{"ticker": "AIFF", "overview": {"cik": "803578", "ticker": "AIFF", "name": "FIREFLY NEUROSCIENCE, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-104670", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-104669", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-104665", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0001213900-26-099766", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099733", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-026822", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086720", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-09", "title": "Proxy statement", "accession": "0001140361-26-028044", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "PROSPECTUS", "accession": "0001213900-26-075016", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-30", "title": "Form EFFECT", "accession": "9999999995-26-002161", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-29", "title": "Form PRE 14A", "accession": "0001140361-26-026740", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072645", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-06-23", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-071084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070626", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059260", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016501", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-055110", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046627", "price_sensitive": true}, {"form": "D", "date": "2026-04-16", "title": "Form D", "accession": "0000803578-26-000001", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001437749-26-010500", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-13", "title": "Form 3/A", "accession": "0001213900-26-027700", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "CURRENT REPORT", "accession": "0001213900-26-026993", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-026990", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-026988", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1016016.4721, "net": -1016016.4721, "insiders": 1, "first_date": "2025-10-14", "last_date": "2025-10-22"}, "metrics": {"ticker": "AIFF", "has_prices": true, "as_of": "2026-09-18", "last": 1.26, "prev_close": 1.28, "change": -0.020000000000000018, "change_pct": -0.015625000000000014, "session_volume": 1736506.0, "vwap_5": 1.2726264501404794, "vwap_20": 1.2591571943407711, "vwap_60": 1.234649748449552, "vwap_250": 1.9895224289141185, "high_52w": 3.02, "low_52w": 0.638, "avg_volume_20": 722101.95, "sessions": 400, "market_cap": {"value": 19620442.8, "shares": 15571780.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-026988", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Gregory Lipschitz", "who_key": "Lipschitz Gregory", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000121390026026988/0001213900-26-026988-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342229}, {"id": "0001213900-26-026990", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "David DeCaprio", "who_key": "DeCaprio David", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000121390026026990/0001213900-26-026990-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342229}, {"id": "0001213900-25-104094", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Stella Vnook", "who_key": "Vnook Stella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000121390025104094/0001213900-25-104094-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533749}, {"id": "0001213900-25-104095", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Brian M. Posner", "who_key": "POSNER BRIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000121390025104095/0001213900-25-104095-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533749}, {"id": "0001213900-25-104097", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Arun Swarup Menawat", "who_key": "Menawat Arun Swarup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000121390025104097/0001213900-25-104097-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533749}, {"id": "0001193125-25-247150", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Windsor Private Capital LP", "who_key": "Windsor Private Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 290184.8425, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $290K of AIFF", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525247150/0001193125-25-247150-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542389}, {"id": "0001193125-25-242736", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Windsor Private Capital LP", "who_key": "Windsor Private Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 269154.319, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $269K of AIFF", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525242736/0001193125-25-242736-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549589}, {"id": "0001193125-25-239285", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Windsor Private Capital LP", "who_key": "Windsor Private Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 456677.31059999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $457K of AIFF", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525239285/0001193125-25-239285-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553909}, {"id": "0001437749-25-017885", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Arun Swarup Menawat", "who_key": "Menawat Arun Swarup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925017885/0001437749-25-017885-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767029}, {"id": "0001437749-25-012718", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "David DeCaprio", "who_key": "DeCaprio David", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925012718/0001437749-25-012718-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811669}, {"id": "0001437749-25-012719", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Gregory Lipschitz", "who_key": "Lipschitz Gregory", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925012719/0001437749-25-012719-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811669}, {"id": "0001437749-25-007338", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Stella Vnook", "who_key": "Vnook Stella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925007338/0001437749-25-007338-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0001437749-25-007339", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Paul Krzywicki", "who_key": "Krzywicki Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925007339/0001437749-25-007339-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0001437749-25-007340", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "David DeCaprio", "who_key": "DeCaprio David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925007340/0001437749-25-007340-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0001437749-25-007341", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Brian M. Posner", "who_key": "POSNER BRIAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925007341/0001437749-25-007341-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0001437749-25-007342", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "Arun Swarup Menawat", "who_key": "Menawat Arun Swarup", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774925007342/0001437749-25-007342-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0001437749-24-032018", "src": "INSIDERS", "ticker": "AIFF", "cik": "803578", "company": "FIREFLY NEUROSCIENCE, INC.", "company_raw": "FIREFLY NEUROSCIENCE, INC.", "who": "David Ian Johnson", "who_key": "Johnson David Ian", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AIFF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000143774924032018/0001437749-24-032018-index.htm", "trade_date": "2024-10-22", "timestamp": "2024-10-22", "mins": 1067989}], "recent_buys": [], "institutional": [], "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": "Firefly Neuroscience, Inc.  - Common Stock", "new_value": "FIREFLY NEUROSCIENCE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000803578", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000803578", "applied": 1, "detected_at": "2026-09-10T03:14:20.008694"}]}, "key_people": [{"who": "Windsor Private Capital LP", "who_key": "Windsor Private Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1016016.4721, "net": -1016016.4721, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 290184.8425, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525247150/0001193125-25-247150-index.htm"}, {"action": "SELL", "amount": 269154.319, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525242736/0001193125-25-242736-index.htm"}, {"action": "SELL", "amount": 456677.31059999997, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525239285/0001193125-25-239285-index.htm"}], "latest": {"action": "SELL", "amount": 290184.8425, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803578/000119312525247150/0001193125-25-247150-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-104670", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-104669", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-104665", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0001213900-26-099766", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099733", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-026822", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086720", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-09", "title": "Proxy statement", "accession": "0001140361-26-028044", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-02", "title": "PROSPECTUS", "accession": "0001213900-26-075016", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-30", "title": "Form EFFECT", "accession": "9999999995-26-002161", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-29", "title": "Form PRE 14A", "accession": "0001140361-26-026740", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072645", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-06-23", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-071084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070626", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059260", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-059251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016501", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-055110", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046627", "price_sensitive": true}, {"form": "D", "date": "2026-04-16", "title": "Form D", "accession": "0000803578-26-000001", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001437749-26-010500", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-13", "title": "Form 3/A", "accession": "0001213900-26-027700", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "CURRENT REPORT", "accession": "0001213900-26-026993", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-026990", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001213900-26-026988", "price_sensitive": false}], "performance": {"ticker": "AIFF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 4.575, "volume": null}, {"date": "2016-09-20", "close": 4.575, "volume": null}, {"date": "2016-09-21", "close": 4.575, "volume": null}, {"date": "2016-09-22", "close": 5.7661, "volume": 127.0}, {"date": "2016-09-23", "close": 5.7661, "volume": null}, {"date": "2016-09-26", "close": 5.4001, "volume": 1833.0}, {"date": "2016-09-27", "close": 5.4001, "volume": null}, {"date": "2016-09-28", "close": 4.575, "volume": 30.0}, {"date": "2016-09-29", "close": 4.575, "volume": 20.0}, {"date": "2016-09-30", "close": 4.575, "volume": 147.0}, {"date": "2016-10-03", "close": 4.575, "volume": null}, {"date": "2016-10-04", "close": 4.575, "volume": null}, {"date": "2016-10-05", "close": 4.575, "volume": null}, {"date": "2016-10-06", "close": 4.575, "volume": null}, {"date": "2016-10-07", "close": 4.575, "volume": null}, {"date": "2016-10-10", "close": 4.575, "volume": 53.0}, {"date": "2016-10-11", "close": 4.65, "volume": 500.0}, {"date": "2016-10-12", "close": 4.65, "volume": null}, {"date": "2016-10-13", "close": 4.65, "volume": null}, {"date": "2016-10-14", "close": 4.503, "volume": 100.0}, {"date": "2016-10-17", "close": 4.503, "volume": null}, {"date": "2016-10-18", "close": 4.503, "volume": null}, {"date": "2016-10-19", "close": 4.503, "volume": null}, {"date": "2016-10-20", "close": 4.503, "volume": null}, {"date": "2016-10-21", "close": 4.503, "volume": null}, {"date": "2016-10-24", "close": 4.503, "volume": null}, {"date": "2016-10-25", "close": 4.503, "volume": 10.0}, {"date": "2016-10-26", "close": 4.503, "volume": null}, {"date": "2016-10-27", "close": 4.503, "volume": null}, {"date": "2016-10-28", "close": 4.503, "volume": null}, {"date": "2016-10-31", "close": 4.503, "volume": null}, {"date": "2016-11-01", "close": 4.503, "volume": null}, {"date": "2016-11-02", "close": 4.503, "volume": null}, {"date": "2016-11-03", "close": 4.503, "volume": null}, {"date": "2016-11-04", "close": 4.503, "volume": 107.0}, {"date": "2016-11-07", "close": 4.503, "volume": null}, {"date": "2016-11-08", "close": 4.503, "volume": null}, {"date": "2016-11-09", "close": 4.503, "volume": null}, {"date": "2016-11-10", "close": 4.503, "volume": null}, {"date": "2016-11-11", "close": 4.503, "volume": null}, {"date": "2016-11-14", "close": 4.503, "volume": null}, {"date": "2016-11-15", "close": 4.503, "volume": null}, {"date": "2016-11-16", "close": 4.5, "volume": 543.0}, {"date": "2016-11-17", "close": 4.5, "volume": null}, {"date": "2016-11-18", "close": 4.5, "volume": 667.0}, {"date": "2016-11-21", "close": 4.5, "volume": null}, {"date": "2016-11-22", "close": 4.5, "volume": 30.0}, {"date": "2016-11-23", "close": 4.5, "volume": 123.0}, {"date": "2016-11-25", "close": 4.5, "volume": null}, {"date": "2016-11-28", "close": 4.5, "volume": 20.0}, {"date": "2016-11-29", "close": 4.5, "volume": null}, {"date": "2016-11-30", "close": 4.5, "volume": 52.0}, {"date": "2016-12-01", "close": 4.5, "volume": null}, {"date": "2016-12-02", "close": 4.5, "volume": 333.0}, {"date": "2016-12-05", "close": 4.5, "volume": null}, {"date": "2016-12-06", "close": 4.5, "volume": 223.0}, {"date": "2016-12-07", "close": 4.5, "volume": null}, {"date": "2016-12-08", "close": 4.5, "volume": null}, {"date": "2016-12-09", "close": 4.5, "volume": 667.0}, {"date": "2016-12-12", "close": 4.5, "volume": null}, {"date": "2016-12-13", "close": 4.38, "volume": 1167.0}, {"date": "2016-12-14", "close": 4.38, "volume": null}, {"date": "2016-12-15", "close": 4.38, "volume": null}, {"date": "2016-12-16", "close": 4.5, "volume": 985.0}, {"date": "2016-12-19", "close": 4.383, "volume": 5.0}, {"date": "2016-12-20", "close": 4.38, "volume": 750.0}, {"date": "2016-12-21", "close": 4.38, "volume": null}, {"date": "2016-12-22", "close": 4.2, "volume": 340.0}, {"date": "2016-12-23", "close": 4.2, "volume": null}, {"date": "2016-12-27", "close": 4.2, "volume": null}, {"date": "2016-12-28", "close": 4.2, "volume": null}, {"date": "2016-12-29", "close": 4.2, "volume": 667.0}, {"date": "2016-12-30", "close": 3.6, "volume": 1507.0}, {"date": "2017-01-03", "close": 4.2, "volume": 393.0}, {"date": "2017-01-04", "close": 4.2, "volume": 7.0}, {"date": "2017-01-05", "close": 4.2, "volume": null}, {"date": "2017-01-06", "close": 4.2, "volume": null}, {"date": "2017-01-09", "close": 4.2, "volume": null}, {"date": "2017-01-10", "close": 4.2, "volume": null}, {"date": "2017-01-11", "close": 4.2, "volume": null}, {"date": "2017-01-12", "close": 4.2, "volume": null}, {"date": "2017-01-13", "close": 4.2, "volume": null}, {"date": "2017-01-17", "close": 4.2, "volume": null}, {"date": "2017-01-18", "close": 4.2, "volume": null}, {"date": "2017-01-19", "close": 4.2, "volume": null}, {"date": "2017-01-20", "close": 4.2, "volume": null}, {"date": "2017-01-23", "close": 4.2, "volume": null}, {"date": "2017-01-24", "close": 4.2, "volume": null}, {"date": "2017-01-25", "close": 4.2, "volume": null}, {"date": "2017-01-26", "close": 4.35, "volume": 67.0}, {"date": "2017-01-27", "close": 4.35, "volume": null}, {"date": "2017-01-30", "close": 4.35, "volume": null}, {"date": "2017-01-31", "close": 4.35, "volume": null}, {"date": "2017-02-01", "close": 4.35, "volume": null}, {"date": "2017-02-02", "close": 4.35, "volume": null}, {"date": "2017-02-03", "close": 4.35, "volume": null}, {"date": "2017-02-06", "close": 4.35, "volume": null}, {"date": "2017-02-07", "close": 6.0001, "volume": 1485.0}, {"date": "2017-02-08", "close": 6.0001, "volume": null}, {"date": "2017-02-09", "close": 5.7901, "volume": 167.0}, {"date": "2017-02-10", "close": 5.7901, "volume": null}, {"date": "2017-02-13", "close": 5.7001, "volume": 7.0}, {"date": "2017-02-14", "close": 5.7001, "volume": null}, {"date": "2017-02-15", "close": 5.7001, "volume": null}, {"date": "2017-02-16", "close": 5.7001, "volume": null}, {"date": "2017-02-17", "close": 5.7001, "volume": 25.0}, {"date": "2017-02-21", "close": 5.7001, "volume": null}, {"date": "2017-02-22", "close": 5.7001, "volume": null}, {"date": "2017-02-23", "close": 5.7001, "volume": null}, {"date": "2017-02-24", "close": 5.7001, "volume": null}, {"date": "2017-02-27", "close": 5.7001, "volume": null}, {"date": "2017-02-28", "close": 6.4501, "volume": 3.0}, {"date": "2017-03-01", "close": 6.4501, "volume": 530.0}, {"date": "2017-03-02", "close": 6.6001, "volume": 300.0}, {"date": "2017-03-03", "close": 6.6001, "volume": 167.0}, {"date": "2017-03-06", "close": 6.9001, "volume": 83.0}, {"date": "2017-03-07", "close": 7.0351, "volume": 347.0}, {"date": "2017-03-08", "close": 7.2001, "volume": 417.0}, {"date": "2017-03-09", "close": 7.2001, "volume": 1612.0}, {"date": "2017-03-10", "close": 6.9001, "volume": 1087.0}, {"date": "2017-03-13", "close": 6.9001, "volume": null}, {"date": "2017-03-14", "close": 6.9001, "volume": null}, {"date": "2017-03-15", "close": 6.6001, "volume": 3.0}, {"date": "2017-03-16", "close": 6.6001, "volume": null}, {"date": "2017-03-17", "close": 6.6001, "volume": null}, {"date": "2017-03-20", "close": 6.6001, "volume": null}, {"date": "2017-03-21", "close": 6.6001, "volume": null}, {"date": "2017-03-22", "close": 6.6001, "volume": null}, {"date": "2017-03-23", "close": 6.6001, "volume": null}, {"date": "2017-03-24", "close": 6.6001, "volume": null}, {"date": "2017-03-27", "close": 6.6001, "volume": null}, {"date": "2017-03-28", "close": 6.6001, "volume": null}, {"date": "2017-03-29", "close": 6.6001, "volume": 330.0}, {"date": "2017-03-30", "close": 6.0001, "volume": 86.0}, {"date": "2017-03-31", "close": 6.0001, "volume": null}, {"date": "2017-04-03", "close": 6.7501, "volume": 408.0}, {"date": "2017-04-04", "close": 6.7501, "volume": 83.0}, {"date": "2017-04-05", "close": 6.6001, "volume": 699.0}, {"date": "2017-04-06", "close": 6.6001, "volume": 83.0}, {"date": "2017-04-07", "close": 6.6001, "volume": null}, {"date": "2017-04-10", "close": 6.6001, "volume": null}, {"date": "2017-04-11", "close": 6.6001, "volume": null}, {"date": "2017-04-12", "close": 6.6001, "volume": null}, {"date": "2017-04-13", "close": 6.6001, "volume": null}, {"date": "2017-04-17", "close": 6.6001, "volume": null}, {"date": "2017-04-18", "close": 6.3001, "volume": 117.0}, {"date": "2017-04-19", "close": 6.3001, "volume": null}, {"date": "2017-04-20", "close": 5.7001, "volume": 58.0}, {"date": "2017-04-21", "close": 5.8501, "volume": 533.0}, {"date": "2017-04-24", "close": 5.1001, "volume": 333.0}, {"date": "2017-04-25", "close": 5.1001, "volume": 1373.0}, {"date": "2017-04-26", "close": 5.7001, "volume": 645.0}, {"date": "2017-04-27", "close": 