{"ticker": "AMBR", "overview": {"cik": "1697818", "ticker": "AMBR", "name": "Amber International Holding Ltd", "industry": "Finance Services", "country": "", "sic": "6199", "announcements": [{"form": "6-K", "date": "2026-10-23", "title": "FORM 6-K", "accession": "0001104659-26-118256", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115742", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-28", "title": "FORM 6-K", "accession": "0001104659-26-111204", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001104659-26-106504", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104924", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103605", "price_sensitive": true}, {"form": "3", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096527", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092922", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087303", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076980", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-274229", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-071060", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-258289", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068596", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-068592", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067239", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064876", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-13", "title": "Annual report (foreign)", "accession": "0001104659-26-060362", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001104659-26-052106", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049823", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049678", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038201", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034243", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031308", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AMBR", "has_prices": true, "as_of": "2026-09-18", "last": 1.97, "prev_close": 1.47, "change": 0.5, "change_pct": 0.3401360544217687, "session_volume": 1074055.0, "vwap_5": 1.6191311634119339, "vwap_20": 0.9794076762571993, "vwap_60": 0.9901240861710869, "vwap_250": 2.1542133205297844, "high_52w": 2.79, "low_52w": 0.8801, "avg_volume_20": 1302068.8, "sessions": 400, "market_cap": {"value": 928611226.29, "shares": 471376257.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "13DG-0001104659-26-119366", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd moves to a 19.1% activist stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001104659-26-119366-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "0001104659-26-119350", "src": "INSIDERS", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Yuao Wu", "who_key": "Wu Yuao", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "CEO files routine paperwork on AMBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120901/000110465926119350/0001104659-26-119350-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48468}, {"id": "0001104659-26-076980", "src": "INSIDERS", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Wing Wai Ip", "who_key": "IP WING WAI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Director files routine paperwork on AMBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/000110465926076980/0001104659-26-076980-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189588}, {"id": "13DG-0001193125-26-274229", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd takes a 8.4% passive stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001193125-26-274229-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209748}, {"id": "13DG-0001104659-26-071060", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd takes a 7.1% passive stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001104659-26-071060-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227028}, {"id": "13DG-0001193125-26-258289", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd takes a 7.1% passive stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001193125-26-258289-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227028}, {"id": "13DG-0001104659-26-068592", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber Global Ltd", "who_key": "Amber Global Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber Global Ltd raises a activist stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2061703/0001104659-26-068592-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0001104659-26-038201", "src": "INSIDERS", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Yuk Chun Ngai", "who_key": "Ngai Yuk Chun", "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": "Finance Services", "country": "", "headline": "CFO files routine paperwork on AMBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/000110465926038201/0001104659-26-038201-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-119366", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd moves to a 19.1% activist stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001104659-26-119366-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8148}, {"id": "13DG-0001193125-26-274229", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd takes a 8.4% passive stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001193125-26-274229-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209748}, {"id": "13DG-0001104659-26-071060", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd takes a 7.1% passive stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001104659-26-071060-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227028}, {"id": "13DG-0001193125-26-258289", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber International Holding Ltd", "who_key": "Amber International Holding Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber International Holding Ltd takes a 7.1% passive stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1697818/0001193125-26-258289-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227028}, {"id": "13DG-0001104659-26-068592", "src": "13DG", "ticker": "AMBR", "cik": "1697818", "company": "Amber International Holding Ltd", "company_raw": "Amber International Holding Ltd", "who": "Amber Global Ltd", "who_key": "Amber Global Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "", "headline": "Amber Global Ltd raises a activist stake in AMBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2061703/0001104659-26-068592-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-29", "mins": 227028}], "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": "Amber International Holding Limited - American Depositary Shares", "new_value": "Amber International Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001697818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001697818", "applied": 1, "detected_at": "2026-09-10T03:15:09.208848"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-23", "title": "FORM 6-K", "accession": "0001104659-26-118256", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "FORM 6-K", "accession": "0001104659-26-115742", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-28", "title": "FORM 6-K", "accession": "0001104659-26-111204", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001104659-26-106504", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104924", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001104659-26-103605", "price_sensitive": true}, {"form": "3", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096527", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092922", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087303", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076980", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-274229", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-071060", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-258289", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068596", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-068592", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067239", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064876", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-13", "title": "Annual report (foreign)", "accession": "0001104659-26-060362", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "Form NT 20-F", "accession": "0001104659-26-052106", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049823", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001104659-26-049678", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038201", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034243", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031308", "price_sensitive": false}], "performance": {"ticker": "AMBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-22", "close": 