5.1751, "volume": 417.0}, {"date": "2017-04-28", "close": 5.4601, "volume": 33.0}, {"date": "2017-05-01", "close": 5.1751, "volume": 33.0}, {"date": "2017-05-02", "close": 5.4601, "volume": 194.0}, {"date": "2017-05-03", "close": 5.4001, "volume": 80.0}, {"date": "2017-05-04", "close": 6.3001, "volume": 440.0}, {"date": "2017-05-05", "close": 5.4076, "volume": 57.0}, {"date": "2017-05-08", "close": 5.4076, "volume": null}, {"date": "2017-05-09", "close": 6.3001, "volume": 17.0}, {"date": "2017-05-10", "close": 6.3001, "volume": 102.0}, {"date": "2017-05-11", "close": 6.3001, "volume": null}, {"date": "2017-05-12", "close": 6.3001, "volume": 333.0}, {"date": "2017-05-15", "close": 6.3001, "volume": null}, {"date": "2017-05-16", "close": 6.3001, "volume": null}, {"date": "2017-05-17", "close": 6.3001, "volume": null}, {"date": "2017-05-18", "close": 6.3001, "volume": null}, {"date": "2017-05-19", "close": 5.7001, "volume": 167.0}, {"date": "2017-05-22", "close": 6.3031, "volume": 2565.0}, {"date": "2017-05-23", "close": 7.8001, "volume": 2697.0}, {"date": "2017-05-24", "close": 7.8001, "volume": null}, {"date": "2017-05-25", "close": 7.8001, "volume": 67.0}, {"date": "2017-05-26", "close": 7.8001, "volume": 21.0}, {"date": "2017-05-30", "close": 7.8001, "volume": null}, {"date": "2017-05-31", "close": 8.4001, "volume": 497.0}, {"date": "2017-06-01", "close": 7.0801, "volume": 15.0}, {"date": "2017-06-02", "close": 7.0801, "volume": null}, {"date": "2017-06-05", "close": 10.5001, "volume": 7.0}, {"date": "2017-06-06", "close": 10.5001, "volume": null}, {"date": "2017-06-07", "close": 10.5001, "volume": null}, {"date": "2017-06-08", "close": 7.0801, "volume": 200.0}, {"date": "2017-06-09", "close": 6.7501, "volume": 500.0}, {"date": "2017-06-12", "close": 9.0001, "volume": 7.0}, {"date": "2017-06-13", "close": 9.0001, "volume": 3.0}, {"date": "2017-06-14", "close": 9.0001, "volume": null}, {"date": "2017-06-15", "close": 9.0001, "volume": null}, {"date": "2017-06-16", "close": 9.0001, "volume": null}, {"date": "2017-06-19", "close": 9.0001, "volume": null}, {"date": "2017-06-20", "close": 9.0001, "volume": null}, {"date": "2017-06-21", "close": 9.0001, "volume": null}, {"date": "2017-06-22", "close": 9.0001, "volume": null}, {"date": "2017-06-23", "close": 9.0001, "volume": null}, {"date": "2017-06-26", "close": 9.0001, "volume": null}, {"date": "2017-06-27", "close": 9.0001, "volume": null}, {"date": "2017-06-28", "close": 9.0001, "volume": 57.0}, {"date": "2017-06-29", "close": 9.0001, "volume": null}, {"date": "2017-06-30", "close": 9.0001, "volume": null}, {"date": "2017-07-03", "close": 9.0001, "volume": null}, {"date": "2017-07-05", "close": 6.9001, "volume": 873.0}, {"date": "2017-07-06", "close": 6.9001, "volume": null}, {"date": "2017-07-07", "close": 6.9001, "volume": null}, {"date": "2017-07-10", "close": 8.7001, "volume": 7.0}, {"date": "2017-07-11", "close": 8.7001, "volume": null}, {"date": "2017-07-12", "close": 8.7001, "volume": null}, {"date": "2017-07-13", "close": 8.7001, "volume": null}, {"date": "2017-07-14", "close": 8.7001, "volume": null}, {"date": "2017-07-17", "close": 8.7001, "volume": null}, {"date": "2017-07-18", "close": 8.7001, "volume": null}, {"date": "2017-07-19", "close": 8.7001, "volume": null}, {"date": "2017-07-20", "close": 8.7001, "volume": 10.0}, {"date": "2017-07-21", "close": 8.7001, "volume": null}, {"date": "2017-07-24", "close": 8.7001, "volume": null}, {"date": "2017-07-25", "close": 8.7001, "volume": null}, {"date": "2017-07-26", "close": 8.7001, "volume": null}, {"date": "2017-07-27", "close": 6.9001, "volume": 83.0}, {"date": "2017-07-28", "close": 6.9001, "volume": null}, {"date": "2017-07-31", "close": 8.7001, "volume": 7.0}, {"date": "2017-08-01", "close": 8.7001, "volume": null}, {"date": "2017-08-02", "close": 6.9001, "volume": 467.0}, {"date": "2017-08-03", "close": 6.9001, "volume": 7.0}, {"date": "2017-08-04", "close": 6.9001, "volume": null}, {"date": "2017-08-07", "close": 6.9001, "volume": null}, {"date": "2017-08-08", "close": 8.7001, "volume": 7.0}, {"date": "2017-08-09", "close": 8.7001, "volume": null}, {"date": "2017-08-10", "close": 8.7001, "volume": null}, {"date": "2017-08-11", "close": 8.7001, "volume": null}, {"date": "2017-08-14", "close": 6.9001, "volume": 372.0}, {"date": "2017-08-15", "close": 6.9001, "volume": null}, {"date": "2017-08-16", "close": 6.9001, "volume": null}, {"date": "2017-08-17", "close": 6.6001, "volume": 3.0}, {"date": "2017-08-18", "close": 6.6001, "volume": null}, {"date": "2017-08-21", "close": 6.6001, "volume": null}, {"date": "2017-08-22", "close": 6.6001, "volume": null}, {"date": "2017-08-23", "close": 8.7001, "volume": 3.0}, {"date": "2017-08-24", "close": 8.7001, "volume": null}, {"date": "2017-08-25", "close": 8.7001, "volume": null}, {"date": "2017-08-28", "close": 6.7501, "volume": 293.0}, {"date": "2017-08-29", "close": 8.7001, "volume": 7.0}, {"date": "2017-08-30", "close": 8.7001, "volume": 947.0}, {"date": "2017-08-31", "close": 8.7001, "volume": null}, {"date": "2017-09-01", "close": 8.7001, "volume": null}, {"date": "2017-09-05", "close": 8.7001, "volume": null}, {"date": "2017-09-06", "close": 8.7001, "volume": null}, {"date": "2017-09-07", "close": 8.7001, "volume": null}, {"date": "2017-09-08", "close": 8.7001, "volume": null}, {"date": "2017-09-11", "close": 8.7001, "volume": null}, {"date": "2017-09-12", "close": 8.7001, "volume": null}, {"date": "2017-09-13", "close": 8.7001, "volume": null}, {"date": "2017-09-14", "close": 8.7001, "volume": null}, {"date": "2017-09-15", "close": 8.7001, "volume": null}, {"date": "2017-09-18", "close": 8.7001, "volume": null}, {"date": "2017-09-19", "close": 8.7001, "volume": null}, {"date": "2017-09-20", "close": 6.6001, "volume": 333.0}, {"date": "2017-09-21", "close": 6.6001, "volume": 1750.0}, {"date": "2017-09-22", "close": 6.6001, "volume": null}, {"date": "2017-09-25", "close": 7.5001, "volume": 3.0}, {"date": "2017-09-26", "close": 7.5001, "volume": null}, {"date": "2017-09-27", "close": 7.0501, "volume": 319.0}, {"date": "2017-09-28", "close": 7.0501, "volume": null}, {"date": "2017-09-29", "close": 6.9001, "volume": 2833.0}, {"date": "2017-10-02", "close": 7.2001, "volume": 13.0}, {"date": "2017-10-03", "close": 7.2001, "volume": null}, {"date": "2017-10-04", "close": 7.2001, "volume": null}, {"date": "2017-10-05", "close": 6.0001, "volume": 67.0}, {"date": "2017-10-06", "close": 7.2001, "volume": 7.0}, {"date": "2017-10-09", "close": 6.0001, "volume": 150.0}, {"date": "2017-10-10", "close": 6.0001, "volume": null}, {"date": "2017-10-11", "close": 7.5001, "volume": 20.0}, {"date": "2017-10-12", "close": 5.7721, "volume": 23.0}, {"date": "2017-10-13", "close": 5.7721, "volume": null}, {"date": "2017-10-16", "close": 5.7001, "volume": 23.0}, {"date": "2017-10-17", "close": 5.7001, "volume": 83.0}, {"date": "2017-10-18", "close": 5.7001, "volume": null}, {"date": "2017-10-19", "close": 7.5001, "volume": 7.0}, {"date": "2017-10-20", "close": 7.5001, "volume": null}, {"date": "2017-10-23", "close": 7.5001, "volume": null}, {"date": "2017-10-24", "close": 7.5001, "volume": null}, {"date": "2017-10-25", "close": 7.5001, "volume": null}, {"date": "2017-10-26", "close": 7.5001, "volume": null}, {"date": "2017-10-27", "close": 7.5001, "volume": null}, {"date": "2017-10-30", "close": 7.5001, "volume": null}, {"date": "2017-10-31", "close": 7.5001, "volume": 17.0}, {"date": "2017-11-01", "close": 7.5001, "volume": null}, {"date": "2017-11-02", "close": 7.5001, "volume": null}, {"date": "2017-11-03", "close": 7.5001, "volume": null}, {"date": "2017-11-06", "close": 7.5001, "volume": null}, {"date": "2017-11-07", "close": 7.5001, "volume": null}, {"date": "2017-11-08", "close": 7.5001, "volume": null}, {"date": "2017-11-09", "close": 7.5001, "volume": null}, {"date": "2017-11-10", "close": 7.5001, "volume": null}, {"date": "2017-11-13", "close": 8.7001, "volume": 1591.0}, {"date": "2017-11-14", "close": 9.0001, "volume": 4554.0}, {"date": "2017-11-15", "close": 9.6001, "volume": 90.0}, {"date": "2017-11-16", "close": 9.6001, "volume": 257.0}, {"date": "2017-11-17", "close": 9.0001, "volume": 663.0}, {"date": "2017-11-20", "close": 8.4001, "volume": 40.0}, {"date": "2017-11-21", "close": 7.8061, "volume": 533.0}, {"date": "2017-11-22", "close": 7.5001, "volume": 67.0}, {"date": "2017-11-24", "close": 9.0001, "volume": 7.0}, {"date": "2017-11-27", "close": 7.5001, "volume": 85.0}, {"date": "2017-11-28", "close": 8.1001, "volume": 740.0}, {"date": "2017-11-29", "close": 9.9001, "volume": 127.0}, {"date": "2017-11-30", "close": 9.9001, "volume": null}, {"date": "2017-12-01", "close": 9.9001, "volume": 173.0}, {"date": "2017-12-04", "close": 12.0001, "volume": 530.0}, {"date": "2017-12-05", "close": 11.7001, "volume": 23.0}, {"date": "2017-12-06", "close": 11.4001, "volume": 14.0}, {"date": "2017-12-07", "close": 11.7001, "volume": 27.0}, {"date": "2017-12-08", "close": 11.7001, "volume": null}, {"date": "2017-12-11", "close": 11.7001, "volume": null}, {"date": "2017-12-12", "close": 11.1001, "volume": 650.0}, {"date": "2017-12-13", "close": 10.5001, "volume": 706.0}, {"date": "2017-12-14", "close": 9.7831, "volume": 20.0}, {"date": "2017-12-15", "close": 11.7001, "volume": 10.0}, {"date": "2017-12-18", "close": 11.7001, "volume": null}, {"date": "2017-12-19", "close": 11.7001, "volume": null}, {"date": "2017-12-20", "close": 11.1001, "volume": 93.0}, {"date": "2017-12-21", "close": 10.8001, "volume": 225.0}, {"date": "2017-12-22", "close": 10.8001, "volume": 160.0}, {"date": "2017-12-26", "close": 10.2001, "volume": 1477.0}, {"date": "2017-12-27", "close": 12.0001, "volume": 2173.0}, {"date": "2017-12-28", "close": 12.0001, "volume": 1584.0}, {"date": "2017-12-29", "close": 12.6001, "volume": 4.0}, {"date": "2018-01-02", "close": 12.6001, "volume": null}, {"date": "2018-01-03", "close": 12.6001, "volume": null}, {"date": "2018-01-04", "close": 12.6001, "volume": null}, {"date": "2018-01-05", "close": 12.6001, "volume": 133.0}, {"date": "2018-01-08", "close": 12.1501, "volume": 287.0}, {"date": "2018-01-09", "close": 13.5001, "volume": 123.0}, {"date": "2018-01-10", "close": 13.5001, "volume": 300.0}, {"date": "2018-01-11", "close": 13.5001, "volume": null}, {"date": "2018-01-12", "close": 14.7001, "volume": 294.0}, {"date": "2018-01-16", "close": 14.1001, "volume": 237.0}, {"date": "2018-01-17", "close": 14.7001, "volume": 2114.0}, {"date": "2018-01-18", "close": 13.2001, "volume": 3320.0}, {"date": "2018-01-19", "close": 13.8001, "volume": 950.0}, {"date": "2018-01-22", "close": 13.5001, "volume": 67.0}, {"date": "2018-01-23", "close": 14.1001, "volume": 83.0}, {"date": "2018-01-24", "close": 14.1001, "volume": null}, {"date": "2018-01-25", "close": 14.1001, "volume": 267.0}, {"date": "2018-01-26", "close": 13.8001, "volume": 57.0}, {"date": "2018-01-29", "close": 13.8001, "volume": null}, {"date": "2018-01-30", "close": 11.1001, "volume": 3127.0}, {"date": "2018-01-31", "close": 14.0941, "volume": 1027.0}, {"date": "2018-02-01", "close": 14.0941, "volume": null}, {"date": "2018-02-02", "close": 14.0911, "volume": 43.0}, {"date": "2018-02-05", "close": 14.0911, "volume": null}, {"date": "2018-02-06", "close": 14.0911, "volume": null}, {"date": "2018-02-07", "close": 14.0911, "volume": null}, {"date": "2018-02-08", "close": 14.0911, "volume": null}, {"date": "2018-02-09", "close": 14.0911, "volume": null}, {"date": "2018-02-12", "close": 14.0911, "volume": null}, {"date": "2018-02-13", "close": 14.0911, "volume": null}, {"date": "2018-02-14", "close": 14.0911, "volume": null}, {"date": "2018-02-15", "close": 14.0911, "volume": null}, {"date": "2018-02-16", "close": 14.0941, "volume": 43.0}, {"date": "2018-02-20", "close": 14.0941, "volume": null}, {"date": "2018-02-21", "close": 14.0941, "volume": 15.0}, {"date": "2018-02-22", "close": 14.0941, "volume": null}, {"date": "2018-02-23", "close": 14.0941, "volume": null}, {"date": "2018-02-26", "close": 13.8001, "volume": 2530.0}, {"date": "2018-02-27", "close": 13.6501, "volume": 1047.0}, {"date": "2018-02-28", "close": 11.5501, "volume": 1383.0}, {"date": "2018-03-01", "close": 14.1001, "volume": 93.0}, {"date": "2018-03-02", "close": 14.1001, "volume": 100.0}, {"date": "2018-03-05", "close": 14.1001, "volume": null}, {"date": "2018-03-06", "close": 14.1001, "volume": 180.0}, {"date": "2018-03-07", "close": 14.1001, "volume": null}, {"date": "2018-03-08", "close": 13.8001, "volume": 39.0}, {"date": "2018-03-09", "close": 13.8001, "volume": 33.0}, {"date": "2018-03-12", "close": 13.8001, "volume": null}, {"date": "2018-03-13", "close": 13.8001, "volume": null}, {"date": "2018-03-14", "close": 13.8001, "volume": 100.0}, {"date": "2018-03-15", "close": 13.8001, "volume": 17.0}, {"date": "2018-03-16", "close": 13.8001, "volume": 133.0}, {"date": "2018-03-19", "close": 13.8001, "volume": null}, {"date": "2018-03-20", "close": 13.8001, "volume": null}, {"date": "2018-03-21", "close": 13.8001, "volume": null}, {"date": "2018-03-22", "close": 13.8001, "volume": null}, {"date": "2018-03-23", "close": 13.8001, "volume": null}, {"date": "2018-03-26", "close": 13.8001, "volume": null}, {"date": "2018-03-27", "close": 13.5001, "volume": 145.0}, {"date": "2018-03-28", "close": 13.5001, "volume": null}, {"date": "2018-03-29", "close": 13.6501, "volume": 3561.0}, {"date": "2018-04-02", "close": 13.5001, "volume": 2380.0}, {"date": "2018-04-03", "close": 13.5001, "volume": null}, {"date": "2018-04-04", "close": 13.9501, "volume": 169.0}, {"date": "2018-04-05", "close": 13.2001, "volume": 117.0}, {"date": "2018-04-06", "close": 13.2001, "volume": null}, {"date": "2018-04-09", "close": 13.3501, "volume": 508.0}, {"date": "2018-04-10", "close": 13.3501, "volume": null}, {"date": "2018-04-11", "close": 13.3501, "volume": null}, {"date": "2018-04-12", "close": 12.6001, "volume": 1311.0}, {"date": "2018-04-13", "close": 12.6001, "volume": null}, {"date": "2018-04-16", "close": 12.6001, "volume": 7.0}, {"date": "2018-04-17", "close": 12.6001, "volume": null}, {"date": "2018-04-18", "close": 12.6001, "volume": 1290.0}, {"date": "2018-04-19", "close": 12.6001, "volume": null}, {"date": "2018-04-20", "close": 12.6001, "volume": null}, {"date": "2018-04-23", "close": 12.9001, "volume": 38.0}, {"date": "2018-04-24", "close": 12.6001, "volume": 534.0}, {"date": "2018-04-25", "close": 12.5971, "volume": 517.0}, {"date": "2018-04-26", "close": 12.1501, "volume": 537.0}, {"date": "2018-04-27", "close": 12.1501, "volume": 33.0}, {"date": "2018-04-30", "close": 12.3001, "volume": 833.0}, {"date": "2018-05-01", "close": 12.3001, "volume": 167.0}, {"date": "2018-05-02", "close": 12.3001, "volume": 110.0}, {"date": "2018-05-03", "close": 12.3001, "volume": 15.0}, {"date": "2018-05-04", "close": 12.0001, "volume": 657.0}, {"date": "2018-05-07", "close": 12.6001, "volume": 37.0}, {"date": "2018-05-08", "close": 12.3001, "volume": 702.0}, {"date": "2018-05-09", "close": 12.0001, "volume": 56.0}, {"date": "2018-05-10", "close": 10.8001, "volume": 21.0}, {"date": "2018-05-11", "close": 10.8001, "volume": null}, {"date": "2018-05-14", "close": 10.8001, "volume": 10.0}, {"date": "2018-05-15", "close": 13.4626, "volume": 367.0}, {"date": "2018-05-16", "close": 11.1001, "volume": 322.0}, {"date": "2018-05-17", "close": 9.6331, "volume": 5.0}, {"date": "2018-05-18", "close": 11.4001, "volume": 38.0}, {"date": "2018-05-21", "close": 9.6331, "volume": 72.0}, {"date": "2018-05-22", "close": 9.3031, "volume": 404.0}, {"date": "2018-05-23", "close": 10.8001, "volume": 167.0}, {"date": "2018-05-24", "close": 9.3331, "volume": 13.0}, {"date": "2018-05-25", "close": 9.9001, "volume": 490.0}, {"date": "2018-05-29", "close": 9.9001, "volume": null}, {"date": "2018-05-30", "close": 9.9001, "volume": null}, {"date": "2018-05-31", "close": 9.3331, "volume": 167.0}, {"date": "2018-06-01", "close": 9.3331, "volume": null}, {"date": "2018-06-04", "close": 9.3166, "volume": 5.0}, {"date": "2018-06-05", "close": 9.3166, "volume": null}, {"date": "2018-06-06", "close": 9.3166, "volume": null}, {"date": "2018-06-07", "close": 9.3331, "volume": 66.0}, {"date": "2018-06-08", "close": 9.3331, "volume": null}, {"date": "2018-06-11", "close": 9.0001, "volume": 500.0}, {"date": "2018-06-12", "close": 9.0001, "volume": null}, {"date": "2018-06-13", "close": 9.0001, "volume": null}, {"date": "2018-06-14", "close": 9.0001, "volume": null}, {"date": "2018-06-15", "close": 11.1001, "volume": 22.0}, {"date": "2018-06-18", "close": 11.1001, "volume": null}, {"date": "2018-06-19", "close": 10.7626, "volume": 35.0}, {"date": "2018-06-20", "close": 10.7626, "volume": null}, {"date": "2018-06-21", "close": 10.7626, "volume": null}, {"date": "2018-06-22", "close": 9.9001, "volume": 314.0}, {"date": "2018-06-25", "close": 10.8001, "volume": 57.0}, {"date": "2018-06-26", "close": 10.8001, "volume": null}, {"date": "2018-06-27", "close": 10.8001, "volume": null}, {"date": "2018-06-28", "close": 10.8001, "volume": null}, {"date": "2018-06-29", "close": 10.8001, "volume": null}, {"date": "2018-07-02", "close": 10.8001, "volume": null}, {"date": "2018-07-03", "close": 10.8001, "volume": null}, {"date": "2018-07-05", "close": 10.8001, "volume": null}, {"date": "2018-07-06", "close": 9.9001, "volume": 191.0}, {"date": "2018-07-09", "close": 9.9001, "volume": null}, {"date": "2018-07-10", "close": 9.9001, "volume": null}, {"date": "2018-07-11", "close": 8.4001, "volume": 283.0}, {"date": "2018-07-12", "close": 8.7826, "volume": 3.0}, {"date": "2018-07-13", "close": 8.7826, "volume": null}, {"date": "2018-07-16", "close": 8.7826, "volume": null}, {"date": "2018-07-17", "close": 8.7826, "volume": null}, {"date": "2018-07-18", "close": 9.3001, "volume": 1105.0}, {"date": "2018-07-19", "close": 9.3001, "volume": null}, {"date": "2018-07-20", "close": 9.3001, "volume": 13.0}, {"date": "2018-07-23", "close": 9.3001, "volume": null}, {"date": "2018-07-24", "close": 9.3001, "volume": null}, {"date": "2018-07-25", "close": 9.3001, "volume": null}, {"date": "2018-07-26", "close": 9.3001, "volume": null}, {"date": "2018-07-27", "close": 9.3001, "volume": null}, {"date": "2018-07-30", "close": 9.3001, "volume": null}, {"date": "2018-07-31", "close": 8.1001, "volume": 1000.0}, {"date": "2018-08-01", "close": 8.1001, "volume": null}, {"date": "2018-08-02", "close": 8.1001, "volume": null}, {"date": "2018-08-03", "close": 8.1001, "volume": null}, {"date": "2018-08-06", "close": 8.1001, "volume": null}, {"date": "2018-08-07", "close": 8.1001, "volume": null}, {"date": "2018-08-08", "close": 8.1001, "volume": null}, {"date": "2018-08-09", "close": 8.1001, "volume": null}, {"date": "2018-08-10", "close": 8.1001, "volume": null}, {"date": "2018-08-13", "close": 8.1001, "volume": null}, {"date": "2018-08-14", "close": 8.1001, "volume": null}, {"date": "2018-08-15", "close": 8.1001, "volume": null}, {"date": "2018-08-16", "close": 8.1001, "volume": null}, {"date": "2018-08-17", "close": 8.1001, "volume": null}, {"date": "2018-08-20", "close": 6.9301, "volume": 197.0}, {"date": "2018-08-21", "close": 6.9301, "volume": null}, {"date": "2018-08-22", "close": 6.9301, "volume": null}, {"date": "2018-08-23", "close": 6.9301, "volume": null}, {"date": "2018-08-24", "close": 6.9301, "volume": null}, {"date": "2018-08-27", "close": 6.9301, "volume": null}, {"date": "2018-08-28", "close": 6.9301, "volume": null}, {"date": "2018-08-29", "close": 7.2001, "volume": 358.0}, {"date": "2018-08-30", "close": 7.5001, "volume": 533.0}, {"date": "2018-08-31", "close": 7.5001, "volume": 167.0}, {"date": "2018-09-04", "close": 7.5001, "volume": null}, {"date": "2018-09-05", "close": 