90.0, "volume": 122245.0}, {"date": "2017-12-26", "close": 99.4, "volume": 63264.0}, {"date": "2017-12-27", "close": 95.0, "volume": 84155.0}, {"date": "2017-12-28", "close": 94.2, "volume": 18913.0}, {"date": "2017-12-29", "close": 90.5, "volume": 29686.0}, {"date": "2018-01-02", "close": 95.0, "volume": 24633.0}, {"date": "2018-01-03", "close": 98.7, "volume": 58306.0}, {"date": "2018-01-04", "close": 99.0, "volume": 24902.0}, {"date": "2018-01-05", "close": 96.0, "volume": 38003.0}, {"date": "2018-01-08", "close": 95.0, "volume": 15694.0}, {"date": "2018-01-09", "close": 94.5, "volume": 14480.0}, {"date": "2018-01-10", "close": 93.6, "volume": 20391.0}, {"date": "2018-01-11", "close": 87.1, "volume": 17423.0}, {"date": "2018-01-12", "close": 87.4, "volume": 13860.0}, {"date": "2018-01-16", "close": 80.0, "volume": 30403.0}, {"date": "2018-01-17", "close": 81.1, "volume": 3881.0}, {"date": "2018-01-18", "close": 73.8, "volume": 18779.0}, {"date": "2018-01-19", "close": 72.0, "volume": 7362.0}, {"date": "2018-01-22", "close": 72.3, "volume": 9946.0}, {"date": "2018-01-23", "close": 70.2, "volume": 18198.0}, {"date": "2018-01-24", "close": 71.7, "volume": 2202.0}, {"date": "2018-01-25", "close": 72.0, "volume": 3221.0}, {"date": "2018-01-26", "close": 73.6, "volume": 4044.0}, {"date": "2018-01-29", "close": 78.6, "volume": 7698.0}, {"date": "2018-01-30", "close": 78.05, "volume": 7566.0}, {"date": "2018-01-31", "close": 78.104, "volume": 2658.0}, {"date": "2018-02-01", "close": 71.3, "volume": 4358.0}, {"date": "2018-02-02", "close": 69.0, "volume": 5609.0}, {"date": "2018-02-05", "close": 62.2, "volume": 2926.0}, {"date": "2018-02-06", "close": 64.6, "volume": 5849.0}, {"date": "2018-02-07", "close": 62.6, "volume": 3582.0}, {"date": "2018-02-08", "close": 60.5, "volume": 5320.0}, {"date": "2018-02-09", "close": 52.0, "volume": 12906.0}, {"date": "2018-02-12", "close": 56.0, "volume": 10936.0}, {"date": "2018-02-13", "close": 57.0, "volume": 6445.0}, {"date": "2018-02-14", "close": 61.2, "volume": 11711.0}, {"date": "2018-02-15", "close": 61.9, "volume": 1452.0}, {"date": "2018-02-16", "close": 60.9, "volume": 1757.0}, {"date": "2018-02-20", "close": 60.0, "volume": 893.0}, {"date": "2018-02-21", "close": 62.7, "volume": 5425.0}, {"date": "2018-02-22", "close": 60.8, "volume": 451.0}, {"date": "2018-02-23", "close": 60.8, "volume": 1767.0}, {"date": "2018-02-26", "close": 61.598, "volume": 6438.0}, {"date": "2018-02-27", "close": 61.7, "volume": 7709.0}, {"date": "2018-02-28", "close": 68.0, "volume": 13665.0}, {"date": "2018-03-01", "close": 69.2, "volume": 7526.0}, {"date": "2018-03-02", "close": 67.406, "volume": 8359.0}, {"date": "2018-03-05", "close": 66.5, "volume": 9795.0}, {"date": "2018-03-06", "close": 69.1, "volume": 11594.0}, {"date": "2018-03-07", "close": 74.0, "volume": 20619.0}, {"date": "2018-03-08", "close": 76.3, "volume": 12278.0}, {"date": "2018-03-09", "close": 75.7, "volume": 10792.0}, {"date": "2018-03-12", "close": 79.0, "volume": 13578.0}, {"date": "2018-03-13", "close": 80.3, "volume": 12015.0}, {"date": "2018-03-14", "close": 83.0, "volume": 10885.0}, {"date": "2018-03-15", "close": 84.3, "volume": 11952.0}, {"date": "2018-03-16", "close": 80.8, "volume": 14388.0}, {"date": "2018-03-19", "close": 78.0, "volume": 11154.0}, {"date": "2018-03-20", "close": 83.3, "volume": 11077.0}, {"date": "2018-03-21", "close": 79.9, "volume": 12678.0}, {"date": "2018-03-22", "close": 79.6, "volume": 10096.0}, {"date": "2018-03-23", "close": 77.8, "volume": 11011.0}, {"date": "2018-03-26", "close": 80.5, "volume": 15173.0}, {"date": "2018-03-27", "close": 76.5, "volume": 13550.0}, {"date": "2018-03-28", "close": 76.0, "volume": 10879.0}, {"date": "2018-03-29", "close": 77.8, "volume": 21950.0}, {"date": "2018-04-02", "close": 79.1, "volume": 13829.0}, {"date": "2018-04-03", "close": 75.0, "volume": 17127.0}, {"date": "2018-04-04", "close": 74.2, "volume": 11421.0}, {"date": "2018-04-05", "close": 73.6, "volume": 15014.0}, {"date": "2018-04-06", "close": 78.5, "volume": 2012.0}, {"date": "2018-04-09", "close": 80.8, "volume": 