7.5001, "volume": null}, {"date": "2018-09-06", "close": 7.5001, "volume": null}, {"date": "2018-09-07", "close": 9.0001, "volume": 283.0}, {"date": "2018-09-10", "close": 9.0001, "volume": null}, {"date": "2018-09-11", "close": 9.0001, "volume": null}, {"date": "2018-09-12", "close": 9.0001, "volume": null}, {"date": "2018-09-13", "close": 9.0001, "volume": null}, {"date": "2018-09-14", "close": 9.0001, "volume": null}, {"date": "2018-09-17", "close": 9.0001, "volume": null}, {"date": "2018-09-18", "close": 9.0001, "volume": null}, {"date": "2018-09-19", "close": 9.0001, "volume": null}, {"date": "2018-09-20", "close": 9.0001, "volume": null}, {"date": "2018-09-21", "close": 9.0001, "volume": null}, {"date": "2018-09-24", "close": 9.0001, "volume": null}, {"date": "2018-09-25", "close": 9.0001, "volume": null}, {"date": "2018-09-26", "close": 7.5001, "volume": 83.0}, {"date": "2018-09-27", "close": 7.5001, "volume": null}, {"date": "2018-09-28", "close": 7.5001, "volume": null}, {"date": "2018-10-01", "close": 7.5001, "volume": null}, {"date": "2018-10-02", "close": 7.5001, "volume": null}, {"date": "2018-10-03", "close": 7.5001, "volume": 229.0}, {"date": "2018-10-04", "close": 7.5001, "volume": null}, {"date": "2018-10-05", "close": 7.5001, "volume": null}, {"date": "2018-10-08", "close": 7.5001, "volume": null}, {"date": "2018-10-09", "close": 7.5001, "volume": null}, {"date": "2018-10-10", "close": 6.0001, "volume": 139.0}, {"date": "2018-10-11", "close": 7.5001, "volume": 33.0}, {"date": "2018-10-12", "close": 7.5001, "volume": null}, {"date": "2018-10-15", "close": 7.5001, "volume": null}, {"date": "2018-10-16", "close": 7.5001, "volume": null}, {"date": "2018-10-17", "close": 7.5001, "volume": null}, {"date": "2018-10-18", "close": 7.5001, "volume": null}, {"date": "2018-10-19", "close": 7.5001, "volume": null}, {"date": "2018-10-22", "close": 7.5001, "volume": null}, {"date": "2018-10-23", "close": 8.1001, "volume": 5323.0}, {"date": "2018-10-24", "close": 8.1001, "volume": null}, {"date": "2018-10-25", "close": 8.1001, "volume": null}, {"date": "2018-10-26", "close": 8.1001, "volume": null}, {"date": "2018-10-29", "close": 8.1001, "volume": null}, {"date": "2018-10-30", "close": 6.9001, "volume": 3471.0}, {"date": "2018-10-31", "close": 6.9001, "volume": null}, {"date": "2018-11-01", "close": 6.9001, "volume": null}, {"date": "2018-11-02", "close": 6.9001, "volume": 67.0}, {"date": "2018-11-05", "close": 6.9001, "volume": null}, {"date": "2018-11-06", "close": 6.9001, "volume": null}, {"date": "2018-11-07", "close": 6.9001, "volume": 210.0}, {"date": "2018-11-08", "close": 6.9001, "volume": null}, {"date": "2018-11-09", "close": 6.9001, "volume": 167.0}, {"date": "2018-11-12", "close": 6.9001, "volume": null}, {"date": "2018-11-13", "close": 6.9001, "volume": null}, {"date": "2018-11-14", "close": 6.9001, "volume": null}, {"date": "2018-11-15", "close": 6.9001, "volume": 100.0}, {"date": "2018-11-16", "close": 6.9001, "volume": null}, {"date": "2018-11-19", "close": 6.9001, "volume": null}, {"date": "2018-11-20", "close": 6.9001, "volume": null}, {"date": "2018-11-21", "close": 6.9001, "volume": null}, {"date": "2018-11-23", "close": 6.9001, "volume": null}, {"date": "2018-11-26", "close": 6.9001, "volume": null}, {"date": "2018-11-27", "close": 6.9001, "volume": null}, {"date": "2018-11-28", "close": 6.9001, "volume": null}, {"date": "2018-11-29", "close": 6.6601, "volume": 567.0}, {"date": "2018-11-30", "close": 5.1601, "volume": 5140.0}, {"date": "2018-12-03", "close": 5.1601, "volume": null}, {"date": "2018-12-04", "close": 5.1601, "volume": null}, {"date": "2018-12-06", "close": 5.5501, "volume": 29.0}, {"date": "2018-12-07", "close": 5.5501, "volume": null}, {"date": "2018-12-10", "close": 5.5501, "volume": null}, {"date": "2018-12-11", "close": 5.5501, "volume": null}, {"date": "2018-12-12", "close": 5.5501, "volume": null}, {"date": "2018-12-13", "close": 6.6001, "volume": 2293.0}, {"date": "2018-12-14", "close": 5.7001, "volume": 67.0}, {"date": "2018-12-17", "close": 5.7001, "volume": null}, {"date": "2018-12-18", "close": 5.7001, "volume": null}, {"date": "2018-12-19", "close": 5.7001, "volume": null}, {"date": "2018-12-20", "close": 5.7001, "volume": null}, {"date": "2018-12-21", "close": 5.1001, "volume": 163.0}, {"date": "2018-12-24", "close": 4.95, "volume": 813.0}, {"date": "2018-12-26", "close": 4.95, "volume": null}, {"date": "2018-12-27", "close": 4.95, "volume": 100.0}, {"date": "2018-12-28", "close": 4.95, "volume": null}, {"date": "2018-12-31", "close": 4.35, "volume": 629.0}, {"date": "2019-01-02", "close": 6.3001, "volume": 103.0}, {"date": "2019-01-03", "close": 6.3001, "volume": null}, {"date": "2019-01-04", "close": 6.0001, "volume": 17.0}, {"date": "2019-01-07", "close": 6.0001, "volume": 1993.0}, {"date": "2019-01-08", "close": 6.0001, "volume": null}, {"date": "2019-01-09", "close": 6.0301, "volume": 3.0}, {"date": "2019-01-10", "close": 6.0301, "volume": null}, {"date": "2019-01-11", "close": 6.0301, "volume": null}, {"date": "2019-01-14", "close": 6.0301, "volume": null}, {"date": "2019-01-15", "close": 6.0301, "volume": null}, {"date": "2019-01-16", "close": 6.6001, "volume": 367.0}, {"date": "2019-01-17", "close": 6.6001, "volume": null}, {"date": "2019-01-18", "close": 6.0001, "volume": 500.0}, {"date": "2019-01-22", "close": 6.0001, "volume": null}, {"date": "2019-01-23", "close": 6.0001, "volume": null}, {"date": "2019-01-24", "close": 6.6001, "volume": 173.0}, {"date": "2019-01-25", "close": 6.6001, "volume": null}, {"date": "2019-01-28", "close": 6.6001, "volume": null}, {"date": "2019-01-29", "close": 6.6001, "volume": null}, {"date": "2019-01-30", "close": 6.6001, "volume": null}, {"date": "2019-01-31", "close": 6.6001, "volume": null}, {"date": "2019-02-01", "close": 6.6001, "volume": null}, {"date": "2019-02-04", "close": 6.6001, "volume": null}, {"date": "2019-02-05", "close": 6.6001, "volume": null}, {"date": "2019-02-06", "close": 6.6001, "volume": null}, {"date": "2019-02-07", "close": 6.6001, "volume": null}, {"date": "2019-02-08", "close": 6.6001, "volume": null}, {"date": "2019-02-11", "close": 6.3001, "volume": 303.0}, {"date": "2019-02-12", "close": 6.3001, "volume": null}, {"date": "2019-02-13", "close": 6.0031, "volume": 667.0}, {"date": "2019-02-14", "close": 6.0001, "volume": 663.0}, {"date": "2019-02-15", "close": 6.4501, "volume": 2553.0}, {"date": "2019-02-19", "close": 6.4501, "volume": null}, {"date": "2019-02-20", "close": 6.4501, "volume": null}, {"date": "2019-02-21", "close": 6.4501, "volume": null}, {"date": "2019-02-22", "close": 6.4501, "volume": null}, {"date": "2019-02-25", "close": 6.4501, "volume": null}, {"date": "2019-02-26", "close": 6.4501, "volume": null}, {"date": "2019-02-27", "close": 6.4501, "volume": null}, {"date": "2019-02-28", "close": 6.4501, "volume": null}, {"date": "2019-03-01", "close": 6.4501, "volume": null}, {"date": "2019-03-04", "close": 6.4501, "volume": null}, {"date": "2019-03-05", "close": 7.8001, "volume": 128.0}, {"date": "2019-03-06", "close": 7.4401, "volume": 50.0}, {"date": "2019-03-07", "close": 7.4401, "volume": null}, {"date": "2019-03-08", "close": 7.8001, "volume": 32.0}, {"date": "2019-03-11", "close": 7.8001, "volume": null}, {"date": "2019-03-12", "close": 7.7851, "volume": 33.0}, {"date": "2019-03-13", "close": 7.7851, "volume": null}, {"date": "2019-03-14", "close": 7.7851, "volume": null}, {"date": "2019-03-15", "close": 7.7851, "volume": null}, {"date": "2019-03-18", "close": 7.7851, "volume": null}, {"date": "2019-03-19", "close": 7.7851, "volume": null}, {"date": "2019-03-20", "close": 7.7851, "volume": null}, {"date": "2019-03-21", "close": 7.7851, "volume": null}, {"date": "2019-03-22", "close": 6.9001, "volume": 60.0}, {"date": "2019-03-25", "close": 6.9001, "volume": null}, {"date": "2019-03-26", "close": 7.8721, "volume": 17.0}, {"date": "2019-03-27", "close": 6.6001, "volume": 1000.0}, {"date": "2019-03-28", "close": 6.6001, "volume": null}, {"date": "2019-03-29", "close": 6.6001, "volume": null}, {"date": "2019-04-01", "close": 6.6001, "volume": null}, {"date": "2019-04-02", "close": 6.6001, "volume": null}, {"date": "2019-04-03", "close": 6.6001, "volume": null}, {"date": "2019-04-04", "close": 5.7001, "volume": 33.0}, {"date": "2019-04-05", "close": 5.7001, "volume": null}, {"date": "2019-04-08", "close": 5.7001, "volume": null}, {"date": "2019-04-09", "close": 5.7001, "volume": null}, {"date": "2019-04-10", "close": 5.7001, "volume": null}, {"date": "2019-04-11", "close": 6.3001, "volume": 200.0}, {"date": "2019-04-12", "close": 6.3001, "volume": null}, {"date": "2019-04-15", "close": 6.3001, "volume": null}, {"date": "2019-04-16", "close": 6.3001, "volume": null}, {"date": "2019-04-17", "close": 6.3001, "volume": null}, {"date": "2019-04-18", "close": 6.3001, "volume": null}, {"date": "2019-04-22", "close": 6.3001, "volume": null}, {"date": "2019-04-23", "close": 6.3001, "volume": null}, {"date": "2019-04-24", "close": 6.3001, "volume": null}, {"date": "2019-04-25", "close": 6.3001, "volume": null}, {"date": "2019-04-26", "close": 6.3001, "volume": null}, {"date": "2019-04-29", "close": 6.3001, "volume": null}, {"date": "2019-04-30", "close": 6.3001, "volume": null}, {"date": "2019-05-01", "close": 6.3001, "volume": null}, {"date": "2019-05-02", "close": 6.3001, "volume": null}, {"date": "2019-05-03", "close": 6.0001, "volume": 47.0}, {"date": "2019-05-06", "close": 6.0001, "volume": null}, {"date": "2019-05-07", "close": 6.0001, "volume": null}, {"date": "2019-05-08", "close": 6.0001, "volume": 620.0}, {"date": "2019-05-09", "close": 6.0001, "volume": null}, {"date": "2019-05-10", "close": 6.0001, "volume": 1030.0}, {"date": "2019-05-13", "close": 6.0001, "volume": null}, {"date": "2019-05-14", "close": 5.8501, "volume": 3.0}, {"date": "2019-05-15", "close": 5.8501, "volume": null}, {"date": "2019-05-16", "close": 5.8501, "volume": null}, {"date": "2019-05-17", "close": 6.9001, "volume": 964.0}, {"date": "2019-05-20", "close": 6.9001, "volume": null}, {"date": "2019-05-21", "close": 5.4001, "volume": 33.0}, {"date": "2019-05-22", "close": 5.4001, "volume": null}, {"date": "2019-05-23", "close": 5.4001, "volume": null}, {"date": "2019-05-24", "close": 6.7471, "volume": 253.0}, {"date": "2019-05-28", "close": 6.7471, "volume": null}, {"date": "2019-05-29", "close": 6.7471, "volume": null}, {"date": "2019-05-30", "close": 6.7471, "volume": null}, {"date": "2019-05-31", "close": 6.7471, "volume": null}, {"date": "2019-06-03", "close": 6.7471, "volume": null}, {"date": "2019-06-04", "close": 6.7471, "volume": null}, {"date": "2019-06-05", "close": 6.7471, "volume": null}, {"date": "2019-06-06", "close": 6.7471, "volume": null}, {"date": "2019-06-07", "close": 6.7471, "volume": null}, {"date": "2019-06-10", "close": 6.7471, "volume": null}, {"date": "2019-06-11", "close": 6.7471, "volume": null}, {"date": "2019-06-12", "close": 6.6751, "volume": 3.0}, {"date": "2019-06-13", "close": 6.6751, "volume": null}, {"date": "2019-06-14", "close": 6.6751, "volume": null}, {"date": "2019-06-17", "close": 5.7031, "volume": 35.0}, {"date": "2019-06-18", "close": 5.7031, "volume": null}, {"date": "2019-06-19", "close": 5.7031, "volume": null}, {"date": "2019-06-20", "close": 5.7031, "volume": null}, {"date": "2019-06-21", "close": 5.7031, "volume": null}, {"date": "2019-06-24", "close": 5.7031, "volume": null}, {"date": "2019-06-25", "close": 5.7031, "volume": null}, {"date": "2019-06-26", "close": 5.8501, "volume": 50.0}, {"date": "2019-06-27", "close": 5.8501, "volume": null}, {"date": "2019-06-28", "close": 5.8501, "volume": null}, {"date": "2019-07-01", "close": 5.8501, "volume": null}, {"date": "2019-07-02", "close": 5.8501, "volume": null}, {"date": "2019-07-03", "close": 5.8501, "volume": null}, {"date": "2019-07-05", "close": 5.8501, "volume": null}, {"date": "2019-07-08", "close": 5.8501, "volume": null}, {"date": "2019-07-09", "close": 5.8501, "volume": null}, {"date": "2019-07-10", "close": 5.8501, "volume": null}, {"date": "2019-07-11", "close": 5.8501, "volume": null}, {"date": "2019-07-12", "close": 5.8501, "volume": null}, {"date": "2019-07-15", "close": 5.8501, "volume": 417.0}, {"date": "2019-07-16", "close": 5.8501, "volume": null}, {"date": "2019-07-17", "close": 5.8501, "volume": null}, {"date": "2019-07-18", "close": 5.8501, "volume": null}, {"date": "2019-07-19", "close": 5.8501, "volume": null}, {"date": "2019-07-22", "close": 5.8501, "volume": 1100.0}, {"date": "2019-07-23", "close": 5.8501, "volume": null}, {"date": "2019-07-24", "close": 5.8501, "volume": null}, {"date": "2019-07-25", "close": 5.8501, "volume": null}, {"date": "2019-07-26", "close": 5.8501, "volume": 60.0}, {"date": "2019-07-29", "close": 5.8501, "volume": null}, {"date": "2019-07-30", "close": 5.8501, "volume": null}, {"date": "2019-07-31", "close": 5.8501, "volume": null}, {"date": "2019-08-01", "close": 5.8501, "volume": null}, {"date": "2019-08-02", "close": 5.8501, "volume": null}, {"date": "2019-08-05", "close": 5.8501, "volume": null}, {"date": "2019-08-06", "close": 5.7031, "volume": 274.0}, {"date": "2019-08-07", "close": 5.7031, "volume": null}, {"date": "2019-08-08", "close": 5.7031, "volume": null}, {"date": "2019-08-09", "close": 5.7031, "volume": null}, {"date": "2019-08-12", "close": 5.7031, "volume": null}, {"date": "2019-08-13", "close": 5.7031, "volume": null}, {"date": "2019-08-14", "close": 5.7001, "volume": 1500.0}, {"date": "2019-08-15", "close": 5.7001, "volume": null}, {"date": "2019-08-16", "close": 5.7001, "volume": null}, {"date": "2019-08-19", "close": 5.7001, "volume": null}, {"date": "2019-08-20", "close": 5.7001, "volume": null}, {"date": "2019-08-21", "close": 5.7001, "volume": null}, {"date": "2019-08-22", "close": 5.7001, "volume": null}, {"date": "2019-08-23", "close": 5.5501, "volume": 833.0}, {"date": "2019-08-26", "close": 5.2321, "volume": 33.0}, {"date": "2019-08-27", "close": 5.2321, "volume": null}, {"date": "2019-08-28", "close": 5.2321, "volume": null}, {"date": "2019-08-29", "close": 5.2321, "volume": null}, {"date": "2019-08-30", "close": 5.2321, "volume": null}, {"date": "2019-09-03", "close": 5.2321, "volume": null}, {"date": "2019-09-04", "close": 5.2321, "volume": null}, {"date": "2019-09-05", "close": 5.1001, "volume": 67.0}, {"date": "2019-09-06", "close": 5.1001, "volume": null}, {"date": "2019-09-09", "close": 5.1001, "volume": 81.0}, {"date": "2019-09-10", "close": 5.1001, "volume": null}, {"date": "2019-09-11", "close": 5.1001, "volume": null}, {"date": "2019-09-12", "close": 5.1001, "volume": null}, {"date": "2019-09-13", "close": 5.1001, "volume": null}, {"date": "2019-09-16", "close": 5.1001, "volume": null}, {"date": "2019-09-17", "close": 5.1031, "volume": 65.0}, {"date": "2019-09-18", "close": 5.1031, "volume": null}, {"date": "2019-09-19", "close": 5.1031, "volume": null}, {"date": "2019-09-20", "close": 5.1031, "volume": null}, {"date": "2019-09-23", "close": 5.1031, "volume": null}, {"date": "2019-09-24", "close": 5.1031, "volume": 13.0}, {"date": "2019-09-25", "close": 5.1031, "volume": null}, {"date": "2019-09-26", "close": 5.1031, "volume": null}, {"date": "2019-09-27", "close": 5.1031, "volume": 167.0}, {"date": "2019-09-30", "close": 5.1031, "volume": null}, {"date": "2019-10-01", "close": 5.1031, "volume": null}, {"date": "2019-10-02", "close": 5.1031, "volume": null}, {"date": "2019-10-03", "close": 5.1031, "volume": null}, {"date": "2019-10-04", "close": 5.1031, "volume": null}, {"date": "2019-10-07", "close": 5.1031, "volume": null}, {"date": "2019-10-08", "close": 5.1031, "volume": null}, {"date": "2019-10-09", "close": 5.1031, "volume": null}, {"date": "2019-10-10", "close": 5.1031, "volume": null}, {"date": "2019-10-11", "close": 5.1031, "volume": null}, {"date": "2019-10-14", "close": 5.1031, "volume": null}, {"date": "2019-10-15", "close": 5.1031, "volume": null}, {"date": "2019-10-16", "close": 5.1031, "volume": null}, {"date": "2019-10-17", "close": 5.1031, "volume": null}, {"date": "2019-10-18", "close": 4.5, "volume": 917.0}, {"date": "2019-10-21", "close": 4.5, "volume": null}, {"date": "2019-10-22", "close": 4.053, "volume": 37.0}, {"date": "2019-10-23", "close": 4.053, "volume": null}, {"date": "2019-10-24", "close": 4.053, "volume": null}, {"date": "2019-10-25", "close": 4.5, "volume": 5538.0}, {"date": "2019-10-28", "close": 4.2, "volume": 90.0}, {"date": "2019-10-29", "close": 4.5, "volume": 229.0}, {"date": "2019-10-30", "close": 4.5, "volume": 463.0}, {"date": "2019-10-31", "close": 3.015, "volume": 809.0}, {"date": "2019-11-01", "close": 3.015, "volume": null}, {"date": "2019-11-04", "close": 3.9, "volume": 373.0}, {"date": "2019-11-05", "close": 3.9, "volume": null}, {"date": "2019-11-06", "close": 3.9, "volume": null}, {"date": "2019-11-07", "close": 3.9, "volume": null}, {"date": "2019-11-08", "close": 3.735, "volume": 67.0}, {"date": "2019-11-11", "close": 3.735, "volume": null}, {"date": "2019-11-12", "close": 3.735, "volume": null}, {"date": "2019-11-13", "close": 3.735, "volume": null}, {"date": "2019-11-14", "close": 3.735, "volume": null}, {"date": "2019-11-15", "close": 3.735, "volume": null}, {"date": "2019-11-18", "close": 3.735, "volume": null}, {"date": "2019-11-19", "close": 3.735, "volume": null}, {"date": "2019-11-20", "close": 3.735, "volume": null}, {"date": "2019-11-21", "close": 3.735, "volume": null}, {"date": "2019-11-22", "close": 3.735, "volume": null}, {"date": "2019-11-25", "close": 4.101, "volume": 6.0}, {"date": "2019-11-26", "close": 4.101, "volume": null}, {"date": "2019-11-27", "close": 4.101, "volume": null}, {"date": "2019-11-29", "close": 4.101, "volume": null}, {"date": "2019-12-02", "close": 4.101, "volume": null}, {"date": "2019-12-03", "close": 4.101, "volume": null}, {"date": "2019-12-04", "close": 4.119, "volume": 333.0}, {"date": "2019-12-05", "close": 4.119, "volume": null}, {"date": "2019-12-06", "close": 4.4726, "volume": 13.0}, {"date": "2019-12-09", "close": 4.203, "volume": 333.0}, {"date": "2019-12-10", "close": 4.203, "volume": null}, {"date": "2019-12-11", "close": 4.203, "volume": null}, {"date": "2019-12-12", "close": 4.203, "volume": null}, {"date": "2019-12-13", "close": 4.2, "volume": 1184.0}, {"date": "2019-12-16", "close": 3.969, "volume": 6.0}, {"date": "2019-12-17", "close": 3.969, "volume": null}, {"date": "2019-12-18", "close": 3.969, "volume": 180.0}, {"date": "2019-12-19", "close": 3.969, "volume": 238.0}, {"date": "2019-12-20", "close": 3.969, "volume": null}, {"date": "2019-12-23", "close": 3.969, "volume": null}, {"date": "2019-12-24", "close": 3.969, "volume": null}, {"date": "2019-12-26", "close": 3.969, "volume": 8.0}, {"date": "2019-12-27", "close": 3.969, "volume": null}, {"date": "2019-12-30", "close": 3.969, "volume": null}, {"date": "2019-12-31", "close": 3.969, "volume": 3.0}, {"date": "2020-01-02", "close": 3.969, "volume": 333.0}, {"date": "2020-01-03", "close": 3.9, "volume": 3337.0}, {"date": "2020-01-06", "close": 3.9, "volume": 1833.0}, {"date": "2020-01-07", "close": 3.9, "volume": 4000.0}, {"date": "2020-01-08", "close": 2.7, "volume": 2730.0}, {"date": "2020-01-09", "close": 2.7, "volume": null}, {"date": "2020-01-10", "close": 3.756, "volume": 233.0}, {"date": "2020-01-13", "close": 3.756, "volume": null}, {"date": "2020-01-14", "close": 3.756, "volume": null}, {"date": "2020-01-15", "close": 3.756, "volume": null}, {"date": "2020-01-16", "close": 3.756, "volume": null}, {"date": "2020-01-17", "close": 6.5941, "volume": 882.0}, {"date": "2020-01-21", "close": 6.3001, "volume": 5.0}, {"date": "2020-01-22", "close": 6.2986, "volume": 