10189.0}, {"date": "2018-04-10", "close": 79.1, "volume": 8775.0}, {"date": "2018-04-11", "close": 75.5, "volume": 12417.0}, {"date": "2018-04-12", "close": 75.8, "volume": 14507.0}, {"date": "2018-04-13", "close": 75.8, "volume": 12437.0}, {"date": "2018-04-16", "close": 74.5, "volume": 28635.0}, {"date": "2018-04-17", "close": 75.1, "volume": 17787.0}, {"date": "2018-04-18", "close": 77.3, "volume": 17060.0}, {"date": "2018-04-19", "close": 77.7, "volume": 18295.0}, {"date": "2018-04-20", "close": 73.0, "volume": 21397.0}, {"date": "2018-04-23", "close": 73.1, "volume": 20318.0}, {"date": "2018-04-24", "close": 74.4, "volume": 12618.0}, {"date": "2018-04-25", "close": 75.5, "volume": 6825.0}, {"date": "2018-04-26", "close": 75.0, "volume": 14200.0}, {"date": "2018-04-27", "close": 75.0, "volume": 5659.0}, {"date": "2018-04-30", "close": 80.9, "volume": 27299.0}, {"date": "2018-05-01", "close": 77.5, "volume": 9074.0}, {"date": "2018-05-02", "close": 77.2, "volume": 10182.0}, {"date": "2018-05-03", "close": 78.1, "volume": 8239.0}, {"date": "2018-05-04", "close": 75.5, "volume": 9373.0}, {"date": "2018-05-07", "close": 75.3, "volume": 5954.0}, {"date": "2018-05-08", "close": 74.0, "volume": 8563.0}, {"date": "2018-05-09", "close": 73.2, "volume": 7322.0}, {"date": "2018-05-10", "close": 72.5, "volume": 6298.0}, {"date": "2018-05-11", "close": 76.5, "volume": 9048.0}, {"date": "2018-05-14", "close": 75.5, "volume": 9751.0}, {"date": "2018-05-15", "close": 71.3, "volume": 10604.0}, {"date": "2018-05-16", "close": 72.0, "volume": 5557.0}, {"date": "2018-05-17", "close": 71.1, "volume": 11240.0}, {"date": "2018-05-18", "close": 73.5, "volume": 8188.0}, {"date": "2018-05-21", "close": 73.5, "volume": 10546.0}, {"date": "2018-05-22", "close": 77.3, "volume": 14396.0}, {"date": "2018-05-23", "close": 77.9, "volume": 26849.0}, {"date": "2018-05-24", "close": 82.3, "volume": 38757.0}, {"date": "2018-05-25", "close": 81.0, "volume": 34696.0}, {"date": "2018-05-29", "close": 84.4, "volume": 20378.0}, {"date": "2018-05-30", "close": 79.0, "volume": 38927.0}, {"date": "2018-05-31", "close": 80.3, "volume": 32219.0}, {"date": "2018-06-01", "close": 80.8, "volume": 21445.0}, {"date": "2018-06-04", "close": 79.2, "volume": 16783.0}, {"date": "2018-06-05", "close": 79.6, "volume": 10130.0}, {"date": "2018-06-06", "close": 79.1, "volume": 15244.0}, {"date": "2018-06-07", "close": 79.7, "volume": 17734.0}, {"date": "2018-06-08", "close": 78.7, "volume": 13611.0}, {"date": "2018-06-11", "close": 78.6, "volume": 20077.0}, {"date": "2018-06-12", "close": 76.8, "volume": 14849.0}, {"date": "2018-06-13", "close": 71.9, "volume": 4289.0}, {"date": "2018-06-14", "close": 72.9, "volume": 7250.0}, {"date": "2018-06-15", "close": 71.6, "volume": 7135.0}, {"date": "2018-06-18", "close": 72.9, "volume": 9694.0}, {"date": "2018-06-19", "close": 71.0, "volume": 21105.0}, {"date": "2018-06-20", "close": 71.5, "volume": 15598.0}, {"date": "2018-06-21", "close": 71.6, "volume": 20992.0}, {"date": "2018-06-22", "close": 71.5, "volume": 7357.0}, {"date": "2018-06-25", "close": 64.4, "volume": 23234.0}, {"date": "2018-06-26", "close": 54.6, "volume": 37555.0}, {"date": "2018-06-27", "close": 57.45, "volume": 42439.0}, {"date": "2018-06-28", "close": 57.9, "volume": 21543.0}, {"date": "2018-06-29", "close": 63.5, "volume": 11745.0}, {"date": "2018-07-02", "close": 62.2, "volume": 7459.0}, {"date": "2018-07-03", "close": 62.7, "volume": 12660.0}, {"date": "2018-07-05", "close": 63.5, "volume": 14464.0}, {"date": "2018-07-06", "close": 64.0, "volume": 15733.0}, {"date": "2018-07-09", "close": 63.3, "volume": 16383.0}, {"date": "2018-07-10", "close": 63.1, "volume": 17940.0}, {"date": "2018-07-11", "close": 62.8, "volume": 15848.0}, {"date": "2018-07-12", "close": 62.8, "volume": 15560.0}, {"date": "2018-07-13", "close": 65.4, "volume": 27917.0}, {"date": "2018-07-16", "close": 65.9, "volume": 18191.0}, {"date": "2018-07-17", "close": 69.8, "volume": 19058.0}, {"date": "2018-07-18", "close": 65.2, "volume": 21937.0}, {"date": "2018-07-19", "close": 67.9, "volume": 24255.0}, {"date": "2018-07-20", "close": 68.0, "volume": 23370.0}, {"date": "2018-07-23", "close": 67.9, "volume": 26403.0}, {"date": "2018-07-24", "close": 64.0, "volume": 17630.0}, {"date": "2018-07-25", "close": 