17.0}, {"date": "2020-01-23", "close": 4.5, "volume": 504.0}, {"date": "2020-01-24", "close": 4.5, "volume": null}, {"date": "2020-01-27", "close": 4.5, "volume": 10.0}, {"date": "2020-01-28", "close": 3.903, "volume": 239.0}, {"date": "2020-01-29", "close": 3.903, "volume": 67.0}, {"date": "2020-01-30", "close": 3.903, "volume": null}, {"date": "2020-01-31", "close": 3.903, "volume": 17.0}, {"date": "2020-02-03", "close": 3.903, "volume": null}, {"date": "2020-02-04", "close": 3.903, "volume": 167.0}, {"date": "2020-02-05", "close": 3.903, "volume": null}, {"date": "2020-02-06", "close": 3.903, "volume": null}, {"date": "2020-02-07", "close": 3.903, "volume": null}, {"date": "2020-02-10", "close": 3.903, "volume": null}, {"date": "2020-02-11", "close": 3.903, "volume": null}, {"date": "2020-02-12", "close": 3.903, "volume": null}, {"date": "2020-02-13", "close": 3.903, "volume": null}, {"date": "2020-02-14", "close": 3.903, "volume": null}, {"date": "2020-02-18", "close": 4.5, "volume": 738.0}, {"date": "2020-02-19", "close": 3.903, "volume": 133.0}, {"date": "2020-02-20", "close": 4.5, "volume": 367.0}, {"date": "2020-02-21", "close": 4.5, "volume": 3.0}, {"date": "2020-02-24", "close": 4.0224, "volume": 67.0}, {"date": "2020-02-25", "close": 4.0224, "volume": null}, {"date": "2020-02-26", "close": 3.9015, "volume": 10.0}, {"date": "2020-02-27", "close": 3.9015, "volume": null}, {"date": "2020-02-28", "close": 3.9015, "volume": null}, {"date": "2020-03-02", "close": 4.5, "volume": 463.0}, {"date": "2020-03-03", "close": 3.6, "volume": 2327.0}, {"date": "2020-03-04", "close": 3.6, "volume": null}, {"date": "2020-03-05", "close": 3.6, "volume": null}, {"date": "2020-03-06", "close": 3.6, "volume": null}, {"date": "2020-03-09", "close": 3.6, "volume": null}, {"date": "2020-03-10", "close": 3.6, "volume": null}, {"date": "2020-03-11", "close": 3.6, "volume": null}, {"date": "2020-03-12", "close": 3.603, "volume": 33.0}, {"date": "2020-03-13", "close": 3.303, "volume": 167.0}, {"date": "2020-03-16", "close": 3.303, "volume": null}, {"date": "2020-03-17", "close": 3.303, "volume": null}, {"date": "2020-03-18", "close": 3.303, "volume": null}, {"date": "2020-03-19", "close": 3.303, "volume": null}, {"date": "2020-03-20", "close": 3.303, "volume": null}, {"date": "2020-03-23", "close": 3.303, "volume": null}, {"date": "2020-03-24", "close": 4.491, "volume": 603.0}, {"date": "2020-03-25", "close": 4.491, "volume": null}, {"date": "2020-03-26", "close": 4.491, "volume": null}, {"date": "2020-03-27", "close": 4.491, "volume": null}, {"date": "2020-03-30", "close": 3.0, "volume": 845.0}, {"date": "2020-03-31", "close": 3.0, "volume": null}, {"date": "2020-04-01", "close": 3.0, "volume": null}, {"date": "2020-04-02", "close": 3.0, "volume": null}, {"date": "2020-04-03", "close": 3.0, "volume": null}, {"date": "2020-04-06", "close": 3.0, "volume": null}, {"date": "2020-04-07", "close": 4.491, "volume": 250.0}, {"date": "2020-04-08", "close": 4.491, "volume": null}, {"date": "2020-04-09", "close": 4.491, "volume": null}, {"date": "2020-04-13", "close": 3.303, "volume": 847.0}, {"date": "2020-04-14", "close": 4.35, "volume": 667.0}, {"date": "2020-04-15", "close": 4.35, "volume": null}, {"date": "2020-04-16", "close": 4.35, "volume": null}, {"date": "2020-04-17", "close": 4.35, "volume": null}, {"date": "2020-04-20", "close": 4.35, "volume": null}, {"date": "2020-04-21", "close": 4.35, "volume": null}, {"date": "2020-04-22", "close": 5.3221, "volume": 19.0}, {"date": "2020-04-23", "close": 5.3221, "volume": null}, {"date": "2020-04-24", "close": 5.3221, "volume": null}, {"date": "2020-04-27", "close": 4.5, "volume": 7.0}, {"date": "2020-04-28", "close": 4.5, "volume": null}, {"date": "2020-04-29", "close": 4.5, "volume": null}, {"date": "2020-04-30", "close": 4.5, "volume": null}, {"date": "2020-05-01", "close": 4.5, "volume": null}, {"date": "2020-05-04", "close": 4.5, "volume": null}, {"date": "2020-05-05", "close": 3.45, "volume": 19.0}, {"date": "2020-05-06", "close": 3.45, "volume": null}, {"date": "2020-05-07", "close": 3.75, "volume": 667.0}, {"date": "2020-05-08", "close": 3.75, "volume": 363.0}, {"date": "2020-05-11", "close": 3.75, "volume": null}, {"date": "2020-05-12", "close": 3.75, "volume": null}, {"date": "2020-05-13", "close": 3.75, "volume": null}, {"date": "2020-05-14", "close": 3.75, "volume": null}, {"date": "2020-05-15", "close": 3.75, "volume": null}, {"date": "2020-05-18", "close": 3.75, "volume": null}, {"date": "2020-05-19", "close": 3.9, "volume": 100.0}, {"date": "2020-05-20", "close": 3.9, "volume": null}, {"date": "2020-05-21", "close": 3.9, "volume": 220.0}, {"date": "2020-05-22", "close": 3.9, "volume": null}, {"date": "2020-05-26", "close": 3.9, "volume": 3848.0}, {"date": "2020-05-27", "close": 3.9, "volume": null}, {"date": "2020-05-28", "close": 4.2, "volume": 1186.0}, {"date": "2020-05-29", "close": 4.2, "volume": null}, {"date": "2020-06-01", "close": 4.2, "volume": null}, {"date": "2020-06-02", "close": 4.8, "volume": 1033.0}, {"date": "2020-06-03", "close": 6.0001, "volume": 1840.0}, {"date": "2020-06-04", "close": 6.3001, "volume": 880.0}, {"date": "2020-06-05", "close": 4.803, "volume": 3.0}, {"date": "2020-06-08", "close": 4.803, "volume": null}, {"date": "2020-06-09", "close": 4.803, "volume": null}, {"date": "2020-06-10", "close": 4.803, "volume": null}, {"date": "2020-06-11", "close": 4.803, "volume": null}, {"date": "2020-06-12", "close": 4.803, "volume": null}, {"date": "2020-06-15", "close": 4.803, "volume": null}, {"date": "2020-06-16", "close": 5.4001, "volume": 17.0}, {"date": "2020-06-17", "close": 5.4001, "volume": 1180.0}, {"date": "2020-06-18", "close": 7.2001, "volume": 17.0}, {"date": "2020-06-19", "close": 7.2001, "volume": 920.0}, {"date": "2020-06-22", "close": 7.2001, "volume": null}, {"date": "2020-06-23", "close": 7.2001, "volume": null}, {"date": "2020-06-24", "close": 7.2001, "volume": null}, {"date": "2020-06-25", "close": 7.2001, "volume": null}, {"date": "2020-06-26", "close": 7.2001, "volume": null}, {"date": "2020-06-29", "close": 7.2001, "volume": 10.0}, {"date": "2020-06-30", "close": 6.3001, "volume": 7.0}, {"date": "2020-07-01", "close": 6.3001, "volume": null}, {"date": "2020-07-02", "close": 6.3001, "volume": null}, {"date": "2020-07-06", "close": 4.86, "volume": 10.0}, {"date": "2020-07-07", "close": 4.86, "volume": null}, {"date": "2020-07-08", "close": 4.86, "volume": null}, {"date": "2020-07-09", "close": 4.86, "volume": null}, {"date": "2020-07-10", "close": 4.86, "volume": null}, {"date": "2020-07-13", "close": 4.86, "volume": null}, {"date": "2020-07-14", "close": 4.803, "volume": 667.0}, {"date": "2020-07-15", "close": 4.803, "volume": null}, {"date": "2020-07-16", "close": 4.803, "volume": null}, {"date": "2020-07-17", "close": 4.803, "volume": null}, {"date": "2020-07-20", "close": 4.803, "volume": null}, {"date": "2020-07-21", "close": 4.803, "volume": null}, {"date": "2020-07-22", "close": 4.803, "volume": null}, {"date": "2020-07-23", "close": 4.803, "volume": null}, {"date": "2020-07-24", "close": 4.803, "volume": null}, {"date": "2020-07-27", "close": 4.803, "volume": null}, {"date": "2020-07-28", "close": 4.803, "volume": null}, {"date": "2020-07-29", "close": 4.803, "volume": null}, {"date": "2020-07-30", "close": 5.4001, "volume": 33.0}, {"date": "2020-07-31", "close": 5.4001, "volume": 49.0}, {"date": "2020-08-03", "close": 6.0001, "volume": 235.0}, {"date": "2020-08-04", "close": 4.5, "volume": 17.0}, {"date": "2020-08-05", "close": 4.5, "volume": null}, {"date": "2020-08-06", "close": 5.4001, "volume": 500.0}, {"date": "2020-08-07", "close": 6.6001, "volume": 1372.0}, {"date": "2020-08-10", "close": 7.2001, "volume": 367.0}, {"date": "2020-08-11", "close": 7.2001, "volume": null}, {"date": "2020-08-12", "close": 7.2001, "volume": null}, {"date": "2020-08-13", "close": 7.2001, "volume": null}, {"date": "2020-08-14", "close": 9.3001, "volume": 3167.0}, {"date": "2020-08-17", "close": 9.9001, "volume": 1962.0}, {"date": "2020-08-18", "close": 15.0002, "volume": 6134.0}, {"date": "2020-08-19", "close": 12.0001, "volume": 1172.0}, {"date": "2020-08-20", "close": 13.2001, "volume": 1135.0}, {"date": "2020-08-21", "close": 13.8001, "volume": 1872.0}, {"date": "2020-08-24", "close": 12.6001, "volume": 794.0}, {"date": "2020-08-25", "close": 16.2002, "volume": 3203.0}, {"date": "2020-08-26", "close": 19.8002, "volume": 4683.0}, {"date": "2020-08-27", "close": 16.8002, "volume": 1000.0}, {"date": "2020-08-28", "close": 16.5002, "volume": 558.0}, {"date": "2020-08-31", "close": 19.4972, "volume": 756.0}, {"date": "2020-09-01", "close": 19.8152, "volume": 1106.0}, {"date": "2020-09-02", "close": 21.0002, "volume": 469.0}, {"date": "2020-09-03", "close": 19.8002, "volume": 117.0}, {"date": "2020-09-04", "close": 21.0002, "volume": 4586.0}, {"date": "2020-09-08", "close": 19.8002, "volume": 1078.0}, {"date": "2020-09-09", "close": 19.8002, "volume": 122.0}, {"date": "2020-09-10", "close": 19.5002, "volume": 167.0}, {"date": "2020-09-11", "close": 20.7002, "volume": 117.0}, {"date": "2020-09-14", "close": 19.5002, "volume": 1110.0}, {"date": "2020-09-15", "close": 20.7002, "volume": 593.0}, {"date": "2020-09-16", "close": 20.4002, "volume": 264.0}, {"date": "2020-09-17", "close": 19.8002, "volume": 337.0}, {"date": "2020-09-18", "close": 20.4002, "volume": 207.0}, {"date": "2020-09-21", "close": 20.4002, "volume": 1180.0}, {"date": "2020-09-22", "close": 21.6002, "volume": 127.0}, {"date": "2020-09-23", "close": 21.6002, "volume": null}, {"date": "2020-09-24", "close": 20.1002, "volume": 353.0}, {"date": "2020-09-25", "close": 19.7102, "volume": 122.0}, {"date": "2020-09-28", "close": 19.2002, "volume": 205.0}, {"date": "2020-09-29", "close": 20.4002, "volume": 440.0}, {"date": "2020-09-30", "close": 19.2002, "volume": 1539.0}, {"date": "2020-10-01", "close": 18.9002, "volume": 33.0}, {"date": "2020-10-02", "close": 18.9002, "volume": 768.0}, {"date": "2020-10-05", "close": 19.2002, "volume": 777.0}, {"date": "2020-10-06", "close": 19.2002, "volume": null}, {"date": "2020-10-07", "close": 19.2002, "volume": 426.0}, {"date": "2020-10-08", "close": 21.0002, "volume": 117.0}, {"date": "2020-10-09", "close": 21.0002, "volume": null}, {"date": "2020-10-12", "close": 18.7502, "volume": 257.0}, {"date": "2020-10-13", "close": 18.7502, "volume": null}, {"date": "2020-10-14", "close": 19.2002, "volume": 280.0}, {"date": "2020-10-15", "close": 19.2002, "volume": 370.0}, {"date": "2020-10-16", "close": 19.2002, "volume": null}, {"date": "2020-10-19", "close": 20.1002, "volume": 502.0}, {"date": "2020-10-20", "close": 20.0252, "volume": 514.0}, {"date": "2020-10-21", "close": 20.4002, "volume": 233.0}, {"date": "2020-10-22", "close": 20.4002, "volume": 508.0}, {"date": "2020-10-23", "close": 19.8002, "volume": 50.0}, {"date": "2020-10-26", "close": 22.7942, "volume": 33.0}, {"date": "2020-10-27", "close": 21.9002, "volume": 269.0}, {"date": "2020-10-28", "close": 23.7002, "volume": 100.0}, {"date": "2020-10-29", "close": 21.0002, "volume": 23.0}, {"date": "2020-10-30", "close": 21.0002, "volume": null}, {"date": "2020-11-02", "close": 19.8002, "volume": 10.0}, {"date": "2020-11-03", "close": 19.8002, "volume": null}, {"date": "2020-11-04", "close": 19.8002, "volume": 8.0}, {"date": "2020-11-05", "close": 19.8002, "volume": 313.0}, {"date": "2020-11-06", "close": 19.8002, "volume": null}, {"date": "2020-11-09", "close": 19.8002, "volume": null}, {"date": "2020-11-10", "close": 19.5002, "volume": 133.0}, {"date": "2020-11-11", "close": 19.5002, "volume": null}, {"date": "2020-11-12", "close": 19.5002, "volume": null}, {"date": "2020-11-13", "close": 19.5002, "volume": null}, {"date": "2020-11-16", "close": 23.7002, "volume": 2902.0}, {"date": "2020-11-17", "close": 25.2003, "volume": 4368.0}, {"date": "2020-11-18", "close": 25.2003, "volume": 209.0}, {"date": "2020-11-19", "close": 36.9004, "volume": 3836.0}, {"date": "2020-11-20", "close": 31.5003, "volume": 1656.0}, {"date": "2020-11-23", "close": 30.0003, "volume": 1687.0}, {"date": "2020-11-24", "close": 31.4253, "volume": 641.0}, {"date": "2020-11-25", "close": 33.0003, "volume": 50.0}, {"date": "2020-11-27", "close": 32.4003, "volume": 486.0}, {"date": "2020-11-30", "close": 31.8003, "volume": 92.0}, {"date": "2020-12-01", "close": 33.0003, "volume": 1491.0}, {"date": "2020-12-02", "close": 32.4003, "volume": 223.0}, {"date": "2020-12-03", "close": 31.5003, "volume": 17.0}, {"date": "2020-12-04", "close": 30.9003, "volume": 218.0}, {"date": "2020-12-07", "close": 30.3003, "volume": 293.0}, {"date": "2020-12-08", "close": 34.5003, "volume": 822.0}, {"date": "2020-12-09", "close": 35.1004, "volume": 833.0}, {"date": "2020-12-10", "close": 34.5003, "volume": 249.0}, {"date": "2020-12-11", "close": 33.9003, "volume": 328.0}, {"date": "2020-12-14", "close": 33.9003, "volume": null}, {"date": "2020-12-15", "close": 34.2003, "volume": 100.0}, {"date": "2020-12-16", "close": 35.7004, "volume": 487.0}, {"date": "2020-12-17", "close": 36.3004, "volume": 347.0}, {"date": "2020-12-18", "close": 39.6004, "volume": 2384.0}, {"date": "2020-12-21", "close": 45.0005, "volume": 1514.0}, {"date": "2020-12-22", "close": 46.5005, "volume": 3364.0}, {"date": "2020-12-23", "close": 46.1975, "volume": 929.0}, {"date": "2020-12-24", "close": 45.9005, "volume": 678.0}, {"date": "2020-12-28", "close": 45.0005, "volume": 61.0}, {"date": "2020-12-29", "close": 44.1004, "volume": 84.0}, {"date": "2020-12-30", "close": 44.1004, "volume": 130.0}, {"date": "2020-12-31", "close": 43.5004, "volume": 311.0}, {"date": "2021-01-04", "close": 42.0004, "volume": 814.0}, {"date": "2021-01-05", "close": 41.4004, "volume": 1857.0}, {"date": "2021-01-06", "close": 39.3004, "volume": 506.0}, {"date": "2021-01-07", "close": 38.4004, "volume": 2187.0}, {"date": "2021-01-08", "close": 39.9004, "volume": 937.0}, {"date": "2021-01-11", "close": 42.0004, "volume": 814.0}, {"date": "2021-01-12", "close": 37.5004, "volume": 1802.0}, {"date": "2021-01-13", "close": 36.9004, "volume": 1677.0}, {"date": "2021-01-14", "close": 36.9004, "volume": 235.0}, {"date": "2021-01-15", "close": 36.9004, "volume": 274.0}, {"date": "2021-01-19", "close": 37.5004, "volume": 1876.0}, {"date": "2021-01-20", "close": 43.2004, "volume": 1786.0}, {"date": "2021-01-21", "close": 44.7004, "volume": 1228.0}, {"date": "2021-01-22", "close": 44.7004, "volume": 833.0}, {"date": "2021-01-25", "close": 44.7004, "volume": 226.0}, {"date": "2021-01-26", "close": 48.0005, "volume": 1185.0}, {"date": "2021-01-27", "close": 54.3005, "volume": 4040.0}, {"date": "2021-01-28", "close": 55.5006, "volume": 2454.0}, {"date": "2021-01-29", "close": 52.5005, "volume": 958.0}, {"date": "2021-02-01", "close": 54.6005, "volume": 1850.0}, {"date": "2021-02-02", "close": 55.5006, "volume": 1042.0}, {"date": "2021-02-03", "close": 55.2006, "volume": 2298.0}, {"date": "2021-02-04", "close": 52.2005, "volume": 2641.0}, {"date": "2021-02-05", "close": 50.4005, "volume": 527.0}, {"date": "2021-02-08", "close": 49.2005, "volume": 803.0}, {"date": "2021-02-09", "close": 48.6005, "volume": 1194.0}, {"date": "2021-02-10", "close": 50.1005, "volume": 475.0}, {"date": "2021-02-11", "close": 49.5005, "volume": 223.0}, {"date": "2021-02-12", "close": 51.0005, "volume": 534.0}, {"date": "2021-02-16", "close": 57.0006, "volume": 1312.0}, {"date": "2021-02-17", "close": 59.7006, "volume": 1948.0}, {"date": "2021-02-18", "close": 70.2007, "volume": 1878.0}, {"date": "2021-02-19", "close": 60.0006, "volume": 3066.0}, {"date": "2021-02-22", "close": 58.5006, "volume": 1478.0}, {"date": "2021-02-23", "close": 57.0006, "volume": 1745.0}, {"date": "2021-02-24", "close": 62.1006, "volume": 2083.0}, {"date": "2021-02-25", "close": 54.0005, "volume": 1830.0}, {"date": "2021-02-26", "close": 57.0006, "volume": 676.0}, {"date": "2021-03-01", "close": 62.7006, "volume": 659.0}, {"date": "2021-03-02", "close": 60.0006, "volume": 318.0}, {"date": "2021-03-03", "close": 70.5007, "volume": 1471.0}, {"date": "2021-03-04", "close": 68.1007, "volume": 344.0}, {"date": "2021-03-05", "close": 67.2007, "volume": 438.0}, {"date": "2021-03-08", "close": 67.2007, "volume": 291.0}, {"date": "2021-03-09", "close": 66.0007, "volume": 192.0}, {"date": "2021-03-10", "close": 60.3006, "volume": 100.0}, {"date": "2021-03-11", "close": 64.2006, "volume": 455.0}, {"date": "2021-03-12", "close": 68.1007, "volume": 806.0}, {"date": "2021-03-15", "close": 82.5008, "volume": 3185.0}, {"date": "2021-03-16", "close": 85.8009, "volume": 1479.0}, {"date": "2021-03-17", "close": 89.4009, "volume": 862.0}, {"date": "2021-03-18", "close": 87.0009, "volume": 692.0}, {"date": "2021-03-19", "close": 84.3008, "volume": 543.0}, {"date": "2021-03-22", "close": 90.0009, "volume": 1679.0}, {"date": "2021-03-23", "close": 88.5009, "volume": 459.0}, {"date": "2021-03-24", "close": 88.5009, "volume": 209.0}, {"date": "2021-03-25", "close": 87.9009, "volume": 80.0}, {"date": "2021-03-26", "close": 88.2009, "volume": 84.0}, {"date": "2021-03-29", "close": 89.1009, "volume": 572.0}, {"date": "2021-03-30", "close": 85.5009, "volume": 334.0}, {"date": "2021-03-31", "close": 87.0009, "volume": 242.0}, {"date": "2021-04-01", "close": 84.9008, "volume": 273.0}, {"date": "2021-04-05", "close": 89.7009, "volume": 368.0}, {"date": "2021-04-06", "close": 88.5009, "volume": 443.0}, {"date": "2021-04-07", "close": 90.0009, "volume": 2187.0}, {"date": "2021-04-08", "close": 90.9009, "volume": 606.0}, {"date": "2021-04-09", "close": 91.5009, "volume": 678.0}, {"date": "2021-04-12", "close": 90.0009, "volume": 2187.0}, {"date": "2021-04-13", "close": 88.8009, "volume": 602.0}, {"date": "2021-04-14", "close": 85.5009, "volume": 1216.0}, {"date": "2021-04-15", "close": 84.3008, "volume": 780.0}, {"date": "2021-04-16", "close": 85.8009, "volume": 302.0}, {"date": "2021-04-19", "close": 83.7008, "volume": 231.0}, {"date": "2021-04-20", "close": 85.2009, "volume": 69.0}, {"date": "2021-04-21", "close": 83.7008, "volume": 178.0}, {"date": "2021-04-22", "close": 84.9008, "volume": 533.0}, {"date": "2021-04-23", "close": 83.9978, "volume": 29.0}, {"date": "2021-04-26", "close": 83.7008, "volume": 135.0}, {"date": "2021-04-27", "close": 81.0008, "volume": 343.0}, {"date": "2021-04-28", "close": 78.0008, "volume": 201.0}, {"date": "2021-04-29", "close": 78.6008, "volume": 200.0}, {"date": "2021-04-30", "close": 78.9008, "volume": 60.0}, {"date": "2021-05-03", "close": 77.0258, "volume": 213.0}, {"date": "2021-05-04", "close": 74.4007, "volume": 252.0}, {"date": "2021-05-05", "close": 73.5007, "volume": 1487.0}, {"date": "2021-05-06", "close": 75.3008, "volume": 974.0}, {"date": "2021-05-07", "close": 76.2008, "volume": 1737.0}, {"date": "2021-05-10", "close": 65.7007, "volume": 1172.0}, {"date": "2021-05-11", "close": 64.8006, "volume": 635.0}, {"date": "2021-05-12", "close": 60.3006, "volume": 711.0}, {"date": "2021-05-13", "close": 61.2006, "volume": 777.0}, {"date": "2021-05-14", "close": 70.2007, "volume": 1347.0}, {"date": "2021-05-17", "close": 71.7007, "volume": 179.0}, {"date": "2021-05-18", "close": 70.5007, "volume": 304.0}, {"date": "2021-05-19", "close": 68.7007, "volume": 473.0}, {"date": "2021-05-20", "close": 69.0007, "volume": 40.0}, {"date": "2021-05-21", "close": 69.0007, "volume": 24.0}, {"date": "2021-05-24", "close": 70.5007, "volume": 221.0}, {"date": "2021-05-25", "close": 75.9008, "volume": 177.0}, {"date": "2021-05-26", "close": 74.7007, "volume": 335.0}, {"date": "2021-05-27", "close": 77.1008, "volume": 194.0}, {"date": "2021-05-28", "close": 75.0007, "volume": 208.0}, {"date": "2021-06-01", "close": 73.2007, "volume": 397.0}, {"date": "2021-06-02", "close": 70.8007, "volume": 396.0}, {"date": "2021-06-03", "close": 84.0008, "volume": 1246.0}, {"date": "2021-06-04", "close": 96.001, "volume": 817.0}, {"date": "2021-06-07", "close": 96.001, "volume": 713.0}, {"date": "2021-06-08", "close": 100.201, "volume": 707.0}, {"date": "2021-06-09", "close": 99.001, "volume": 357.0}, {"date": "2021-06-10", "close": 101.701, "volume": 636.0}, {"date": "2021-06-11", "close": 99.001, "volume": 245.0}, {"date": "2021-06-14", "close": 95.101, "volume": 396.0}, {"date": "2021-06-15", "close": 96.901, "volume": 148.0}, {"date": "2021-06-16", "close": 96.901, "volume": 78.0}, {"date": "2021-06-17", "close": 93.0009, "volume": 240.0}, {"date": "2021-06-18", "close": 90.0009, "volume": 530.0}, {"date": "2021-06-21", "close": 87.0009, "volume": 1192.0}, {"date": "2021-06-22", "close": 81.3008, "volume": 709.0}, {"date": "2021-06-23", "close": 88.5009, "volume": 346.0}, {"date": "2021-06-24", "close": 85.5009, "volume": 170.0}, {"date": "2021-06-25", "close": 90.0009, "volume": 308.0}, {"date": "2021-06-28", "close": 90.0009, "volume": 103.0}, {"date": "2021-06-29", "close": 94.5009, "volume": 133.0}, {"date": "2021-06-30", "close": 94.2009, "volume": 120.0}, {"date": "2021-07-01", "close": 93.6009, "volume": 19.0}, {"date": "2021-07-02", "close": 90.0009, "volume": 135.0}, {"date": "2021-07-06", "close": 90.0009, "volume": 58.0}, {"date": "2021-07-07", "close": 90.0009, "volume": 10.0}, {"date": "2021-07-08", "close": 88.8009, "volume": 88.0}, {"date": "2021-07-09", "close": 89.4009, "volume": 86.0}, {"date": "2021-07-12", "close": 88.8009, "volume": 30.0}, {"date": "2021-07-13", "close": 90.0009, "volume": 146.0}, {"date": "2021-07-14", "close": 89.7009, "volume": 336.0}, {"date": "2021-07-15", "close": 88.5009, "volume": 160.0}, {"date": "2021-07-16", "close": 87.0009, "volume": 212.0}, {"date": "2021-07-19", "close": 84.9008, "volume": 133.0}, {"date": "2021-07-20", "close": 84.0008, "volume": 23.0}, {"date": "2021-07-21", "close": 81.9008, "volume": 260.0}, {"date": "2021-07-22", "close": 79.2008, "volume": 308.0}, {"date": "2021-07-23", "close": 79.5008, "volume": 162.0}, {"date": "2021-07-26", "close": 76.5008, "volume": 135.0}, {"date": "2021-07-27", "close": 79.5008, "volume": 243.0}, {"date": "2021-07-28", "close": 79.5008, "volume": 30.0}, {"date": "2021-07-29", "close": 79.5008, "volume": null}, {"date": "2021-07-30", "close": 81.0008, "volume": 21.0}, {"date": "2021-08-02", "close": 81.3008, "volume": 146.0}, {"date": "2021-08-03", "close": 81.0008, "volume": 155.0}, {"date": "2021-08-04", "close": 75.0007, "volume": 21.0}, {"date": "2021-08-05", "close": 73.8007, "volume": 387.0}, {"date": "2021-08-06", "close": 78.0008, "volume": 54.0}, {"date": "2021-08-09", "close": 74.2507, "volume": 44.0}, {"date": "2021-08-10", "close": 72.2107, "volume": 97.0}, {"date": "2021-08-11", "close": 79.5008, "volume": 318.0}, {"date": "2021-08-12", "close": 80.1008, "volume": 197.0}, {"date": "2021-08-13", "close": 81.6008, "volume": 47.0}, {"date": "2021-08-16", "close": 80.7008, "volume": 604.0}, {"date": "2021-08-17", "close": 78.3008, "volume": 284.0}, {"date": "2021-08-18", "close": 78.0008, "volume": 60.0}, {"date": "2021-08-19", "close": 74.9977, "volume": 75.0}, {"date": "2021-08-20", "close": 75.0007, "volume": 91.0}, {"date": "2021-08-23", "close": 73.7257, "volume": 276.0}, {"date": "2021-08-24", "close": 81.0008, "volume": 1192.0}, {"date": "2021-08-25", "close": 81.0008, "volume": 19.0}, {"date": "2021-08-26", "close": 84.0008, "volume": 282.0}, {"date": "2021-08-27", "close": 85.1109, "volume": 764.0}, {"date": "2021-08-30", "close": 92.4009, "volume": 1088.0}, {"date": "2021-08-31", "close": 91.8009, "volume": 694.0}, {"date": "2021-09-01", "close": 91.5009, "volume": 593.0}, {"date": "2021-09-02", "close": 91.5009, "volume": 284.0}, {"date": "2021-09-03", "close": 90.9009, "volume": 139.0}, {"date": "2021-09-07", "close": 90.0009, "volume": 154.0}, {"date": "2021-09-08", "close": 89.4009, "volume": 34.0}, {"date": "2021-09-09", "close": 88.8009, "volume": 195.0}, {"date": "2021-09-10", "close": 88.8009, "volume": 14.0}, {"date": "2021-09-13", "close": 90.0009, "volume": 14.0}, {"date": "2021-09-14", "close": 90.6009, "volume": 520.0}, {"date": "2021-09-15", "close": 90.0009, "volume": 23.0}, {"date": "2021-09-16", "close": 90.6009, "volume": 105.0}, {"date": "2021-09-17", "close": 89.7009, "volume": 14.0}, {"date": "2021-09-20", "close": 87.0009, "volume": 91.0}, {"date": "2021-09-21", "close": 86.7009, "volume": 31.0}, {"date": "2021-09-22", "close": 89.1009, "volume": 475.0}, {"date": "2021-09-23", "close": 90.0009, "volume": 145.0}, {"date": "2021-09-24", "close": 87.0009, "volume": 289.0}, {"date": "2021-09-27", "close": 91.2009, "volume": 269.0}, {"date": "2021-09-28", "close": 88.8009, "volume": 320.0}, {"date": "2021-09-29", "close": 88.2009, "volume": 104.0}, {"date": "2021-09-30", "close": 88.2009, "volume": 49.0}, {"date": "2021-10-01", "close": 88.2009, "volume": 17.0}, {"date": "2021-10-04", "close": 94.2009, "volume": 163.0}, {"date": "2021-10-05", "close": 92.1009, "volume": 98.0}, {"date": "2021-10-06", "close": 94.5009, "volume": 151.0}, {"date": "2021-10-07", "close": 97.501, "volume": 139.0}, {"date": "2021-10-08", "close": 97.501, "volume": 65.0}, {"date": "2021-10-11", "close": 97.501, "volume": 96.0}, {"date": "2021-10-12", "close": 97.501, "volume": 67.0}, {"date": "2021-10-13", "close": 96.001, "volume": 102.0}, {"date": "2021-10-14", "close": 95.701, "volume": 219.0}, {"date": "2021-10-15", "close": 94.5009, "volume": 97.0}, {"date": "2021-10-18", "close": 97.501, "volume": 659.0}, {"date": "2021-10-19", "close": 96.001, "volume": 143.0}, {"date": "2021-10-20", "close": 105.001, "volume": 1067.0}, {"date": "2021-10-21", "close": 108.0011, "volume": 566.0}, {"date": "2021-10-22", "close": 108.0011, "volume": 416.0}, {"date": "2021-10-25", "close": 108.0011, "volume": 156.0}, {"date": "2021-10-26", "close": 108.0011, "volume": 57.0}, {"date": "2021-10-27", "close": 105.001, "volume": 420.0}, {"date": "2021-10-28", "close": 105.001, "volume": 388.0}, {"date": "2021-10-29", "close": 103.501, "volume": 240.0}, {"date": "2021-11-01", "close": 103.501, "volume": 10.0}, {"date": "2021-11-02", "close": 111.0011, "volume": 614.0}, {"date": "2021-11-03", "close": 100.501, "volume": 1052.0}, {"date": "2021-11-04", "close": 98.851, "volume": 1403.0}, {"date": "2021-11-05", "close": 96.001, "volume": 313.0}, {"date": "2021-11-08", "close": 95.611, "volume": 441.0}, {"date": "2021-11-09", "close": 95.701, "volume": 311.0}, {"date": "2021-11-10", "close": 92.1009, "volume": 165.0}, {"date": "2021-11-11", "close": 93.1509, "volume": 230.0}, {"date": "2021-11-12", "close": 95.101, "volume": 285.0}, {"date": "2021-11-15", "close": 94.5009, "volume": 455.0}, {"date": "2021-11-16", "close": 94.2009, "volume": 3739.0}, {"date": "2021-11-17", "close": 93.0009, "volume": 1982.0}, {"date": "2021-11-18", "close": 93.6009, "volume": 2560.0}, {"date": "2021-11-19", "close": 93.4509, "volume": 3912.0}, {"date": "2021-11-22", "close": 92.7009, "volume": 556.0}, {"date": "2021-11-23", "close": 91.5009, "volume": 475.0}, {"date": "2021-11-24", "close": 96.301, "volume": 4709.0}, {"date": "2021-11-26", "close": 89.8419, "volume": 4030.0}, {"date": "2021-11-29", "close": 90.0009, "volume": 1326.0}, {"date": "2021-11-30", "close": 85.3509, "volume": 3989.0}, {"date": "2021-12-01", "close": 81.0008, "volume": 7924.0}, {"date": "2021-12-02", "close": 100.204, "volume": 54731.0}, {"date": "2021-12-03", "close": 99.901, "volume": 6448.0}, {"date": "2021-12-06", "close": 101.101, "volume": 1628.0}, {"date": "2021-12-07", "close": 102.001, "volume": 1574.0}, {"date": "2021-12-08", "close": 107.7011, "volume": 4074.0}, {"date": "2021-12-09", "close": 111.6011, "volume": 3984.0}, {"date": "2021-12-10", "close": 124.3512, "volume": 11685.0}, {"date": "2021-12-13", "close": 119.7012, "volume": 5079.0}, {"date": "2021-12-14", "close": 117.0012, "volume": 2680.0}, {"date": "2021-12-15", "close": 114.3011, "volume": 2047.0}, {"date": "2021-12-16", "close": 128.4013, "volume": 7167.0}, {"date": "2021-12-17", "close": 121.8012, "volume": 4407.0}, {"date": "2021-12-20", "close": 123.0012, "volume": 2398.0}, {"date": "2021-12-21", "close": 124.5072, "volume": 1463.0}, {"date": "2021-12-22", "close": 139.5014, "volume": 4762.0}, {"date": "2021-12-23", "close": 150.3015, "volume": 6971.0}, {"date": "2021-12-27", "close": 161.1016, "volume": 6249.0}, {"date": "2021-12-28", "close": 149.1015, "volume": 5101.0}, {"date": "2021-12-29", "close": 151.8015, "volume": 4597.0}, {"date": "2021-12-30", "close": 146.7015, "volume": 2455.0}, {"date": "2021-12-31", "close": 148.5015, "volume": 565.0}, {"date": "2022-01-03", "close": 141.0014, "volume": 6282.0}, {"date": "2022-01-04", "close": 138.0014, "volume": 2602.0}, {"date": "2022-01-05", "close": 135.0014, "volume": 5009.0}, {"date": "2022-01-06", "close": 133.5013, "volume": 1790.0}, {"date": "2022-01-07", "close": 135.9014, "volume": 13059.0}, {"date": "2022-01-10", "close": 145.2015, "volume": 3065.0}, {"date": "2022-01-11", "close": 139.8014, "volume": 2503.0}, {"date": "2022-01-12", "close": 140.1014, "volume": 2899.0}, {"date": "2022-01-13", "close": 128.5303, "volume": 3717.0}, {"date": "2022-01-14", "close": 126.1813, "volume": 2247.0}, {"date": "2022-01-18", "close": 116.4012, "volume": 3629.0}, {"date": "2022-01-19", "close": 123.0012, "volume": 3998.0}, {"date": "2022-01-20", "close": 115.8012, "volume": 2716.0}, {"date": "2022-01-21", "close": 118.5012, "volume": 6632.0}, {"date": "2022-01-24", "close": 117.0012, "volume": 2734.0}, {"date": "2022-01-25", "close": 114.0011, "volume": 1655.0}, {"date": "2022-01-26", "close": 117.0012, "volume": 2538.0}, {"date": "2022-01-27", "close": 119.1012, "volume": 3505.0}, {"date": "2022-01-28", "close": 114.3011, "volume": 2402.0}, {"date": "2022-01-31", "close": 125.4013, "volume": 4286.0}, {"date": "2022-02-01", "close": 128.1013, "volume": 857.0}, {"date": "2022-02-02", "close": 122.1012, "volume": 2093.0}, {"date": "2022-02-03", "close": 117.6012, "volume": 1417.0}, {"date": "2022-02-04", "close": 120.0012, "volume": 1668.0}, {"date": "2022-02-07", "close": 126.9013, "volume": 1975.0}, {"date": "2022-02-08", "close": 132.9013, "volume": 4341.0}, {"date": "2022-02-09", "close": 132.0013, "volume": 1937.0}, {"date": "2022-02-10", "close": 138.0014, "volume": 2887.0}, {"date": "2022-02-11", "close": 134.7013, "volume": 2822.0}, {"date": "2022-02-14", "close": 129.0013, "volume": 2780.0}, {"date": "2022-02-15", "close": 131.7013, "volume": 63846.0}, {"date": "2022-02-16", "close": 125.1013, "volume": 3296.0}, {"date": "2022-02-17", "close": 127.2013, "volume": 1739.0}, {"date": "2022-02-18", "close": 127.2013, "volume": 2516.0}, {"date": "2022-02-22", "close": 130.8013, "volume": 1117.0}, {"date": "2022-02-23", "close": 132.3013, "volume": 1139.0}, {"date": "2022-02-24", "close": 135.3014, "volume": 8155.0}, {"date": "2022-02-25", "close": 128.1013, "volume": 23692.0}, {"date": "2022-02-28", "close": 124.2012, "volume": 3480.0}, {"date": "2022-03-01", "close": 124.8012, "volume": 2451.0}, {"date": "2022-03-02", "close": 125.7013, "volume": 1654.0}, {"date": "2022-03-03", "close": 126.3013, "volume": 1066.0}, {"date": "2022-03-04", "close": 130.8013, "volume": 1568.0}, {"date": "2022-03-07", "close": 132.3013, "volume": 7491.0}, {"date": "2022-03-08", "close": 138.6014, "volume": 21060.0}, {"date": "2022-03-09", "close": 138.9014, "volume": 5727.0}, {"date": "2022-03-10", "close": 147.3015, "volume": 4307.0}, {"date": "2022-03-11", "close": 148.2015, "volume": 8234.0}, {"date": "2022-03-14", "close": 150.9015, "volume": 6306.0}, {"date": "2022-03-15", "close": 150.6015, "volume": 4688.0}, {"date": "2022-03-16", "close": 151.8015, "volume": 8604.0}, {"date": "2022-03-17", "close": 156.9016, "volume": 5818.0}, {"date": "2022-03-18", "close": 147.9015, "volume": 16262.0}, {"date": "2022-03-21", "close": 146.1015, "volume": 11430.0}, {"date": "2022-03-22", "close": 149.7015, "volume": 16843.0}, {"date": "2022-03-23", "close": 156.3016, "volume": 14604.0}, {"date": "2022-03-24", "close": 159.0016, "volume": 7708.0}, {"date": "2022-03-25", "close": 157.5016, "volume": 5542.0}, {"date": "2022-03-28", "close": 175.5018, "volume": 56770.0}, {"date": "2022-03-29", "close": 159.9016, "volume": 13898.0}, {"date": "2022-03-30", "close": 159.7336, "volume": 8843.0}, {"date": "2022-03-31", "close": 158.4016, "volume": 4683.0}, {"date": "2022-04-01", "close": 150.0015, "volume": 14937.0}, {"date": "2022-04-04", "close": 150.3015, "volume": 5537.0}, {"date": "2022-04-05", "close": 147.3015, "volume": 4496.0}, {"date": "2022-04-06", "close": 148.8015, "volume": 2233.0}, {"date": "2022-04-07", "close": 148.5015, "volume": 3521.0}, {"date": "2022-04-08", "close": 151.8015, "volume": 4197.0}, {"date": "2022-04-11", "close": 138.3014, "volume": 2401.0}, {"date": "2022-04-12", "close": 131.4013, "volume": 1854.0}, {"date": "2022-04-13", "close": 136.5014, "volume": 2894.0}, {"date": "2022-04-14", "close": 135.6014, "volume": 843.0}, {"date": "2022-04-18", "close": 137.4014, "volume": 5990.0}, {"date": "2022-04-19", "close": 144.3014, "volume": 5974.0}, {"date": "2022-04-20", "close": 146.7015, "volume": 2613.0}, {"date": "2022-04-21", "close": 139.2014, "volume": 2831.0}, {"date": "2022-04-22", "close": 138.0014, "volume": 2693.0}, {"date": "2022-04-25", "close": 139.2014, "volume": 1554.0}, {"date": "2022-04-26", "close": 138.6014, "volume": 2322.0}, {"date": "2022-04-27", "close": 135.3014, "volume": 1950.0}, {"date": "2022-04-28", "close": 138.6014, "volume": 2566.0}, {"date": "2022-04-29", "close": 142.5014, "volume": 4239.0}, {"date": "2022-05-02", "close": 135.6014, "volume": 6039.0}, {"date": "2022-05-03", "close": 138.0014, "volume": 2123.0}, {"date": "2022-05-04", "close": 131.4013, "volume": 5163.0}, {"date": "2022-05-05", "close": 120.9012, "volume": 5100.0}, {"date": "2022-05-06", "close": 117.3012, "volume": 1753.0}, {"date": "2022-05-09", "close": 108.3011, "volume": 2463.0}, {"date": "2022-05-10", "close": 105.6011, "volume": 4963.0}, {"date": "2022-05-11", "close": 95.401, "volume": 4221.0}, {"date": "2022-05-12", "close": 86.3919, "volume": 9869.0}, {"date": "2022-05-13", "close": 90.6009, "volume": 3042.0}, {"date": "2022-05-16", "close": 90.6009, "volume": 2245.0}, {"date": "2022-05-17", "close": 88.8009, "volume": 7162.0}, {"date": "2022-05-18", "close": 83.1008, "volume": 10480.0}, {"date": "2022-05-19", "close": 87.0009, "volume": 2057.0}, {"date": "2022-05-20", "close": 84.0008, "volume": 3204.0}, {"date": "2022-05-23", "close": 72.9007, "volume": 13588.0}, {"date": "2022-05-24", "close": 68.1007, "volume": 3844.0}, {"date": "2022-05-25", "close": 68.4007, "volume": 3892.0}, {"date": "2022-05-26", "close": 71.7007, "volume": 4163.0}, {"date": "2022-05-27", "close": 75.6008, "volume": 3014.0}, {"date": "2022-05-31", "close": 76.5008, "volume": 5579.0}, {"date": "2022-06-01", "close": 72.9007, "volume": 684.0}, {"date": "2022-06-02", "close": 73.5007, "volume": 915.0}, {"date": "2022-06-03", "close": 72.3007, "volume": 1813.0}, {"date": "2022-06-06", "close": 67.8007, "volume": 2615.0}, {"date": "2022-06-07", "close": 63.0006, "volume": 2635.0}, {"date": "2022-06-08", "close": 66.9007, "volume": 1237.0}, {"date": "2022-06-09", "close": 57.3006, "volume": 3493.0}, {"date": "2022-06-10", "close": 52.5005, "volume": 4233.0}, {"date": "2022-06-13", "close": 50.7005, "volume": 2228.0}, {"date": "2022-06-14", "close": 47.7005, "volume": 1004.0}, {"date": "2022-06-15", "close": 48.9005, "volume": 1114.0}, {"date": "2022-06-16", "close": 46.2005, "volume": 1726.0}, {"date": "2022-06-17", "close": 47.7005, "volume": 1157.0}, {"date": "2022-06-21", "close": 53.7005, "volume": 3745.0}, {"date": "2022-06-22", "close": 50.4005, "volume": 939.0}, {"date": "2022-06-23", "close": 51.9005, "volume": 725.0}, {"date": "2022-06-24", "close": 55.8006, "volume": 2174.0}, {"date": "2022-06-27", "close": 51.9005, "volume": 269.0}, {"date": "2022-06-28", "close": 39.0004, "volume": 8220.0}, {"date": "2022-06-29", "close": 39.0004, "volume": 8937.0}, {"date": "2022-06-30", "close": 40.2004, "volume": 796.0}, {"date": "2022-07-01", "close": 39.0004, "volume": 6881.0}, {"date": "2022-07-05", "close": 36.6004, "volume": 1031.0}, {"date": "2022-07-06", "close": 36.0004, "volume": 2919.0}, {"date": "2022-07-07", "close": 36.0004, "volume": 2175.0}, {"date": "2022-07-08", "close": 39.3004, "volume": 693.0}, {"date": "2022-07-11", "close": 38.4004, "volume": 1073.0}, {"date": "2022-07-12", "close": 33.9003, "volume": 3470.0}, {"date": "2022-07-13", "close": 34.8003, "volume": 508.0}, {"date": "2022-07-14", "close": 34.5003, "volume": 210.0}, {"date": "2022-07-15", "close": 34.5003, "volume": 414.0}, {"date": "2022-07-18", "close": 33.9003, "volume": 256.0}, {"date": "2022-07-19", "close": 36.6004, "volume": 682.0}, {"date": "2022-07-20", "close": 34.2003, "volume": 1251.0}, {"date": "2022-07-21", "close": 39.3004, "volume": 1281.0}, {"date": "2022-07-22", "close": 42.3004, "volume": 2153.0}, {"date": "2022-07-25", "close": 42.6004, "volume": 1521.0}, {"date": "2022-07-26", "close": 42.9004, "volume": 734.0}, {"date": "2022-07-27", "close": 43.2004, "volume": 788.0}, {"date": "2022-07-28", "close": 42.6004, "volume": 327.0}, {"date": "2022-07-29", "close": 43.8004, "volume": 1808.0}, {"date": "2022-08-01", "close": 42.3004, "volume": 679.0}, {"date": "2022-08-02", "close": 42.0004, "volume": 402.0}, {"date": "2022-08-03", "close": 42.0004, "volume": 878.0}, {"date": "2022-08-04", "close": 42.9004, "volume": 659.0}, {"date": "2022-08-05", "close": 42.3004, "volume": 181.0}, {"date": "2022-08-08", "close": 44.7004, "volume": 839.0}, {"date": "2022-08-09", "close": 40.5004, "volume": 990.0}, {"date": "2022-08-10", "close": 37.5004, "volume": 571.0}, {"date": "2022-08-11", "close": 37.2004, "volume": 124.0}, {"date": "2022-08-12", "close": 37.2004, "volume": 449.0}, {"date": "2022-08-15", "close": 36.3004, "volume": 1456.0}, {"date": "2022-08-16", "close": 39.6004, "volume": 1350.0}, {"date": "2022-08-17", "close": 42.9004, "volume": 2186.0}, {"date": "2022-08-18", "close": 48.6005, "volume": 2054.0}, {"date": "2022-08-19", "close": 45.0005, "volume": 2909.0}, {"date": "2022-08-22", "close": 40.5004, "volume": 1454.0}, {"date": "2022-08-23", "close": 40.2004, "volume": 780.0}, {"date": "2022-08-24", "close": 38.1004, "volume": 1611.0}, {"date": "2022-08-25", "close": 36.6004, "volume": 2437.0}, {"date": "2022-08-26", "close": 36.6004, "volume": 1223.0}, {"date": "2022-08-29", "close": 36.3004, "volume": 371.0}, {"date": "2022-08-30", "close": 36.9004, "volume": 1177.0}, {"date": "2022-08-31", "close": 33.0003, "volume": 1282.0}, {"date": "2022-09-01", "close": 33.6003, "volume": 591.0}, {"date": "2022-09-02", "close": 34.8003, "volume": 1281.0}, {"date": "2022-09-06", "close": 31.8003, "volume": 1203.0}, {"date": "2022-09-07", "close": 36.0004, "volume": 645.0}, {"date": "2022-09-08", "close": 37.2004, "volume": 690.0}, {"date": "2022-09-09", "close": 38.4004, "volume": 1282.0}, {"date": "2022-09-12", "close": 37.2004, "volume": 497.0}, {"date": "2022-09-13", "close": 35.5504, "volume": 490.0}, {"date": "2022-09-14", "close": 34.8003, "volume": 974.0}, {"date": "2022-09-15", "close": 35.4004, "volume": 178.0}, {"date": "2022-09-16", "close": 33.9003, "volume": 1484.0}, {"date": "2022-09-19", "close": 30.9003, "volume": 615.0}, {"date": "2022-09-20", "close": 27.7893, "volume": 1027.0}, {"date": "2022-09-21", "close": 