62.6, "volume": 15861.0}, {"date": "2018-07-26", "close": 59.3, "volume": 14462.0}, {"date": "2018-07-27", "close": 61.3, "volume": 18239.0}, {"date": "2018-07-30", "close": 59.0, "volume": 16258.0}, {"date": "2018-07-31", "close": 57.4, "volume": 15090.0}, {"date": "2018-08-01", "close": 58.2, "volume": 10127.0}, {"date": "2018-08-02", "close": 59.8, "volume": 26351.0}, {"date": "2018-08-03", "close": 56.4, "volume": 15928.0}, {"date": "2018-08-06", "close": 57.3, "volume": 10029.0}, {"date": "2018-08-07", "close": 57.8, "volume": 13019.0}, {"date": "2018-08-08", "close": 60.3, "volume": 25795.0}, {"date": "2018-08-09", "close": 61.0, "volume": 11869.0}, {"date": "2018-08-10", "close": 61.5, "volume": 13220.0}, {"date": "2018-08-13", "close": 60.5, "volume": 15652.0}, {"date": "2018-08-14", "close": 59.1, "volume": 20291.0}, {"date": "2018-08-15", "close": 58.4, "volume": 19403.0}, {"date": "2018-08-16", "close": 57.6, "volume": 10449.0}, {"date": "2018-08-17", "close": 57.9, "volume": 14783.0}, {"date": "2018-08-20", "close": 58.1, "volume": 9370.0}, {"date": "2018-08-21", "close": 58.3, "volume": 10408.0}, {"date": "2018-08-22", "close": 60.6, "volume": 13198.0}, {"date": "2018-08-23", "close": 62.3, "volume": 30236.0}, {"date": "2018-08-24", "close": 59.9, "volume": 20146.0}, {"date": "2018-08-27", "close": 58.0, "volume": 25885.0}, {"date": "2018-08-28", "close": 58.1, "volume": 21273.0}, {"date": "2018-08-29", "close": 58.0, "volume": 16376.0}, {"date": "2018-08-30", "close": 58.2, "volume": 14353.0}, {"date": "2018-08-31", "close": 58.4, "volume": 11863.0}, {"date": "2018-09-04", "close": 58.8, "volume": 13866.0}, {"date": "2018-09-05", "close": 56.8, "volume": 17809.0}, {"date": "2018-09-06", "close": 55.4, "volume": 12117.0}, {"date": "2018-09-07", "close": 51.0, "volume": 38330.0}, {"date": "2018-09-10", "close": 50.1, "volume": 13255.0}, {"date": "2018-09-11", "close": 48.8, "volume": 11765.0}, {"date": "2018-09-12", "close": 50.5, "volume": 11511.0}, {"date": "2018-09-13", "close": 50.2, "volume": 13452.0}, {"date": "2018-09-14", "close": 49.0, "volume": 12863.0}, {"date": "2018-09-17", "close": 48.2, "volume": 16542.0}, {"date": "2018-09-18", "close": 43.5, "volume": 10564.0}, {"date": "2018-09-19", "close": 43.6, "volume": 10346.0}, {"date": "2018-09-20", "close": 43.4, "volume": 11833.0}, {"date": "2018-09-21", "close": 43.1, "volume": 11668.0}, {"date": "2018-09-24", "close": 42.9, "volume": 6761.0}, {"date": "2018-09-25", "close": 41.9, "volume": 16518.0}, {"date": "2018-09-26", "close": 41.8, "volume": 8796.0}, {"date": "2018-09-27", "close": 39.0, "volume": 15324.0}, {"date": "2018-09-28", "close": 39.0, "volume": 9594.0}, {"date": "2018-10-01", "close": 38.8, "volume": 15140.0}, {"date": "2018-10-02", "close": 38.2, "volume": 10520.0}, {"date": "2018-10-03", "close": 37.6, "volume": 15757.0}, {"date": "2018-10-04", "close": 36.0, "volume": 12760.0}, {"date": "2018-10-05", "close": 40.0, "volume": 54484.0}, {"date": "2018-10-08", "close": 38.6, "volume": 35855.0}, {"date": "2018-10-09", "close": 38.5, "volume": 10377.0}, {"date": "2018-10-10", "close": 36.6, "volume": 9265.0}, {"date": "2018-10-11", "close": 35.6, "volume": 11158.0}, {"date": "2018-10-12", "close": 36.7, "volume": 11205.0}, {"date": "2018-10-15", "close": 37.0, "volume": 13519.0}, {"date": "2018-10-16", "close": 36.3, "volume": 11762.0}, {"date": "2018-10-17", "close": 36.2, "volume": 11668.0}, {"date": "2018-10-18", "close": 33.4, "volume": 9629.0}, {"date": "2018-10-19", "close": 34.5, "volume": 47640.0}, {"date": "2018-10-22", "close": 34.5, "volume": 14818.0}, {"date": "2018-10-23", "close": 31.8, "volume": 14039.0}, {"date": "2018-10-24", "close": 30.2, "volume": 22387.0}, {"date": "2018-10-25", "close": 28.1, "volume": 16367.0}, {"date": "2018-10-26", "close": 29.7, "volume": 17433.0}, {"date": "2018-10-29", "close": 28.2, "volume": 18022.0}, {"date": "2018-10-30", "close": 32.2, "volume": 17029.0}, {"date": "2018-10-31", "close": 33.6, "volume": 9773.0}, {"date": "2018-11-01", "close": 36.1, "volume": 15825.0}, {"date": "2018-11-02", "close": 37.3, "volume": 29063.0}, {"date": "2018-11-05", "close": 36.8, "volume": 12988.0}, {"date": "2018-11-06", "close": 37.3, "volume": 14180.0}, {"date": "2018-11-07", "close": 37.8, "volume": 20673.0}, {"date": "2018-11-08", "close": 