29.3973, "volume": 450.0}, {"date": "2022-09-22", "close": 22.5002, "volume": 6281.0}, {"date": "2022-09-23", "close": 23.8742, "volume": 2857.0}, {"date": "2022-09-26", "close": 27.0183, "volume": 1312.0}, {"date": "2022-09-27", "close": 27.6003, "volume": 461.0}, {"date": "2022-09-28", "close": 29.4003, "volume": 1016.0}, {"date": "2022-09-29", "close": 28.8003, "volume": 1187.0}, {"date": "2022-09-30", "close": 28.6743, "volume": 265.0}, {"date": "2022-10-03", "close": 30.6003, "volume": 99.0}, {"date": "2022-10-04", "close": 27.9003, "volume": 1647.0}, {"date": "2022-10-05", "close": 30.3003, "volume": 283.0}, {"date": "2022-10-06", "close": 31.8003, "volume": 1043.0}, {"date": "2022-10-07", "close": 31.5003, "volume": 790.0}, {"date": "2022-10-10", "close": 33.3003, "volume": 3103.0}, {"date": "2022-10-11", "close": 34.5003, "volume": 3348.0}, {"date": "2022-10-12", "close": 33.3003, "volume": 504.0}, {"date": "2022-10-13", "close": 33.0003, "volume": 417.0}, {"date": "2022-10-14", "close": 31.8003, "volume": 603.0}, {"date": "2022-10-17", "close": 35.4004, "volume": 2321.0}, {"date": "2022-10-18", "close": 34.8003, "volume": 1403.0}, {"date": "2022-10-19", "close": 30.0003, "volume": 2057.0}, {"date": "2022-10-20", "close": 30.1503, "volume": 836.0}, {"date": "2022-10-21", "close": 26.7003, "volume": 1333.0}, {"date": "2022-10-24", "close": 25.8003, "volume": 2136.0}, {"date": "2022-10-25", "close": 28.6083, "volume": 1178.0}, {"date": "2022-10-26", "close": 30.6003, "volume": 2228.0}, {"date": "2022-10-27", "close": 30.3003, "volume": 121.0}, {"date": "2022-10-28", "close": 27.0003, "volume": 560.0}, {"date": "2022-10-31", "close": 27.4353, "volume": 496.0}, {"date": "2022-11-01", "close": 27.0033, "volume": 146.0}, {"date": "2022-11-02", "close": 27.3003, "volume": 824.0}, {"date": "2022-11-03", "close": 28.12, "volume": 1941.0}, {"date": "2022-11-04", "close": 28.5003, "volume": 33.0}, {"date": "2022-11-07", "close": 28.2003, "volume": 959.0}, {"date": "2022-11-08", "close": 27.1503, "volume": 147.0}, {"date": "2022-11-09", "close": 25.2033, "volume": 771.0}, {"date": "2022-11-10", "close": 25.5003, "volume": 918.0}, {"date": "2022-11-11", "close": 24.3002, "volume": 216.0}, {"date": "2022-11-14", "close": 24.2192, "volume": 405.0}, {"date": "2022-11-15", "close": 22.1432, "volume": 2061.0}, {"date": "2022-11-16", "close": 22.5032, "volume": 1007.0}, {"date": "2022-11-17", "close": 23.1002, "volume": 172.0}, {"date": "2022-11-18", "close": 22.8152, "volume": 938.0}, {"date": "2022-11-21", "close": 21.7382, "volume": 114.0}, {"date": "2022-11-22", "close": 17.1452, "volume": 3741.0}, {"date": "2022-11-23", "close": 14.8501, "volume": 3786.0}, {"date": "2022-11-25", "close": 14.7001, "volume": 680.0}, {"date": "2022-11-28", "close": 15.0602, "volume": 823.0}, {"date": "2022-11-29", "close": 15.6002, "volume": 360.0}, {"date": "2022-11-30", "close": 17.7002, "volume": 1524.0}, {"date": "2022-12-01", "close": 18.5882, "volume": 868.0}, {"date": "2022-12-02", "close": 19.1972, "volume": 1121.0}, {"date": "2022-12-05", "close": 19.2002, "volume": 1977.0}, {"date": "2022-12-06", "close": 21.0002, "volume": 2674.0}, {"date": "2022-12-07", "close": 18.6002, "volume": 1379.0}, {"date": "2022-12-08", "close": 18.1202, "volume": 937.0}, {"date": "2022-12-09", "close": 17.5502, "volume": 831.0}, {"date": "2022-12-12", "close": 17.3852, "volume": 3827.0}, {"date": "2022-12-13", "close": 17.4752, "volume": 1143.0}, {"date": "2022-12-14", "close": 16.0532, "volume": 556.0}, {"date": "2022-12-15", "close": 16.3502, "volume": 411.0}, {"date": "2022-12-16", "close": 16.3502, "volume": 861.0}, {"date": "2022-12-19", "close": 14.5501, "volume": 1193.0}, {"date": "2022-12-20", "close": 13.2001, "volume": 1815.0}, {"date": "2022-12-21", "close": 12.0121, "volume": 1342.0}, {"date": "2022-12-22", "close": 12.3001, "volume": 2022.0}, {"date": "2022-12-23", "close": 17.6941, "volume": 5609.0}, {"date": "2022-12-27", "close": 16.9202, "volume": 3299.0}, {"date": "2022-12-28", "close": 15.7772, "volume": 846.0}, {"date": "2022-12-29", "close": 15.1262, "volume": 1189.0}, {"date": "2022-12-30", "close": 14.3971, "volume": 2485.0}, {"date": "2023-01-03", "close": 15.4352, "volume": 872.0}, {"date": "2023-01-04", "close": 15.8792, "volume": 500.0}, {"date": "2023-01-05", "close": 15.9002, "volume": 318.0}, {"date": "2023-01-06", "close": 15.8192, "volume": 291.0}, {"date": "2023-01-09", "close": 15.9002, "volume": 257.0}, {"date": "2023-01-10", "close": 16.2002, "volume": 116.0}, {"date": "2023-01-11", "close": 14.7091, "volume": 571.0}, {"date": "2023-01-12", "close": 14.9101, "volume": 712.0}, {"date": "2023-01-13", "close": 15.1682, "volume": 315.0}, {"date": "2023-01-17", "close": 14.6184, "volume": 584.0}, {"date": "2023-01-18", "close": 15.0002, "volume": 506.0}, {"date": "2023-01-19", "close": 16.4612, "volume": 846.0}, {"date": "2023-01-20", "close": 19.8002, "volume": 2278.0}, {"date": "2023-01-23", "close": 19.5002, "volume": 2450.0}, {"date": "2023-01-24", "close": 19.5002, "volume": 579.0}, {"date": "2023-01-25", "close": 17.7214, "volume": 615.0}, {"date": "2023-01-26", "close": 16.8032, "volume": 961.0}, {"date": "2023-01-27", "close": 19.3382, "volume": 162.0}, {"date": "2023-01-30", "close": 18.0002, "volume": 425.0}, {"date": "2023-01-31", "close": 17.4002, "volume": 717.0}, {"date": "2023-02-01", "close": 17.7002, "volume": 1444.0}, {"date": "2023-02-02", "close": 18.6002, "volume": 469.0}, {"date": "2023-02-03", "close": 18.0002, "volume": 962.0}, {"date": "2023-02-06", "close": 19.5002, "volume": 1176.0}, {"date": "2023-02-07", "close": 25.8003, "volume": 17609.0}, {"date": "2023-02-08", "close": 25.4343, "volume": 2960.0}, {"date": "2023-02-09", "close": 20.1992, "volume": 4250.0}, {"date": "2023-02-10", "close": 23.3912, "volume": 4033.0}, {"date": "2023-02-13", "close": 21.6722, "volume": 2069.0}, {"date": "2023-02-14", "close": 20.9972, "volume": 2056.0}, {"date": "2023-02-15", "close": 21.9002, "volume": 2700.0}, {"date": "2023-02-16", "close": 24.0002, "volume": 3658.0}, {"date": "2023-02-17", "close": 27.0003, "volume": 4160.0}, {"date": "2023-02-21", "close": 24.9002, "volume": 3069.0}, {"date": "2023-02-22", "close": 20.6462, "volume": 4751.0}, {"date": "2023-02-23", "close": 21.3002, "volume": 3059.0}, {"date": "2023-02-24", "close": 22.6622, "volume": 852.0}, {"date": "2023-02-27", "close": 23.5802, "volume": 518.0}, {"date": "2023-02-28", "close": 23.1002, "volume": 338.0}, {"date": "2023-03-01", "close": 22.4732, "volume": 576.0}, {"date": "2023-03-02", "close": 26.7003, "volume": 37757.0}, {"date": "2023-03-03", "close": 36.6004, "volume": 21037.0}, {"date": "2023-03-06", "close": 36.3004, "volume": 13032.0}, {"date": "2023-03-07", "close": 37.4974, "volume": 2514.0}, {"date": "2023-03-08", "close": 37.2004, "volume": 1338.0}, {"date": "2023-03-09", "close": 32.1003, "volume": 2761.0}, {"date": "2023-03-10", "close": 21.3122, "volume": 15649.0}, {"date": "2023-03-13", "close": 20.4032, "volume": 4361.0}, {"date": "2023-03-14", "close": 17.7002, "volume": 6209.0}, {"date": "2023-03-15", "close": 21.4652, "volume": 5258.0}, {"date": "2023-03-16", "close": 20.3762, "volume": 1833.0}, {"date": "2023-03-17", "close": 18.9002, "volume": 2826.0}, {"date": "2023-03-20", "close": 18.4772, "volume": 3576.0}, {"date": "2023-03-21", "close": 19.0502, "volume": 28847.0}, {"date": "2023-03-22", "close": 14.6401, "volume": 17595.0}, {"date": "2023-03-23", "close": 12.0151, "volume": 6099.0}, {"date": "2023-03-24", "close": 11.2561, "volume": 14868.0}, {"date": "2023-03-27", "close": 8.1001, "volume": 21860.0}, {"date": "2023-03-28", "close": 7.9651, "volume": 6062.0}, {"date": "2023-03-29", "close": 9.1231, "volume": 37883.0}, {"date": "2023-03-30", "close": 8.7001, "volume": 5266.0}, {"date": "2023-03-31", "close": 8.6851, "volume": 3952.0}, {"date": "2023-04-03", "close": 8.9791, "volume": 1065.0}, {"date": "2023-04-04", "close": 8.4001, "volume": 1038.0}, {"date": "2023-04-05", "close": 8.4061, "volume": 666.0}, {"date": "2023-04-06", "close": 8.3941, "volume": 1618.0}, {"date": "2023-04-10", "close": 8.4301, "volume": 1094.0}, {"date": "2023-04-11", "close": 8.7001, "volume": 1250.0}, {"date": "2023-04-12", "close": 9.5581, "volume": 3299.0}, {"date": "2023-04-13", "close": 10.8001, "volume": 4498.0}, {"date": "2023-04-14", "close": 10.5061, "volume": 1245.0}, {"date": "2023-04-17", "close": 10.8001, "volume": 733.0}, {"date": "2023-04-18", "close": 11.1031, "volume": 629.0}, {"date": "2023-04-19", "close": 11.8531, "volume": 4019.0}, {"date": "2023-04-20", "close": 10.6561, "volume": 2428.0}, {"date": "2023-04-21", "close": 12.9721, "volume": 2655.0}, {"date": "2023-04-24", "close": 12.5941, "volume": 487.0}, {"date": "2023-04-25", "close": 12.5971, "volume": 1418.0}, {"date": "2023-04-26", "close": 12.7501, "volume": 247.0}, {"date": "2023-04-27", "close": 12.7501, "volume": 207.0}, {"date": "2023-04-28", "close": 13.5031, "volume": 3732.0}, {"date": "2023-05-01", "close": 13.9471, "volume": 1914.0}, {"date": "2023-05-02", "close": 13.8032, "volume": 1672.0}, {"date": "2023-05-03", "close": 13.9591, "volume": 282.0}, {"date": "2023-05-04", "close": 14.3011, "volume": 151.0}, {"date": "2023-05-05", "close": 14.1001, "volume": 297.0}, {"date": "2023-05-08", "close": 15.0032, "volume": 2736.0}, {"date": "2023-05-09", "close": 16.2002, "volume": 3381.0}, {"date": "2023-05-10", "close": 15.3752, "volume": 6693.0}, {"date": "2023-05-11", "close": 15.0092, "volume": 816.0}, {"date": "2023-05-12", "close": 13.2031, "volume": 307.0}, {"date": "2023-05-15", "close": 11.4001, "volume": 4003.0}, {"date": "2023-05-16", "close": 11.4001, "volume": 143.0}, {"date": "2023-05-17", "close": 11.1001, "volume": 776.0}, {"date": "2023-05-18", "close": 11.0701, "volume": 332.0}, {"date": "2023-05-19", "close": 11.4001, "volume": 704.0}, {"date": "2023-05-22", "close": 11.9641, "volume": 1169.0}, {"date": "2023-05-23", "close": 13.2001, "volume": 289.0}, {"date": "2023-05-24", "close": 10.9921, "volume": 933.0}, {"date": "2023-05-25", "close": 11.4031, "volume": 594.0}, {"date": "2023-05-26", "close": 12.0781, "volume": 882.0}, {"date": "2023-05-30", "close": 12.6001, "volume": 111.0}, {"date": "2023-05-31", "close": 11.1001, "volume": 839.0}, {"date": "2023-06-01", "close": 11.1001, "volume": 4233.0}, {"date": "2023-06-02", "close": 12.0001, "volume": 600.0}, {"date": "2023-06-05", "close": 12.1501, "volume": 2198.0}, {"date": "2023-06-06", "close": 12.0001, "volume": 1704.0}, {"date": "2023-06-07", "close": 12.3601, "volume": 543.0}, {"date": "2023-06-08", "close": 12.0001, "volume": 2050.0}, {"date": "2023-06-09", "close": 12.6001, "volume": 3223.0}, {"date": "2023-06-12", "close": 11.1241, "volume": 4320.0}, {"date": "2023-06-13", "close": 9.6001, "volume": 2841.0}, {"date": "2023-06-14", "close": 9.4501, "volume": 3247.0}, {"date": "2023-06-15", "close": 9.4021, "volume": 4287.0}, {"date": "2023-06-16", "close": 9.0001, "volume": 1938.0}, {"date": "2023-06-20", "close": 9.2671, "volume": 17859.0}, {"date": "2023-06-21", "close": 8.7271, "volume": 5416.0}, {"date": "2023-06-22", "close": 8.9881, "volume": 3292.0}, {"date": "2023-06-23", "close": 8.7001, "volume": 1715.0}, {"date": "2023-06-26", "close": 9.2251, "volume": 430.0}, {"date": "2023-06-27", "close": 9.2401, "volume": 617.0}, {"date": "2023-06-28", "close": 9.4501, "volume": 1017.0}, {"date": "2023-06-29", "close": 8.4391, "volume": 1277.0}, {"date": "2023-06-30", "close": 9.1501, "volume": 1580.0}, {"date": "2023-07-03", "close": 9.3001, "volume": 965.0}, {"date": "2023-07-05", "close": 9.0001, "volume": 501.0}, {"date": "2023-07-06", "close": 8.2501, "volume": 1171.0}, {"date": "2023-07-07", "close": 8.6071, "volume": 555.0}, {"date": "2023-07-10", "close": 8.4901, "volume": 45912.0}, {"date": "2023-07-11", "close": 9.7171, "volume": 27939.0}, {"date": "2023-07-12", "close": 9.6001, "volume": 6518.0}, {"date": "2023-07-13", "close": 11.3101, "volume": 13167.0}, {"date": "2023-07-14", "close": 10.5511, "volume": 3970.0}, {"date": "2023-07-17", "close": 8.7031, "volume": 1710.0}, {"date": "2023-07-18", "close": 8.7301, "volume": 2414.0}, {"date": "2023-07-19", "close": 8.7451, "volume": 1185.0}, {"date": "2023-07-20", "close": 9.1921, "volume": 1481.0}, {"date": "2023-07-21", "close": 8.9101, "volume": 476.0}, {"date": "2023-07-24", "close": 9.3601, "volume": 3224.0}, {"date": "2023-07-25", "close": 9.2101, "volume": 453.0}, {"date": "2023-07-26", "close": 9.2551, "volume": 349.0}, {"date": "2023-07-27", "close": 8.9401, "volume": 417.0}, {"date": "2023-07-28", "close": 8.7001, "volume": 219.0}, {"date": "2023-07-31", "close": 8.8351, "volume": 557.0}, {"date": "2023-08-01", "close": 8.2501, "volume": 2065.0}, {"date": "2023-08-02", "close": 17.4002, "volume": 3960707.0}, {"date": "2023-08-03", "close": 14.2501, "volume": 245709.0}, {"date": "2023-08-04", "close": 12.5131, "volume": 72172.0}, {"date": "2023-08-07", "close": 10.7551, "volume": 46444.0}, {"date": "2023-08-08", "close": 10.8001, "volume": 21771.0}, {"date": "2023-08-09", "close": 12.0001, "volume": 31027.0}, {"date": "2023-08-10", "close": 12.9001, "volume": 15498.0}, {"date": "2023-08-11", "close": 14.4001, "volume": 24556.0}, {"date": "2023-08-14", "close": 15.9002, "volume": 16977.0}, {"date": "2023-08-15", "close": 15.1442, "volume": 12560.0}, {"date": "2023-08-16", "close": 13.4161, "volume": 8753.0}, {"date": "2023-08-17", "close": 12.6301, "volume": 3164.0}, {"date": "2023-08-18", "close": 15.0002, "volume": 8109.0}, {"date": "2023-08-21", "close": 14.3701, "volume": 6332.0}, {"date": "2023-08-22", "close": 14.3401, "volume": 3135.0}, {"date": "2023-08-23", "close": 12.3991, "volume": 3264.0}, {"date": "2023-08-24", "close": 11.9551, "volume": 2468.0}, {"date": "2023-08-25", "close": 11.9641, "volume": 4363.0}, {"date": "2023-08-28", "close": 11.7001, "volume": 5339.0}, {"date": "2023-08-29", "close": 11.1031, "volume": 2487.0}, {"date": "2023-08-30", "close": 10.7236, "volume": 4789.0}, {"date": "2023-08-31", "close": 9.4681, "volume": 7027.0}, {"date": "2023-09-01", "close": 9.8011, "volume": 1729.0}, {"date": "2023-09-05", "close": 9.6001, "volume": 3009.0}, {"date": "2023-09-06", "close": 8.7961, "volume": 2333.0}, {"date": "2023-09-07", "close": 9.5701, "volume": 4578.0}, {"date": "2023-09-08", "close": 9.0901, "volume": 1314.0}, {"date": "2023-09-11", "close": 9.0481, "volume": 1590.0}, {"date": "2023-09-12", "close": 8.1301, "volume": 5777.0}, {"date": "2023-09-13", "close": 7.8001, "volume": 6019.0}, {"date": "2023-09-14", "close": 7.9021, "volume": 3897.0}, {"date": "2023-09-15", "close": 8.3401, "volume": 3091.0}, {"date": "2023-09-18", "close": 8.7001, "volume": 1393.0}, {"date": "2023-09-19", "close": 8.5201, "volume": 2695.0}, {"date": "2023-09-20", "close": 8.3701, "volume": 370.0}, {"date": "2023-09-21", "close": 8.2771, "volume": 1767.0}, {"date": "2023-09-22", "close": 7.7971, "volume": 526.0}, {"date": "2023-09-25", "close": 7.8001, "volume": 2362.0}, {"date": "2023-09-26", "close": 7.7251, "volume": 1263.0}, {"date": "2023-09-27", "close": 7.0981, "volume": 4701.0}, {"date": "2023-09-28", "close": 8.1001, "volume": 150429.0}, {"date": "2023-09-29", "close": 7.7551, "volume": 15463.0}, {"date": "2023-10-02", "close": 9.4501, "volume": 121678.0}, {"date": "2023-10-03", "close": 8.8261, "volume": 7539.0}, {"date": "2023-10-04", "close": 8.5501, "volume": 4631.0}, {"date": "2023-10-05", "close": 8.4001, "volume": 4136.0}, {"date": "2023-10-06", "close": 9.1471, "volume": 6254.0}, {"date": "2023-10-09", "close": 9.0001, "volume": 1647.0}, {"date": "2023-10-10", "close": 9.3751, "volume": 2279.0}, {"date": "2023-10-11", "close": 9.0751, "volume": 2451.0}, {"date": "2023-10-12", "close": 9.3001, "volume": 853.0}, {"date": "2023-10-13", "close": 9.4201, "volume": 19685.0}, {"date": "2023-10-16", "close": 8.4331, "volume": 6330.0}, {"date": "2023-10-17", "close": 9.3001, "volume": 22217.0}, {"date": "2023-10-18", "close": 9.0604, "volume": 27738.0}, {"date": "2023-10-19", "close": 9.9001, "volume": 23987.0}, {"date": "2023-10-20", "close": 8.7901, "volume": 9468.0}, {"date": "2023-10-23", "close": 7.5001, "volume": 3904.0}, {"date": "2023-10-24", "close": 6.3601, "volume": 7315.0}, {"date": "2023-10-25", "close": 6.0901, "volume": 4571.0}, {"date": "2023-10-26", "close": 5.6701, "volume": 2342.0}, {"date": "2023-10-27", "close": 5.7601, "volume": 1284.0}, {"date": "2023-10-30", "close": 5.5801, "volume": 2065.0}, {"date": "2023-10-31", "close": 4.92, "volume": 8100.0}, {"date": "2023-11-01", "close": 4.74, "volume": 3084.0}, {"date": "2023-11-02", "close": 4.8432, "volume": 26410.0}, {"date": "2023-11-03", "close": 4.8, "volume": 6321.0}, {"date": "2023-11-06", "close": 4.131, "volume": 3936.0}, {"date": "2023-11-07", "close": 4.14, "volume": 10315.0}, {"date": "2023-11-08", "close": 3.9, "volume": 3306.0}, {"date": "2023-11-09", "close": 3.78, "volume": 9122.0}, {"date": "2023-11-10", "close": 3.84, "volume": 4312.0}, {"date": "2023-11-13", "close": 3.99, "volume": 6302.0}, {"date": "2023-11-14", "close": 4.32, "volume": 14694.0}, {"date": "2023-11-15", "close": 4.74, "volume": 6338.0}, {"date": "2023-11-16", "close": 8.3701, "volume": 8157345.0}, {"date": "2023-11-17", "close": 8.5501, "volume": 292636.0}, {"date": "2023-11-20", "close": 8.5501, "volume": 124786.0}, {"date": "2023-11-21", "close": 10.5001, "volume": 210269.0}, {"date": "2023-11-22", "close": 9.1201, "volume": 190957.0}, {"date": "2023-11-24", "close": 8.6401, "volume": 14374.0}, {"date": "2023-11-27", "close": 8.3401, "volume": 32975.0}, {"date": "2023-11-28", "close": 7.0501, "volume": 40734.0}, {"date": "2023-11-29", "close": 8.1001, "volume": 21553.0}, {"date": "2023-11-30", "close": 7.5301, "volume": 7026.0}, {"date": "2023-12-01", "close": 6.2101, "volume": 48464.0}, {"date": "2023-12-04", "close": 6.3001, "volume": 7664.0}, {"date": "2023-12-05", "close": 6.4801, "volume": 3094.0}, {"date": "2023-12-06", "close": 5.9701, "volume": 6991.0}, {"date": "2023-12-07", "close": 5.2501, "volume": 19659.0}, {"date": "2023-12-08", "close": 5.0701, "volume": 15523.0}, {"date": "2023-12-11", "close": 4.74, "volume": 13058.0}, {"date": "2023-12-12", "close": 4.11, "volume": 6603.0}, {"date": "2023-12-13", "close": 4.02, "volume": 9011.0}, {"date": "2023-12-14", "close": 4.38, "volume": 6386.0}, {"date": "2023-12-15", "close": 4.86, "volume": 8441.0}, {"date": "2023-12-18", "close": 4.68, "volume": 9922.0}, {"date": "2023-12-19", "close": 4.56, "volume": 4840.0}, {"date": "2023-12-20", "close": 4.3521, "volume": 6820.0}, {"date": "2023-12-21", "close": 4.71, "volume": 4445.0}, {"date": "2023-12-22", "close": 4.7916, "volume": 16359.0}, {"date": "2023-12-26", "close": 4.56, "volume": 7219.0}, {"date": "2023-12-27", "close": 4.38, "volume": 6962.0}, {"date": "2023-12-28", "close": 4.4598, "volume": 5483.0}, {"date": "2023-12-29", "close": 5.0701, "volume": 25198.0}, {"date": "2024-01-02", "close": 4.9842, "volume": 4117.0}, {"date": "2024-01-03", "close": 5.1577, "volume": 5604.0}, {"date": "2024-01-04", "close": 5.1451, "volume": 3339.0}, {"date": "2024-01-05", "close": 5.1772, "volume": 3782.0}, {"date": "2024-01-08", "close": 5.4601, "volume": 5936.0}, {"date": "2024-01-09", "close": 5.2624, "volume": 12323.0}, {"date": "2024-01-10", "close": 5.3701, "volume": 3774.0}, {"date": "2024-01-11", "close": 5.9701, "volume": 9696.0}, {"date": "2024-01-12", "close": 5.1301, "volume": 5471.0}, {"date": "2024-01-16", "close": 4.68, "volume": 8113.0}, {"date": "2024-01-17", "close": 4.77, "volume": 1295.0}, {"date": "2024-01-18", "close": 4.86, "volume": 2389.0}, {"date": "2024-01-19", "close": 4.755, "volume": 4762.0}, {"date": "2024-01-22", "close": 4.47, "volume": 4037.0}, {"date": "2024-01-23", "close": 4.8, "volume": 3142.0}, {"date": "2024-01-24", "close": 4.83, "volume": 4236.0}, {"date": "2024-01-25", "close": 4.5, "volume": 4595.0}, {"date": "2024-01-26", "close": 4.71, "volume": 5008.0}, {"date": "2024-01-29", "close": 4.83, "volume": 1175.0}, {"date": "2024-01-30", "close": 4.86, "volume": 606.0}, {"date": "2024-01-31", "close": 6.0901, "volume": 18028.0}, {"date": "2024-02-01", "close": 8.2501, "volume": 20144.0}, {"date": "2024-02-02", "close": 7.3501, "volume": 23883.0}, {"date": "2024-02-05", "close": 5.1001, "volume": 9688.0}, {"date": "2024-02-06", "close": 6.2131, "volume": 40926.0}, {"date": "2024-02-07", "close": 6.4801, "volume": 6252.0}, {"date": "2024-02-08", "close": 6.4501, "volume": 5652.0}, {"date": "2024-02-09", "close": 6.6151, "volume": 4809.0}, {"date": "2024-02-12", "close": 8.2216, "volume": 10876.0}, {"date": "2024-02-13", "close": 7.3201, "volume": 5704.0}, {"date": "2024-02-14", "close": 8.0101, "volume": 3965.0}, {"date": "2024-02-15", "close": 7.6951, "volume": 3742.0}, {"date": "2024-02-16", "close": 7.7701, "volume": 2024.0}, {"date": "2024-02-20", "close": 6.5401, "volume": 3782.0}, {"date": "2024-02-21", "close": 5.6701, "volume": 3350.0}, {"date": "2024-02-22", "close": 5.7901, "volume": 6385.0}, {"date": "2024-02-23", "close": 5.8801, "volume": 118585.0}, {"date": "2024-02-26", "close": 5.2801, "volume": 13684.0}, {"date": "2024-02-27", "close": 5.6701, "volume": 15752.0}, {"date": "2024-02-28", "close": 5.8201, "volume": 2431.0}, {"date": "2024-02-29", "close": 6.3601, "volume": 8288.0}, {"date": "2024-03-01", "close": 6.2101, "volume": 5628.0}, {"date": "2024-03-04", "close": 5.9101, "volume": 2974.0}, {"date": "2024-03-05", "close": 6.2401, "volume": 12734.0}, {"date": "2024-03-06", "close": 6.0901, "volume": 2075.0}, {"date": "2024-03-07", "close": 6.9751, "volume": 7168.0}, {"date": "2024-03-08", "close": 6.9601, "volume": 18603.0}, {"date": "2024-03-11", "close": 8.4301, "volume": 77211.0}, {"date": "2024-03-12", "close": 8.8801, "volume": 25100.0}, {"date": "2024-03-13", "close": 8.4601, "volume": 7109.0}, {"date": "2024-03-14", "close": 8.8501, "volume": 7261.0}, {"date": "2024-03-15", "close": 9.2101, "volume": 17469.0}, {"date": "2024-03-18", "close": 10.1701, "volume": 3211543.0}, {"date": "2024-03-19", "close": 10.0201, "volume": 93739.0}, {"date": "2024-03-20", "close": 8.6401, "volume": 55305.0}, {"date": "2024-03-21", "close": 9.0601, "volume": 19314.0}, {"date": "2024-03-22", "close": 10.1101, "volume": 59418.0}, {"date": "2024-03-25", "close": 9.6601, "volume": 6721.0}, {"date": "2024-03-26", "close": 9.8101, "volume": 10198.0}, {"date": "2024-03-27", "close": 10.8001, "volume": 15425.0}, {"date": "2024-03-28", "close": 10.3801, "volume": 2771.0}, {"date": "2024-04-01", "close": 10.2301, "volume": 5061.0}, {"date": "2024-04-02", "close": 10.5601, "volume": 8631.0}, {"date": "2024-04-03", "close": 9.4801, "volume": 4316.0}, {"date": "2024-04-04", "close": 8.7001, "volume": 17802.0}, {"date": "2024-04-05", "close": 8.6101, "volume": 3767.0}, {"date": "2024-04-08", "close": 8.4901, "volume": 3156.0}, {"date": "2024-04-09", "close": 7.9801, "volume": 14493.0}, {"date": "2024-04-10", "close": 7.4701, "volume": 9048.0}, {"date": "2024-04-11", "close": 7.1101, "volume": 3447.0}, {"date": "2024-04-12", "close": 6.3601, "volume": 2097.0}, {"date": "2024-04-15", "close": 6.7201, "volume": 2061.0}, {"date": "2024-04-16", "close": 6.1201, "volume": 44015.0}, {"date": "2024-04-17", "close": 6.0901, "volume": 11419.0}, {"date": "2024-04-18", "close": 6.4051, "volume": 5500.0}, {"date": "2024-04-19", "close": 5.8201, "volume": 5593.0}, {"date": "2024-04-22", "close": 5.7301, "volume": 1529.0}, {"date": "2024-04-23", "close": 5.8459, "volume": 7912.0}, {"date": "2024-04-24", "close": 5.7355, "volume": 5535.0}, {"date": "2024-04-25", "close": 6.5401, "volume": 8906.0}, {"date": "2024-04-26", "close": 6.8929, "volume": 2913.0}, {"date": "2024-04-29", "close": 7.5001, "volume": 7444.0}, {"date": "2024-04-30", "close": 8.3101, "volume": 3801.0}, {"date": "2024-05-01", "close": 7.8274, "volume": 2218.0}, {"date": "2024-05-02", "close": 7.2601, "volume": 910.0}, {"date": "2024-05-03", "close": 7.1101, "volume": 3286.0}, {"date": "2024-05-06", "close": 7.2901, "volume": 2087.0}, {"date": "2024-05-07", "close": 7.2601, "volume": 1052.0}, {"date": "2024-05-08", "close": 9.4501, "volume": 79936.0}, {"date": "2024-05-09", "close": 8.8201, "volume": 154508.0}, {"date": "2024-05-10", "close": 8.9401, "volume": 59931.0}, {"date": "2024-05-13", "close": 10.1101, "volume": 70350.0}, {"date": "2024-05-14", "close": 8.9401, "volume": 39997.0}, {"date": "2024-05-15", "close": 7.6801, "volume": 17210.0}, {"date": "2024-05-16", "close": 8.7301, "volume": 25128.0}, {"date": "2024-05-17", "close": 8.4001, "volume": 13062.0}, {"date": "2024-05-20", "close": 8.3383, "volume": 1662.0}, {"date": "2024-05-21", "close": 8.0605, "volume": 4942.0}, {"date": "2024-05-22", "close": 7.6801, "volume": 8099.0}, {"date": "2024-05-23", "close": 7.5601, "volume": 15759.0}, {"date": "2024-05-24", "close": 7.2001, "volume": 2199.0}, {"date": "2024-05-28", "close": 7.5901, "volume": 8619.0}, {"date": "2024-05-29", "close": 7.3501, "volume": 6394.0}, {"date": "2024-05-30", "close": 7.4101, "volume": 2780.0}, {"date": "2024-05-31", "close": 6.9601, "volume": 2687.0}, {"date": "2024-06-03", "close": 6.9601, "volume": 1372.0}, {"date": "2024-06-04", "close": 7.0801, "volume": 1503.0}, {"date": "2024-06-05", "close": 6.5701, "volume": 3564.0}, {"date": "2024-06-06", "close": 6.7801, "volume": 4245.0}, {"date": "2024-06-07", "close": 6.5701, "volume": 13540.0}, {"date": "2024-06-10", "close": 6.8101, "volume": 917.0}, {"date": "2024-06-11", "close": 6.8401, "volume": 990.0}, {"date": "2024-06-12", "close": 7.5901, "volume": 1139.0}, {"date": "2024-06-13", "close": 7.3501, "volume": 1872.0}, {"date": "2024-06-14", "close": 6.8101, "volume": 2792.0}, {"date": "2024-06-17", "close": 6.8401, "volume": 661.0}, {"date": "2024-06-18", "close": 6.9001, "volume": 1306.0}, {"date": "2024-06-20", "close": 6.6601, "volume": 1054.0}, {"date": "2024-06-21", "close": 7.0201, "volume": 2119.0}, {"date": "2024-06-24", "close": 6.934, "volume": 413.0}, {"date": "2024-06-25", "close": 6.7801, "volume": 1519.0}, {"date": "2024-06-26", "close": 6.6901, "volume": 638.0}, {"date": "2024-06-27", "close": 6.7351, "volume": 1084.0}, {"date": "2024-06-28", "close": 6.208, "volume": 3987.0}, {"date": "2024-07-01", "close": 6.0001, "volume": 2767.0}, {"date": "2024-07-02", "close": 5.7853, "volume": 3271.0}, {"date": "2024-07-03", "close": 5.4901, "volume": 173.0}, {"date": "2024-07-05", "close": 5.4901, "volume": 177.0}, {"date": "2024-07-08", "close": 5.2501, "volume": 2203.0}, {"date": "2024-07-09", "close": 5.8201, "volume": 876.0}, {"date": "2024-07-10", "close": 5.5201, "volume": 593.0}, {"date": "2024-07-11", "close": 5.4901, "volume": 1016.0}, {"date": "2024-07-12", "close": 5.8501, "volume": 1010.0}, {"date": "2024-07-15", "close": 5.5501, "volume": 579.0}, {"date": "2024-07-16", "close": 5.9701, "volume": 4506.0}, {"date": "2024-07-17", "close": 7.0501, "volume": 21072.0}, {"date": "2024-07-18", "close": 6.0301, "volume": 19552.0}, {"date": "2024-07-19", "close": 5.8501, "volume": 9110.0}, {"date": "2024-07-22", "close": 6.7831, "volume": 9202.0}, {"date": "2024-07-23", "close": 6.3601, "volume": 3985.0}, {"date": "2024-07-24", "close": 6.1501, "volume": 1954.0}, {"date": "2024-07-25", "close": 6.4201, "volume": 1448.0}, {"date": "2024-07-26", "close": 6.2101, "volume": 658.0}, {"date": "2024-07-29", "close": 6.4651, "volume": 1561.0}, {"date": "2024-07-30", "close": 6.3901, "volume": 5724.0}, {"date": "2024-07-31", "close": 6.3601, "volume": 1675.0}, {"date": "2024-08-01", "close": 6.6001, "volume": 848.0}, {"date": "2024-08-02", "close": 6.4201, "volume": 2737.0}, {"date": "2024-08-05", "close": 5.8801, "volume": 12780.0}, {"date": "2024-08-06", "close": 5.6701, "volume": 1132.0}, {"date": "2024-08-07", "close": 5.8951, "volume": 3466.0}, {"date": "2024-08-08", "close": 5.9131, "volume": 99.0}, {"date": "2024-08-09", "close": 6.5401, "volume": 96566.0}, {"date": "2024-08-12", "close": 9.5101, "volume": 108302.0}, {"date": "2024-08-13", "close": 8.4383, "volume": 182639.0}, {"date": "2024-08-14", "close": 6.35, "volume": 104203.0}, {"date": "2024-08-15", "close": 6.1, "volume": 76447.0}, {"date": "2024-08-16", "close": 6.03, "volume": 48190.0}, {"date": "2024-08-19", "close": 6.31, "volume": 210233.0}, {"date": "2024-08-20", "close": 6.18, "volume": 52366.0}, {"date": "2024-08-21", "close": 5.56, "volume": 66969.0}, {"date": "2024-08-22", "close": 5.366, "volume": 29624.0}, {"date": "2024-08-23", "close": 4.6, "volume": 60795.0}, {"date": "2024-08-26", "close": 5.043, "volume": 44732.0}, {"date": "2024-08-27", "close": 4.91, "volume": 15304.0}, {"date": "2024-08-28", "close": 4.15, "volume": 47889.0}, {"date": "2024-08-29", "close": 3.74, "volume": 56665.0}, {"date": "2024-08-30", "close": 3.92, "volume": 27947.0}, {"date": "2024-09-03", "close": 4.05, "volume": 24680.0}, {"date": "2024-09-04", "close": 3.799, "volume": 27655.0}, {"date": "2024-09-05", "close": 3.7, "volume": 26136.0}, {"date": "2024-09-06", "close": 3.31, "volume": 53634.0}, {"date": "2024-09-09", "close": 3.6999, "volume": 51803.0}, {"date": "2024-09-10", "close": 3.8, "volume": 25439.0}, {"date": "2024-09-11", "close": 3.9, "volume": 38936.0}, {"date": "2024-09-12", "close": 3.68, "volume": 53115.0}, {"date": "2024-09-13", "close": 3.69, "volume": 20383.0}, {"date": "2024-09-16", "close": 3.71, "volume": 35323.0}, {"date": "2024-09-17", "close": 3.92, "volume": 47392.0}, {"date": "2024-09-18", "close": 4.38, "volume": 75338.0}, {"date": "2024-09-19", "close": 4.4686, "volume": 59728.0}, {"date": "2024-09-20", "close": 4.2, "volume": 169274.0}, {"date": "2024-09-23", "close": 3.78, "volume": 33296.0}, {"date": "2024-09-24", "close": 3.56, "volume": 24098.0}, {"date": "2024-09-25", "close": 3.4699, "volume": 20411.0}, {"date": "2024-09-26", "close": 2.9999, "volume": 50348.0}, {"date": "2024-09-27", "close": 3.0, "volume": 62309.0}, {"date": "2024-09-30", "close": 3.04, "volume": 46014.0}, {"date": "2024-10-01", "close": 3.1599, "volume": 18547.0}, {"date": "2024-10-02", "close": 3.0422, "volume": 11682.0}, {"date": "2024-10-03", "close": 2.86, "volume": 13856.0}, {"date": "2024-10-04", "close": 2.95, "volume": 16607.0}, {"date": "2024-10-07", "close": 3.0166, "volume": 18723.0}, {"date": "2024-10-08", "close": 3.1326, "volume": 11212.0}, {"date": "2024-10-09", "close": 3.2624, "volume": 19301.0}, {"date": "2024-10-10", "close": 3.1546, "volume": 11204.0}, {"date": "2024-10-11", "close": 3.14, "volume": 23383.0}, {"date": "2024-10-14", "close": 3.17, "volume": 4422.0}, {"date": "2024-10-15", "close": 3.13, "volume": 7701.0}, {"date": "2024-10-16", "close": 4.1, "volume": 2954588.0}, {"date": "2024-10-17", "close": 2.84, "volume": 361642.0}, {"date": "2024-10-18", "close": 4.05, "volume": 3433936.0}, {"date": "2024-10-21", "close": 4.26, "volume": 2811340.0}, {"date": "2024-10-22", "close": 3.72, "volume": 475577.0}, {"date": "2024-10-23", "close": 3.42, "volume": 233472.0}, {"date": "2024-10-24", "close": 3.26, "volume": 147853.0}, {"date": "2024-10-25", "close": 3.6, "volume": 117738.0}, {"date": "2024-10-28", "close": 3.36, "volume": 90857.0}, {"date": "2024-10-29", "close": 3.47, "volume": 82691.0}, {"date": "2024-10-30", "close": 3.36, "volume": 43085.0}, {"date": "2024-10-31", "close": 3.09, "volume": 84202.0}, {"date": "2024-11-01", "close": 3.01, "volume": 62835.0}, {"date": "2024-11-04", "close": 2.93, "volume": 125873.0}, {"date": "2024-11-05", "close": 3.03, "volume": 47514.0}, {"date": "2024-11-06", "close": 3.05, "volume": 51613.0}, {"date": "2024-11-07", "close": 3.23, "volume": 101378.0}, {"date": "2024-11-08", "close": 3.25, "volume": 89257.0}, {"date": "2024-11-11", "close": 3.26, "volume": 79697.0}, {"date": "2024-11-12", "close": 3.58, "volume": 124075.0}, {"date": "2024-11-13", "close": 3.41, "volume": 33088.0}, {"date": "2024-11-14", "close": 3.19, "volume": 17075.0}, {"date": "2024-11-15", "close": 3.18, "volume": 47182.0}, {"date": "2024-11-18", "close": 3.0, "volume": 51441.0}, {"date": "2024-11-19", "close": 3.07, "volume": 33215.0}, {"date": "2024-11-20", "close": 2.98, "volume": 29432.0}, {"date": "2024-11-21", "close": 2.93, "volume": 25674.0}, {"date": "2024-11-22", "close": 3.0, "volume": 41589.0}, {"date": "2024-11-25", "close": 3.3, "volume": 90043.0}, {"date": "2024-11-26", "close": 3.0, "volume": 135292.0}, {"date": "2024-11-27", "close": 3.04, "volume": 67335.0}, {"date": "2024-11-29", "close": 3.06, "volume": 137068.0}, {"date": "2024-12-02", "close": 3.21, "volume": 69745.0}, {"date": "2024-12-03", "close": 3.1136, "volume": 60851.0}, {"date": "2024-12-04", "close": 3.2, "volume": 59691.0}, {"date": "2024-12-05", "close": 3.06, "volume": 23478.0}, {"date": "2024-12-06", "close": 3.13, "volume": 24483.0}, {"date": "2024-12-09", "close": 3.09, "volume": 59616.0}, {"date": "2024-12-10", "close": 2.95, "volume": 47988.0}, {"date": "2024-12-11", "close": 2.99, "volume": 38919.0}, {"date": "2024-12-12", "close": 2.95, "volume": 28859.0}, {"date": "2024-12-13", "close": 3.13, "volume": 48991.0}, {"date": "2024-12-16", "close": 2.95, "volume": 59849.0}, {"date": "2024-12-17", "close": 2.76, "volume": 63031.0}, {"date": "2024-12-18", "close": 2.54, "volume": 42784.0}, {"date": "2024-12-19", "close": 2.4, "volume": 36167.0}, {"date": "2024-12-20", "close": 2.33, "volume": 52782.0}, {"date": "2024-12-23", "close": 2.45, "volume": 106549.0}, {"date": "2024-12-24", "close": 2.54, "volume": 61221.0}, {"date": "2024-12-26", "close": 2.7, "volume": 125218.0}, {"date": "2024-12-27", "close": 2.62, "volume": 21803.0}, {"date": "2024-12-30", "close": 2.65, "volume": 66689.0}, {"date": "2024-12-31", "close": 2.65, "volume": 72540.0}, {"date": "2025-01-02", "close": 2.56, "volume": 32138.0}, {"date": "2025-01-03", "close": 2.63, "volume": 36645.0}, {"date": "2025-01-06", "close": 2.59, "volume": 33277.0}, {"date": "2025-01-07", "close": 2.59, "volume": 58629.0}, {"date": "2025-01-08", "close": 2.36, "volume": 21910.0}, {"date": "2025-01-10", "close": 2.27, "volume": 5383631.0}, {"date": "2025-01-13", "close": 1.9, "volume": 146203.0}, {"date": "2025-01-14", "close": 3.15, "volume": 131280300.0}, {"date": "2025-01-15", "close": 3.7, "volume": 3713574.0}, {"date": "2025-01-16", "close": 3.91, "volume": 1289324.0}, {"date": "2025-01-17", "close": 3.85, "volume": 709951.0}, {"date": "2025-01-21", "close": 3.7, "volume": 524991.0}, {"date": "2025-01-22", "close": 3.49, "volume": 235364.0}, {"date": "2025-01-23", "close": 3.25, "volume": 222639.0}, {"date": "2025-01-24", "close": 3.65, "volume": 1458502.0}, {"date": "2025-01-27", "close": 3.57, "volume": 202964.0}, {"date": "2025-01-28", "close": 3.47, "volume": 70046.0}, {"date": "2025-01-29", "close": 3.48, "volume": 79276.0}, {"date": "2025-01-30", "close": 3.55, "volume": 116945.0}, {"date": "2025-01-31", "close": 3.29, "volume": 194612.0}, {"date": "2025-02-03", "close": 3.64, "volume": 334070.0}, {"date": "2025-02-04", "close": 3.62, "volume": 74756.0}, {"date": "2025-02-05", "close": 3.47, "volume": 61506.0}, {"date": "2025-02-06", "close": 3.44, "volume": 81231.0}, {"date": "2025-02-07", "close": 3.4, "volume": 184947.0}, {"date": "2025-02-10", "close": 3.1, "volume": 157042.0}, {"date": "2025-02-11", "close": 8.4, "volume": 195409800.0}, {"date": "2025-02-12", "close": 12.97, "volume": 94554580.0}, {"date": "2025-02-13", "close": 15.46, "volume": 40641850.0}, {"date": "2025-02-14", "close": 9.01, "volume": 12153590.0}, {"date": "2025-02-18", "close": 8.37, "volume": 6648170.0}, {"date": "2025-02-19", "close": 8.5, "volume": 4394275.0}, {"date": "2025-02-20", "close": 7.2, "volume": 1914289.0}, {"date": "2025-02-21", "close": 7.79, "volume": 6896554.0}, {"date": "2025-02-24", "close": 7.04, "volume": 1556623.0}, {"date": "2025-02-25", "close": 5.9, "volume": 1588376.0}, {"date": "2025-02-26", "close": 5.33, "volume": 1190216.0}, {"date": "2025-02-27", "close": 4.57, "volume": 1335817.0}, {"date": "2025-02-28", "close": 4.47, "volume": 1323242.0}, {"date": "2025-03-03", "close": 4.07, "volume": 1074560.0}, {"date": "2025-03-04", "close": 4.12, "volume": 599267.0}, {"date": "2025-03-05", "close": 4.1, "volume": 667427.0}, {"date": "2025-03-06", "close": 3.88, "volume": 611312.0}, {"date": "2025-03-07", "close": 3.41, "volume": 851448.0}, {"date": "2025-03-10", "close": 3.12, "volume": 438595.0}, {"date": "2025-03-11", "close": 3.31, "volume": 396216.0}, {"date": "2025-03-12", "close": 3.45, "volume": 497524.0}, {"date": "2025-03-13", "close": 3.46, "volume": 357442.0}, {"date": "2025-03-14", "close": 4.25, "volume": 2144523.0}, {"date": "2025-03-17", "close": 5.23, "volume": 2958605.0}, {"date": "2025-03-18", "close": 4.62, "volume": 3587692.0}, {"date": "2025-03-19", "close": 4.82, "volume": 822701.0}, {"date": "2025-03-20", "close": 5.12, "volume": 2414848.0}, {"date": "2025-03-21", "close": 4.95, "volume": 997505.0}, {"date": "2025-03-24", "close": 4.76, "volume": 884976.0}, {"date": "2025-03-25", "close": 4.35, "volume": 646020.0}, {"date": "2025-03-26", "close": 4.24, "volume": 381666.0}, {"date": "2025-03-27", "close": 4.09, "volume": 267202.0}, {"date": "2025-03-28", "close": 4.11, "volume": 281636.0}, {"date": "2025-03-31", "close": 3.93, "volume": 333555.0}, {"date": "2025-04-01", "close": 3.79, "volume": 230626.0}, {"date": "2025-04-02", "close": 4.11, "volume": 376064.0}, {"date": "2025-04-03", "close": 3.56, "volume": 379810.0}, {"date": "2025-04-04", "close": 3.36, "volume": 447393.0}, {"date": "2025-04-07", "close": 3.08, "volume": 677532.0}, {"date": "2025-04-08", "close": 2.74, "volume": 389209.0}, {"date": "2025-04-09", "close": 3.1, "volume": 606708.0}, {"date": "2025-04-10", "close": 3.18, "volume": 262373.0}, {"date": "2025-04-11", "close": 3.18, "volume": 265799.0}, {"date": "2025-04-14", "close": 3.24, "volume": 149547.0}, {"date": "2025-04-15", "close": 3.13, "volume": 150760.0}, {"date": "2025-04-16", "close": 3.0, "volume": 150427.0}, {"date": "2025-04-17", "close": 3.09, "volume": 134401.0}, {"date": "2025-04-21", "close": 2.96, "volume": 93392.0}, {"date": "2025-04-22", "close": 3.08, "volume": 209754.0}, {"date": "2025-04-23", "close": 3.1, "volume": 327808.0}, {"date": "2025-04-24", "close": 3.21, "volume": 206389.0}, {"date": "2025-04-25", "close": 3.2, "volume": 210939.0}, {"date": "2025-04-28", "close": 3.3, "volume": 160073.0}, {"date": "2025-04-29", "close": 3.23, "volume": 139016.0}, {"date": "2025-04-30", "close": 3.2, "volume": 155672.0}, {"date": "2025-05-01", "close": 3.15, "volume": 90033.0}, {"date": "2025-05-02", "close": 3.27, "volume": 185102.0}, {"date": "2025-05-05", "close": 3.35, "volume": 29710340.0}, {"date": "2025-05-06", "close": 3.02, "volume": 1280052.0}, {"date": "2025-05-07", "close": 2.89, "volume": 642117.0}, {"date": "2025-05-08", "close": 3.02, "volume": 809197.0}, {"date": "2025-05-09", "close": 2.91, "volume": 351333.0}, {"date": "2025-05-12", "close": 3.04, "volume": 552808.0}, {"date": "2025-05-13", "close": 3.26, "volume": 732998.0}, {"date": "2025-05-14", "close": 3.33, "volume": 531982.0}, {"date": "2025-05-15", "close": 3.35, "volume": 280833.0}, {"date": "2025-05-16", "close": 3.48, "volume": 402439.0}, {"date": "2025-05-19", "close": 3.42, "volume": 194916.0}, {"date": "2025-05-20", "close": 3.38, "volume": 