37.1, "volume": 13698.0}, {"date": "2018-11-09", "close": 37.1, "volume": 7175.0}, {"date": "2018-11-12", "close": 35.7, "volume": 8860.0}, {"date": "2018-11-13", "close": 37.3, "volume": 10541.0}, {"date": "2018-11-14", "close": 35.9, "volume": 10984.0}, {"date": "2018-11-15", "close": 37.5, "volume": 11591.0}, {"date": "2018-11-16", "close": 37.0, "volume": 13201.0}, {"date": "2018-11-19", "close": 36.0, "volume": 11875.0}, {"date": "2018-11-20", "close": 35.2, "volume": 9951.0}, {"date": "2018-11-21", "close": 36.6, "volume": 10120.0}, {"date": "2018-11-23", "close": 38.3, "volume": 28912.0}, {"date": "2018-11-26", "close": 36.6, "volume": 15794.0}, {"date": "2018-11-27", "close": 37.3, "volume": 15440.0}, {"date": "2018-11-28", "close": 38.0, "volume": 18620.0}, {"date": "2018-11-29", "close": 37.6, "volume": 7126.0}, {"date": "2018-11-30", "close": 36.8, "volume": 10040.0}, {"date": "2018-12-03", "close": 36.8, "volume": 13687.0}, {"date": "2018-12-04", "close": 36.8, "volume": 10023.0}, {"date": "2018-12-06", "close": 35.6, "volume": 8309.0}, {"date": "2018-12-07", "close": 35.4, "volume": 7397.0}, {"date": "2018-12-10", "close": 34.3, "volume": 8881.0}, {"date": "2018-12-11", "close": 35.7, "volume": 11455.0}, {"date": "2018-12-12", "close": 37.3, "volume": 12500.0}, {"date": "2018-12-13", "close": 36.2, "volume": 7797.0}, {"date": "2018-12-14", "close": 36.7, "volume": 7174.0}, {"date": "2018-12-17", "close": 36.0, "volume": 8009.0}, {"date": "2018-12-18", "close": 36.7, "volume": 8378.0}, {"date": "2018-12-19", "close": 37.0, "volume": 7822.0}, {"date": "2018-12-20", "close": 36.5, "volume": 10844.0}, {"date": "2018-12-21", "close": 36.0, "volume": 8258.0}, {"date": "2018-12-24", "close": 34.7, "volume": 5818.0}, {"date": "2018-12-26", "close": 35.7, "volume": 8234.0}, {"date": "2018-12-27", "close": 35.6, "volume": 11852.0}, {"date": "2018-12-28", "close": 35.0, "volume": 3339.0}, {"date": "2018-12-31", "close": 33.7, "volume": 10464.0}, {"date": "2019-01-02", "close": 32.2, "volume": 5999.0}, {"date": "2019-01-03", "close": 32.0, "volume": 4896.0}, {"date": "2019-01-04", "close": 33.8, "volume": 5655.0}, {"date": "2019-01-07", "close": 33.8, "volume": 6331.0}, {"date": "2019-01-08", "close": 32.6, "volume": 8193.0}, {"date": "2019-01-09", "close": 33.1, "volume": 10271.0}, {"date": "2019-01-10", "close": 34.8, "volume": 10251.0}, {"date": "2019-01-11", "close": 34.5, "volume": 5476.0}, {"date": "2019-01-14", "close": 36.4, "volume": 7370.0}, {"date": "2019-01-15", "close": 37.6, "volume": 4332.0}, {"date": "2019-01-16", "close": 38.0, "volume": 7423.0}, {"date": "2019-01-17", "close": 38.792, "volume": 1757.0}, {"date": "2019-01-18", "close": 39.0, "volume": 1249.0}, {"date": "2019-01-22", "close": 40.0, "volume": 5789.0}, {"date": "2019-01-23", "close": 39.2, "volume": 2832.0}, {"date": "2019-01-24", "close": 40.3, "volume": 14456.0}, {"date": "2019-01-25", "close": 45.5, "volume": 29476.0}, {"date": "2019-01-28", "close": 50.3, "volume": 31288.0}, {"date": "2019-01-29", "close": 55.7, "volume": 21164.0}, {"date": "2019-01-30", "close": 56.0, "volume": 19223.0}, {"date": "2019-01-31", "close": 58.1, "volume": 13286.0}, {"date": "2019-02-01", "close": 56.7, "volume": 23836.0}, {"date": "2019-02-04", "close": 54.0, "volume": 16220.0}, {"date": "2019-02-05", "close": 53.2, "volume": 3486.0}, {"date": "2019-02-06", "close": 54.4, "volume": 2272.0}, {"date": "2019-02-07", "close": 54.2, "volume": 7050.0}, {"date": "2019-02-08", "close": 55.0, "volume": 2423.0}, {"date": "2019-02-11", "close": 55.9, "volume": 3020.0}, {"date": "2019-02-12", "close": 55.8, "volume": 3356.0}, {"date": "2019-02-13", "close": 54.7, "volume": 2071.0}, {"date": "2019-02-14", "close": 58.0, "volume": 7262.0}, {"date": "2019-02-15", "close": 57.0, "volume": 8434.0}, {"date": "2019-02-19", "close": 57.0, "volume": 27544.0}, {"date": "2019-02-20", "close": 54.0, "volume": 8623.0}, {"date": "2019-02-21", "close": 54.075, "volume": 1645.0}, {"date": "2019-02-22", "close": 56.6, "volume": 10744.0}, {"date": "2019-02-25", "close": 54.0, "volume": 11144.0}, {"date": "2019-02-26", "close": 48.2, "volume": 45015.0}, {"date": "2019-02-27", "close": 48.6, "volume": 8681.0}, {"date": "2019-02-28", "close": 52.1, "volume": 34787.0}, {"date": "2019-03-01", "close": 50.1, "volume": 7083.0}, {"date": "2019-03-04", "close": 47.8, "volume": 4794.0}, {"date": "2019-03-05", "close": 44.8, "volume": 7292.0}, {"date": "2019-03-06", "close": 44.6, "volume": 4221.0}, {"date": "2019-03-07", "close": 44.0, "volume": 1946.0}, {"date": "2019-03-08", "close": 43.7, "volume": 1982.0}, {"date": "2019-03-11", "close": 44.3, "volume": 3154.0}, {"date": "2019-03-12", "close": 43.7, "volume": 2469.0}, {"date": "2019-03-13", "close": 43.4, "volume": 1654.0}, {"date": "2019-03-14", "close": 42.8, "volume": 1257.0}, {"date": "2019-03-15", "close": 43.0, "volume": 1966.0}, {"date": "2019-03-18", "close": 42.5, "volume": 8741.0}, {"date": "2019-03-19", "close": 42.1, "volume": 2624.0}, {"date": "2019-03-20", "close": 46.0, "volume": 4513.0}, {"date": "2019-03-21", "close": 44.0, "volume": 2051.0}, {"date": "2019-03-22", "close": 43.5, "volume": 3030.0}, {"date": "2019-03-25", "close": 43.9, "volume": 7137.0}, {"date": "2019-03-26", "close": 38.2, "volume": 3931.0}, {"date": "2019-03-27", "close": 38.5, "volume": 4102.0}, {"date": "2019-03-28", "close": 38.9, "volume": 66500.0}, {"date": "2019-03-29", "close": 35.6, "volume": 9081.0}, {"date": "2019-04-01", "close": 39.0, "volume": 4733.0}, {"date": "2019-04-02", "close": 38.3, "volume": 565.0}, {"date": "2019-04-03", "close": 39.2, "volume": 2558.0}, {"date": "2019-04-04", "close": 37.4, "volume": 1228.0}, {"date": "2019-04-05", "close": 38.7, "volume": 3532.0}, {"date": "2019-04-08", "close": 36.4, "volume": 309.0}, {"date": "2019-04-09", "close": 36.6, "volume": 161.0}, {"date": "2019-04-10", "close": 39.85, "volume": 3914.0}, {"date": "2019-04-11", "close": 39.4, "volume": 764.0}, {"date": "2019-04-12", "close": 38.8, "volume": 111.0}, {"date": "2019-04-15", "close": 39.3, "volume": 2512.0}, {"date": "2019-04-16", "close": 39.3, "volume": 822.0}, {"date": "2019-04-17", "close": 39.1, "volume": 291.0}, {"date": "2019-04-18", "close": 38.8, "volume": 668.0}, {"date": "2019-04-22", "close": 40.0, "volume": 4241.0}, {"date": "2019-04-23", "close": 38.6, "volume": 1695.0}, {"date": "2019-04-24", "close": 39.6, "volume": 737.0}, {"date": "2019-04-25", "close": 38.2, "volume": 528.0}, {"date": "2019-04-26", "close": 38.3, "volume": 1441.0}, {"date": "2019-04-29", "close": 39.9, "volume": 1612.0}, {"date": "2019-04-30", "close": 39.2, "volume": 1759.0}, {"date": "2019-05-01", "close": 38.1, "volume": 502.0}, {"date": "2019-05-02", "close": 38.2, "volume": 2767.0}, {"date": "2019-05-03", "close": 38.7, "volume": 675.0}, {"date": "2019-05-06", "close": 39.8, "volume": 1756.0}, {"date": "2019-05-07", "close": 39.2, "volume": 954.0}, {"date": "2019-05-08", "close": 38.8, "volume": 1193.0}, {"date": "2019-05-09", "close": 41.5, "volume": 265.0}, {"date": "2019-05-10", "close": 38.6, "volume": 250.0}, {"date": "2019-05-13", "close": 38.7, "volume": 1356.0}, {"date": "2019-05-14", "close": 38.9, "volume": 693.0}, {"date": "2019-05-15", "close": 39.0, "volume": 1205.0}, {"date": "2019-05-16", "close": 39.25, "volume": 1749.0}, {"date": "2019-05-17", "close": 39.3, "volume": 1984.0}, {"date": "2019-05-20", "close": 37.101, "volume": 105.0}, {"date": "2019-05-21", "close": 39.4, "volume": 1492.0}, {"date": "2019-05-22", "close": 39.3, "volume": 767.0}, {"date": "2019-05-23", "close": 37.286, "volume": 654.0}, {"date": "2019-05-24", "close": 38.0, "volume": 1168.0}, {"date": "2019-05-28", "close": 37.1, "volume": 577.0}, {"date": "2019-05-29", "close": 38.4, "volume": 636.0}, {"date": "2019-05-30", "close": 37.5, "volume": 672.0}, {"date": "2019-05-31", "close": 39.0, "volume": 1961.0}, {"date": "2019-06-03", "close": 38.1, "volume": 726.0}, {"date": "2019-06-04", "close": 38.8, "volume": 940.0}, {"date": "2019-06-05", "close": 38.3, "volume": 639.0}, {"date": "2019-06-06", "close": 37.5, "volume": 2306.0}, {"date": "2019-06-07", "close": 36.5, "volume": 271.0}, {"date": "2019-06-10", "close": 36.8, "volume": 1246.0}, {"date": "2019-06-11", "close": 36.5, "volume": 980.0}, {"date": "2019-06-12", "close": 36.7, "volume": 210.0}, {"date": "2019-06-13", "close": 38.0, "volume": 7103.0}, {"date": "2019-06-14", "close": 38.9, "volume": 4282.0}, {"date": "2019-06-17", "close": 37.9, "volume": 2785.0}, {"date": "2019-06-18", "close": 38.2, "volume": 4166.0}, {"date": "2019-06-19", "close": 