213814.0}, {"date": "2025-05-21", "close": 3.3, "volume": 229720.0}, {"date": "2025-05-22", "close": 3.36, "volume": 281652.0}, {"date": "2025-05-23", "close": 3.46, "volume": 195235.0}, {"date": "2025-05-27", "close": 3.31, "volume": 273329.0}, {"date": "2025-05-28", "close": 3.18, "volume": 230097.0}, {"date": "2025-05-29", "close": 3.19, "volume": 131093.0}, {"date": "2025-05-30", "close": 3.1, "volume": 151263.0}, {"date": "2025-06-02", "close": 3.14, "volume": 120821.0}, {"date": "2025-06-03", "close": 3.17, "volume": 139623.0}, {"date": "2025-06-04", "close": 3.3, "volume": 166130.0}, {"date": "2025-06-05", "close": 3.04, "volume": 195699.0}, {"date": "2025-06-06", "close": 3.37, "volume": 549492.0}, {"date": "2025-06-09", "close": 3.26, "volume": 219707.0}, {"date": "2025-06-10", "close": 3.31, "volume": 103181.0}, {"date": "2025-06-11", "close": 3.23, "volume": 102632.0}, {"date": "2025-06-12", "close": 3.16, "volume": 100300.0}, {"date": "2025-06-13", "close": 3.02, "volume": 196562.0}, {"date": "2025-06-16", "close": 3.06, "volume": 172763.0}, {"date": "2025-06-17", "close": 2.96, "volume": 314910.0}, {"date": "2025-06-18", "close": 3.0, "volume": 343551.0}, {"date": "2025-06-20", "close": 2.74, "volume": 23968270.0}, {"date": "2025-06-23", "close": 2.86, "volume": 1023861.0}, {"date": "2025-06-24", "close": 2.81, "volume": 776994.0}, {"date": "2025-06-25", "close": 2.82, "volume": 413665.0}, {"date": "2025-06-26", "close": 2.92, "volume": 541303.0}, {"date": "2025-06-27", "close": 2.93, "volume": 565229.0}, {"date": "2025-06-30", "close": 2.83, "volume": 708551.0}, {"date": "2025-07-01", "close": 3.02, "volume": 535583.0}, {"date": "2025-07-02", "close": 3.16, "volume": 565192.0}, {"date": "2025-07-03", "close": 3.03, "volume": 346589.0}, {"date": "2025-07-07", "close": 3.02, "volume": 686268.0}, {"date": "2025-07-08", "close": 3.04, "volume": 507891.0}, {"date": "2025-07-09", "close": 3.09, "volume": 308444.0}, {"date": "2025-07-10", "close": 3.03, "volume": 305893.0}, {"date": "2025-07-11", "close": 3.02, "volume": 384718.0}, {"date": "2025-07-14", "close": 2.84, "volume": 22111950.0}, {"date": "2025-07-15", "close": 2.75, "volume": 897125.0}, {"date": "2025-07-16", "close": 2.95, "volume": 743091.0}, {"date": "2025-07-17", "close": 3.01, "volume": 711506.0}, {"date": "2025-07-18", "close": 3.03, "volume": 574160.0}, {"date": "2025-07-21", "close": 3.0, "volume": 831982.0}, {"date": "2025-07-22", "close": 3.05, "volume": 585371.0}, {"date": "2025-07-23", "close": 2.99, "volume": 688912.0}, {"date": "2025-07-24", "close": 2.98, "volume": 587832.0}, {"date": "2025-07-25", "close": 2.93, "volume": 175923.0}, {"date": "2025-07-28", "close": 2.92, "volume": 181326.0}, {"date": "2025-07-29", "close": 2.82, "volume": 435551.0}, {"date": "2025-07-30", "close": 2.76, "volume": 234905.0}, {"date": "2025-07-31", "close": 2.78, "volume": 300408.0}, {"date": "2025-08-01", "close": 2.67, "volume": 286947.0}, {"date": "2025-08-04", "close": 2.79, "volume": 174770.0}, {"date": "2025-08-05", "close": 2.75, "volume": 204885.0}, {"date": "2025-08-06", "close": 2.76, "volume": 134962.0}, {"date": "2025-08-07", "close": 2.81, "volume": 258941.0}, {"date": "2025-08-08", "close": 2.9, "volume": 263429.0}, {"date": "2025-08-11", "close": 2.78, "volume": 213209.0}, {"date": "2025-08-12", "close": 2.78, "volume": 187863.0}, {"date": "2025-08-13", "close": 2.83, "volume": 169663.0}, {"date": "2025-08-14", "close": 2.77, "volume": 270022.0}, {"date": "2025-08-15", "close": 2.75, "volume": 120869.0}, {"date": "2025-08-18", "close": 2.77, "volume": 183667.0}, {"date": "2025-08-19", "close": 2.65, "volume": 190074.0}, {"date": "2025-08-20", "close": 2.51, "volume": 329446.0}, {"date": "2025-08-21", "close": 2.57, "volume": 189388.0}, {"date": "2025-08-22", "close": 2.61, "volume": 192528.0}, {"date": "2025-08-25", "close": 2.59, "volume": 89156.0}, {"date": "2025-08-26", "close": 2.71, "volume": 83453150.0}, {"date": "2025-08-27", "close": 2.63, "volume": 2153206.0}, {"date": "2025-08-28", "close": 2.64, "volume": 916734.0}, {"date": "2025-08-29", "close": 2.65, "volume": 551198.0}, {"date": "2025-09-02", "close": 2.7, "volume": 602377.0}, {"date": "2025-09-03", "close": 2.67, "volume": 292598.0}, {"date": "2025-09-04", "close": 2.68, "volume": 343046.0}, {"date": "2025-09-05", "close": 2.78, "volume": 4262209.0}, {"date": "2025-09-08", "close": 2.65, "volume": 436120.0}, {"date": "2025-09-09", "close": 2.65, "volume": 244967.0}, {"date": "2025-09-10", "close": 2.66, "volume": 242974.0}, {"date": "2025-09-11", "close": 2.77, "volume": 367762.0}, {"date": "2025-09-12", "close": 2.85, "volume": 689891.0}, {"date": "2025-09-15", "close": 2.77, "volume": 183419.0}, {"date": "2025-09-16", "close": 2.88, "volume": 236669.0}, {"date": "2025-09-17", "close": 2.85, "volume": 257913.0}, {"date": "2025-09-18", "close": 2.97, "volume": 469496.0}, {"date": "2025-09-19", "close": 2.89, "volume": 341435.0}, {"date": "2025-09-22", "close": 2.94, "volume": 219087.0}, {"date": "2025-09-23", "close": 2.85, "volume": 334848.0}, {"date": "2025-09-24", "close": 2.95, "volume": 237567.0}, {"date": "2025-09-25", "close": 2.89, "volume": 155236.0}, {"date": "2025-09-26", "close": 2.86, "volume": 193106.0}, {"date": "2025-09-29", "close": 2.9, "volume": 199769.0}, {"date": "2025-09-30", "close": 2.91, "volume": 193794.0}, {"date": "2025-10-01", "close": 2.94, "volume": 240270.0}, {"date": "2025-10-02", "close": 3.03, "volume": 336158.0}, {"date": "2025-10-03", "close": 2.95, "volume": 341988.0}, {"date": "2025-10-06", "close": 3.04, "volume": 263701.0}, {"date": "2025-10-07", "close": 2.98, "volume": 159955.0}, {"date": "2025-10-08", "close": 3.05, "volume": 271342.0}, {"date": "2025-10-09", "close": 2.94, "volume": 285669.0}, {"date": "2025-10-10", "close": 2.63, "volume": 961205.0}, {"date": "2025-10-13", "close": 2.76, "volume": 282341.0}, {"date": "2025-10-14", "close": 2.75, "volume": 306620.0}, {"date": "2025-10-15", "close": 2.74, "volume": 183787.0}, {"date": "2025-10-16", "close": 2.63, "volume": 394207.0}, {"date": "2025-10-17", "close": 2.51, "volume": 471545.0}, {"date": "2025-10-20", "close": 2.43, "volume": 350368.0}, {"date": "2025-10-21", "close": 2.35, "volume": 210628.0}, {"date": "2025-10-22", "close": 2.03, "volume": 817296.0}, {"date": "2025-10-23", "close": 2.05, "volume": 237290.0}, {"date": "2025-10-24", "close": 2.08, "volume": 196671.0}, {"date": "2025-10-27", "close": 2.03, "volume": 230833.0}, {"date": "2025-10-28", "close": 1.92, "volume": 307912.0}, {"date": "2025-10-29", "close": 1.92, "volume": 636008.0}, {"date": "2025-10-30", "close": 1.88, "volume": 256482.0}, {"date": "2025-10-31", "close": 1.87, "volume": 268510.0}, {"date": "2025-11-03", "close": 1.83, "volume": 184408.0}, {"date": "2025-11-04", "close": 1.67, "volume": 449979.0}, {"date": "2025-11-05", "close": 1.77, "volume": 153815.0}, {"date": "2025-11-06", "close": 1.59, "volume": 235260.0}, {"date": "2025-11-07", "close": 1.63, "volume": 118863.0}, {"date": "2025-11-10", "close": 1.63, "volume": 91224.0}, {"date": "2025-11-11", "close": 1.65, "volume": 63646.0}, {"date": "2025-11-12", "close": 1.74, "volume": 280249.0}, {"date": "2025-11-13", "close": 1.6, "volume": 187021.0}, {"date": "2025-11-14", "close": 1.47, "volume": 226134.0}, {"date": "2025-11-17", "close": 1.49, "volume": 257487.0}, {"date": "2025-11-18", "close": 1.63, "volume": 164756.0}, {"date": "2025-11-19", "close": 1.58, "volume": 308751.0}, {"date": "2025-11-20", "close": 1.51, "volume": 195744.0}, {"date": "2025-11-21", "close": 1.58, "volume": 233385.0}, {"date": "2025-11-24", "close": 1.61, "volume": 60894.0}, {"date": "2025-11-25", "close": 1.62, "volume": 60473.0}, {"date": "2025-11-26", "close": 1.68, "volume": 66707.0}, {"date": "2025-11-28", "close": 1.73, "volume": 88934.0}, {"date": "2025-12-01", "close": 1.61, "volume": 100951.0}, {"date": "2025-12-02", "close": 1.61, "volume": 59660.0}, {"date": "2025-12-03", "close": 1.66, "volume": 50286.0}, {"date": "2025-12-04", "close": 1.73, "volume": 95164.0}, {"date": "2025-12-05", "close": 1.63, "volume": 183946.0}, {"date": "2025-12-08", "close": 1.64, "volume": 61450.0}, {"date": "2025-12-09", "close": 1.74, "volume": 188848.0}, {"date": "2025-12-10", "close": 1.69, "volume": 143186.0}, {"date": "2025-12-11", "close": 1.66, "volume": 142155.0}, {"date": "2025-12-12", "close": 1.58, "volume": 123292.0}, {"date": "2025-12-15", "close": 1.47, "volume": 148866.0}, {"date": "2025-12-16", "close": 1.41, "volume": 104219.0}, {"date": "2025-12-17", "close": 1.34, "volume": 63946.0}, {"date": "2025-12-18", "close": 1.29, "volume": 141887.0}, {"date": "2025-12-19", "close": 1.34, "volume": 62127.0}, {"date": "2025-12-22", "close": 1.31, "volume": 137052.0}, {"date": "2025-12-23", "close": 1.19, "volume": 286107.0}, {"date": "2025-12-24", "close": 1.1, "volume": 256346.0}, {"date": "2025-12-26", "close": 1.08, "volume": 150679.0}, {"date": "2025-12-29", "close": 0.9296, "volume": 434145.0}, {"date": "2025-12-30", "close": 0.935, "volume": 791244.0}, {"date": "2025-12-31", "close": 0.875, "volume": 584970.0}, {"date": "2026-01-02", "close": 0.8906, "volume": 80504.0}, {"date": "2026-01-05", "close": 1.06, "volume": 314320.0}, {"date": "2026-01-06", "close": 1.1, "volume": 190542.0}, {"date": "2026-01-07", "close": 1.07, "volume": 136435.0}, {"date": "2026-01-08", "close": 1.12, "volume": 128908.0}, {"date": "2026-01-09", "close": 1.1, "volume": 83408.0}, {"date": "2026-01-12", "close": 1.11, "volume": 44487.0}, {"date": "2026-01-13", "close": 1.05, "volume": 123875.0}, {"date": "2026-01-14", "close": 1.04, "volume": 93030.0}, {"date": "2026-01-15", "close": 1.04, "volume": 75541.0}, {"date": "2026-01-16", "close": 1.03, "volume": 40469.0}, {"date": "2026-01-20", "close": 0.9913, "volume": 56692.0}, {"date": "2026-01-21", "close": 1.02, "volume": 63762.0}, {"date": "2026-01-22", "close": 1.05, "volume": 63525.0}, {"date": "2026-01-23", "close": 1.03, "volume": 49808.0}, {"date": "2026-01-26", "close": 1.01, "volume": 53334.0}, {"date": "2026-01-27", "close": 0.9986, "volume": 34656.0}, {"date": "2026-01-28", "close": 0.9493, "volume": 103177.0}, {"date": "2026-01-29", "close": 0.9227, "volume": 72581.0}, {"date": "2026-01-30", "close": 0.8749, "volume": 63081.0}, {"date": "2026-02-02", "close": 0.8557, "volume": 62884.0}, {"date": "2026-02-03", "close": 0.83, "volume": 56723.0}, {"date": "2026-02-04", "close": 0.7643, "volume": 162823.0}, {"date": "2026-02-05", "close": 0.7201, "volume": 51864.0}, {"date": "2026-02-06", "close": 0.7374, "volume": 130771.0}, {"date": "2026-02-09", "close": 0.7797, "volume": 31164.0}, {"date": "2026-02-10", "close": 0.81, "volume": 50961.0}, {"date": "2026-02-11", "close": 0.793, "volume": 72472.0}, {"date": "2026-02-12", "close": 0.7591, "volume": 55450.0}, {"date": "2026-02-13", "close": 0.78, "volume": 58961.0}, {"date": "2026-02-17", "close": 0.7206, "volume": 100016.0}, {"date": "2026-02-18", "close": 0.6996, "volume": 173511.0}, {"date": "2026-02-19", "close": 0.6981, "volume": 47586.0}, {"date": "2026-02-20", "close": 0.695, "volume": 29722.0}, {"date": "2026-02-23", "close": 0.638, "volume": 88728.0}, {"date": "2026-02-24", "close": 0.6568, "volume": 30802.0}, {"date": "2026-02-25", "close": 0.6712, "volume": 38099.0}, {"date": "2026-02-26", "close": 0.6915, "volume": 43501.0}, {"date": "2026-02-27", "close": 0.6973, "volume": 42733.0}, {"date": "2026-03-02", "close": 0.71, "volume": 47048.0}, {"date": "2026-03-03", "close": 0.685, "volume": 30672.0}, {"date": "2026-03-04", "close": 1.55, "volume": 318993100.0}, {"date": "2026-03-05", "close": 1.42, "volume": 12946310.0}, {"date": "2026-03-06", "close": 1.85, "volume": 38846500.0}, {"date": "2026-03-09", "close": 1.67, "volume": 2857758.0}, {"date": "2026-03-10", "close": 1.89, "volume": 4491037.0}, {"date": "2026-03-11", "close": 1.73, "volume": 5309679.0}, {"date": "2026-03-12", "close": 1.74, "volume": 1059093.0}, {"date": "2026-03-13", "close": 2.75, "volume": 80566190.0}, {"date": "2026-03-16", "close": 2.39, "volume": 6787933.0}, {"date": "2026-03-17", "close": 2.19, "volume": 2435115.0}, {"date": "2026-03-18", "close": 2.23, "volume": 1281147.0}, {"date": "2026-03-19", "close": 2.18, "volume": 911939.0}, {"date": "2026-03-20", "close": 1.53, "volume": 1849610.0}, {"date": "2026-03-23", "close": 1.88, "volume": 20090250.0}, {"date": "2026-03-24", "close": 1.82, "volume": 1771368.0}, {"date": "2026-03-25", "close": 1.68, "volume": 1411823.0}, {"date": "2026-03-26", "close": 3.02, "volume": 109821900.0}, {"date": "2026-03-27", "close": 2.18, "volume": 7341252.0}, {"date": "2026-03-30", "close": 2.2, "volume": 4244792.0}, {"date": "2026-03-31", "close": 2.18, "volume": 1718221.0}, {"date": "2026-04-01", "close": 2.24, "volume": 2238065.0}, {"date": "2026-04-02", "close": 2.12, "volume": 990627.0}, {"date": "2026-04-06", "close": 2.07, "volume": 863171.0}, {"date": "2026-04-07", "close": 1.91, "volume": 954935.0}, {"date": "2026-04-08", "close": 1.7, "volume": 1483671.0}, {"date": "2026-04-09", "close": 1.71, "volume": 747840.0}, {"date": "2026-04-10", "close": 1.5, "volume": 1122908.0}, {"date": "2026-04-13", "close": 1.59, "volume": 1581265.0}, {"date": "2026-04-14", "close": 1.56, "volume": 589539.0}, {"date": "2026-04-15", "close": 1.58, "volume": 619126.0}, {"date": "2026-04-16", "close": 1.65, "volume": 866952.0}, {"date": "2026-04-17", "close": 1.76, "volume": 821827.0}, {"date": "2026-04-20", "close": 1.83, "volume": 1381967.0}, {"date": "2026-04-21", "close": 2.21, "volume": 3839231.0}, {"date": "2026-04-22", "close": 2.23, "volume": 1648025.0}, {"date": "2026-04-23", "close": 2.06, "volume": 962658.0}, {"date": "2026-04-24", "close": 2.29, "volume": 1127301.0}, {"date": "2026-04-27", "close": 2.12, "volume": 841263.0}, {"date": "2026-04-28", "close": 2.12, "volume": 813468.0}, {"date": "2026-04-29", "close": 1.98, "volume": 318675.0}, {"date": "2026-04-30", "close": 2.24, "volume": 529259.0}, {"date": "2026-05-01", "close": 2.27, "volume": 299559.0}, {"date": "2026-05-04", "close": 2.16, "volume": 261549.0}, {"date": "2026-05-05", "close": 2.06, "volume": 429054.0}, {"date": "2026-05-06", "close": 1.93, "volume": 382005.0}, {"date": "2026-05-07", "close": 1.9, "volume": 356109.0}, {"date": "2026-05-08", "close": 1.89, "volume": 210704.0}, {"date": "2026-05-11", "close": 1.8, "volume": 276032.0}, {"date": "2026-05-12", "close": 1.8, "volume": 198940.0}, {"date": "2026-05-13", "close": 1.8, "volume": 176891.0}, {"date": "2026-05-14", "close": 1.78, "volume": 439496.0}, {"date": "2026-05-15", "close": 1.7, "volume": 324480.0}, {"date": "2026-05-18", "close": 1.66, "volume": 227879.0}, {"date": "2026-05-19", "close": 1.66, "volume": 135765.0}, {"date": "2026-05-20", "close": 1.68, "volume": 282885.0}, {"date": "2026-05-21", "close": 1.71, "volume": 187402.0}, {"date": "2026-05-22", "close": 1.75, "volume": 167343.0}, {"date": "2026-05-26", "close": 1.69, "volume": 181523.0}, {"date": "2026-05-27", "close": 1.73, "volume": 215448.0}, {"date": "2026-05-28", "close": 1.8, "volume": 186396.0}, {"date": "2026-05-29", "close": 1.77, "volume": 175680.0}, {"date": "2026-06-01", "close": 1.71, "volume": 209915.0}, {"date": "2026-06-02", "close": 1.78, "volume": 3346605.0}, {"date": "2026-06-03", "close": 1.65, "volume": 351404.0}, {"date": "2026-06-04", "close": 1.71, "volume": 191066.0}, {"date": "2026-06-05", "close": 1.58, "volume": 304481.0}, {"date": "2026-06-08", "close": 1.6, "volume": 160922.0}, {"date": "2026-06-09", "close": 1.61, "volume": 187132.0}, {"date": "2026-06-10", "close": 1.6, "volume": 97435.0}, {"date": "2026-06-11", "close": 1.61, "volume": 138116.0}, {"date": "2026-06-12", "close": 1.52, "volume": 139240.0}, {"date": "2026-06-15", "close": 1.52, "volume": 165551.0}, {"date": "2026-06-16", "close": 1.48, "volume": 242339.0}, {"date": "2026-06-17", "close": 1.44, "volume": 125873.0}, {"date": "2026-06-18", "close": 1.37, "volume": 183467.0}, {"date": "2026-06-22", "close": 1.33, "volume": 339175.0}, {"date": "2026-06-23", "close": 1.31, "volume": 112570.0}, {"date": "2026-06-24", "close": 1.19, "volume": 371147.0}, {"date": "2026-06-25", "close": 1.25, "volume": 182416.0}, {"date": "2026-06-26", "close": 1.32, "volume": 235988.0}, {"date": "2026-06-29", "close": 1.23, "volume": 196629.0}, {"date": "2026-06-30", "close": 1.21, "volume": 94633.0}, {"date": "2026-07-01", "close": 1.29, "volume": 140923.0}, {"date": "2026-07-02", "close": 1.29, "volume": 84740.0}, {"date": "2026-07-06", "close": 1.28, "volume": 52741.0}, {"date": "2026-07-07", "close": 1.26, "volume": 73032.0}, {"date": "2026-07-08", "close": 1.22, "volume": 60325.0}, {"date": "2026-07-09", "close": 1.24, "volume": 72470.0}, {"date": "2026-07-10", "close": 1.15, "volume": 145208.0}, {"date": "2026-07-13", "close": 1.15, "volume": 58140.0}, {"date": "2026-07-14", "close": 1.12, "volume": 109267.0}, {"date": "2026-07-15", "close": 1.16, "volume": 39919.0}, {"date": "2026-07-16", "close": 1.15, "volume": 128391.0}, {"date": "2026-07-17", "close": 1.15, "volume": 111765.0}, {"date": "2026-07-20", "close": 1.12, "volume": 93160.0}, {"date": "2026-07-21", "close": 1.15, "volume": 29311.0}, {"date": "2026-07-22", "close": 1.13, "volume": 39992.0}, {"date": "2026-07-23", "close": 1.1, "volume": 58711.0}, {"date": "2026-07-24", "close": 1.11, "volume": 71478.0}, {"date": "2026-07-27", "close": 1.18, "volume": 84399.0}, {"date": "2026-07-28", "close": 1.105, "volume": 391498.0}, {"date": "2026-07-29", "close": 1.07, "volume": 79408.0}, {"date": "2026-07-30", "close": 1.01, "volume": 128894.0}, {"date": "2026-07-31", "close": 1.07, "volume": 66470.0}, {"date": "2026-08-03", "close": 1.17, "volume": 102498.0}, {"date": "2026-08-04", "close": 1.19, "volume": 62036.0}, {"date": "2026-08-05", "close": 1.15, "volume": 973075.0}, {"date": "2026-08-06", "close": 1.12, "volume": 74598.0}, {"date": "2026-08-07", "close": 1.2, "volume": 71425.0}, {"date": "2026-08-10", "close": 1.19, "volume": 49991.0}, {"date": "2026-08-11", "close": 1.14, "volume": 115504.0}, {"date": "2026-08-12", "close": 1.11, "volume": 78806.0}, {"date": "2026-08-13", "close": 1.16, "volume": 121025.0}, {"date": "2026-08-14", "close": 1.09, "volume": 85960.0}, {"date": "2026-08-17", "close": 1.13, "volume": 139194.0}, {"date": "2026-08-18", "close": 1.09, "volume": 54911.0}, {"date": "2026-08-19", "close": 1.08, "volume": 107514.0}, {"date": "2026-08-20", "close": 1.08, "volume": 51251.0}, {"date": "2026-08-21", "close": 1.08, "volume": 72222.0}, {"date": "2026-08-24", "close": 1.04, "volume": 92401.0}, {"date": "2026-08-25", "close": 1.03, "volume": 75043.0}, {"date": "2026-08-26", "close": 1.02, "volume": 35953.0}, {"date": "2026-08-27", "close": 1.08, "volume": 73502.0}, {"date": "2026-08-28", "close": 1.08, "volume": 44511.0}, {"date": "2026-08-31", "close": 1.12, "volume": 95555.0}, {"date": "2026-09-01", "close": 1.07, "volume": 55369.0}, {"date": "2026-09-02", "close": 1.08, "volume": 78590.0}, {"date": "2026-09-03", "close": 1.1, "volume": 87501.0}, {"date": "2026-09-04", "close": 1.13, "volume": 48802.0}, {"date": "2026-09-08", "close": 1.11, "volume": 72067.0}, {"date": "2026-09-09", "close": 1.06, "volume": 83254.0}, {"date": "2026-09-10", "close": 1.07, "volume": 45258.0}, {"date": "2026-09-11", "close": 1.07, "volume": 36986.0}, {"date": "2026-09-14", "close": 1.05, "volume": 34878.0}, {"date": "2026-09-15", "close": 1.0, "volume": 65943.0}, {"date": "2026-09-16", "close": 0.9301, "volume": 108378.0}, {"date": "2026-09-17", "close": 1.28, "volume": 11499320.0}, {"date": "2026-09-18", "close": 1.26, "volume": 1736506.0}], "refreshing": true}