37.7, "volume": 2860.0}, {"date": "2019-06-20", "close": 37.2, "volume": 2566.0}, {"date": "2019-06-21", "close": 36.5, "volume": 4140.0}, {"date": "2019-06-24", "close": 37.7, "volume": 3330.0}, {"date": "2019-06-25", "close": 37.7, "volume": 3220.0}, {"date": "2019-06-26", "close": 37.7, "volume": 3080.0}, {"date": "2019-06-27", "close": 37.8, "volume": 3043.0}, {"date": "2019-06-28", "close": 37.8, "volume": 3846.0}, {"date": "2019-07-01", "close": 37.9, "volume": 3002.0}, {"date": "2019-07-02", "close": 37.9, "volume": 3090.0}, {"date": "2019-07-03", "close": 37.5, "volume": 1286.0}, {"date": "2019-07-05", "close": 37.9, "volume": 2705.0}, {"date": "2019-07-08", "close": 36.5, "volume": 2970.0}, {"date": "2019-07-09", "close": 38.0, "volume": 2413.0}, {"date": "2019-07-10", "close": 36.8, "volume": 2933.0}, {"date": "2019-07-11", "close": 37.0, "volume": 3316.0}, {"date": "2019-07-12", "close": 36.7, "volume": 3293.0}, {"date": "2019-07-15", "close": 36.8, "volume": 2533.0}, {"date": "2019-07-16", "close": 37.6, "volume": 5719.0}, {"date": "2019-07-17", "close": 36.5, "volume": 4113.0}, {"date": "2019-07-18", "close": 35.5, "volume": 8037.0}, {"date": "2019-07-19", "close": 35.2, "volume": 9860.0}, {"date": "2019-07-22", "close": 35.7, "volume": 2544.0}, {"date": "2019-07-23", "close": 35.6, "volume": 3170.0}, {"date": "2019-07-24", "close": 34.1, "volume": 5584.0}, {"date": "2019-07-25", "close": 36.5, "volume": 5397.0}, {"date": "2019-07-26", "close": 36.0, "volume": 4495.0}, {"date": "2019-07-29", "close": 36.1, "volume": 4086.0}, {"date": "2019-07-30", "close": 34.9, "volume": 3554.0}, {"date": "2019-07-31", "close": 34.3, "volume": 4032.0}, {"date": "2019-08-01", "close": 38.0, "volume": 26165.0}, {"date": "2019-08-02", "close": 37.4, "volume": 7610.0}, {"date": "2019-08-05", "close": 36.4, "volume": 4430.0}, {"date": "2019-08-06", "close": 36.25, "volume": 3902.0}, {"date": "2019-08-07", "close": 38.0, "volume": 4809.0}, {"date": "2019-08-08", "close": 36.7, "volume": 5946.0}, {"date": "2019-08-09", "close": 37.0, "volume": 4123.0}, {"date": "2019-08-12", "close": 36.9, "volume": 4152.0}, {"date": "2019-08-13", "close": 35.2, "volume": 9502.0}, {"date": "2019-08-14", "close": 30.1, "volume": 10514.0}, {"date": "2019-08-15", "close": 29.9, "volume": 22107.0}, {"date": "2019-08-16", "close": 30.5, "volume": 10223.0}, {"date": "2019-08-19", "close": 31.0, "volume": 4886.0}, {"date": "2019-08-20", "close": 31.4, "volume": 5147.0}, {"date": "2019-08-21", "close": 32.7, "volume": 5727.0}, {"date": "2019-08-22", "close": 31.3, "volume": 6070.0}, {"date": "2019-08-23", "close": 31.7, "volume": 12876.0}, {"date": "2019-08-26", "close": 32.0, "volume": 7176.0}, {"date": "2019-08-27", "close": 31.6, "volume": 4115.0}, {"date": "2019-08-28", "close": 30.8, "volume": 3879.0}, {"date": "2019-08-29", "close": 30.7, "volume": 12279.0}, {"date": "2019-08-30", "close": 31.3, "volume": 7372.0}, {"date": "2019-09-03", "close": 31.2, "volume": 11866.0}, {"date": "2019-09-04", "close": 30.8, "volume": 4300.0}, {"date": "2019-09-05", "close": 31.6, "volume": 14933.0}, {"date": "2019-09-06", "close": 31.1, "volume": 8630.0}, {"date": "2019-09-09", "close": 29.9, "volume": 8094.0}, {"date": "2019-09-10", "close": 30.0, "volume": 10248.0}, {"date": "2019-09-11", "close": 30.6, "volume": 9206.0}, {"date": "2019-09-12", "close": 30.0, "volume": 5679.0}, {"date": "2019-09-13", "close": 30.0, "volume": 6069.0}, {"date": "2019-09-16", "close": 30.0, "volume": 6031.0}, {"date": "2019-09-17", "close": 29.4, "volume": 7552.0}, {"date": "2019-09-18", "close": 31.5, "volume": 12045.0}, {"date": "2019-09-19", "close": 30.3, "volume": 7033.0}, {"date": "2019-09-20", "close": 30.0, "volume": 11426.0}, {"date": "2019-09-23", "close": 30.8, "volume": 11947.0}, {"date": "2019-09-24", "close": 30.4, "volume": 4362.0}, {"date": "2019-09-25", "close": 30.2, "volume": 8195.0}, {"date": "2019-09-26", "close": 30.1, "volume": 7421.0}, {"date": "2019-09-27", "close": 30.3, "volume": 2460.0}, {"date": "2019-09-30", "close": 30.0, "volume": 4018.0}, {"date": "2019-10-01", "close": 30.0, "volume": 2989.0}, {"date": "2019-10-02", "close": 30.0, "volume": 2721.0}, {"date": "2019-10-03", "close": 29.9, "volume": 4315.0}, {"date": "2019-10-04", "close": 30.3, "volume": 13446.0}, {"date": "2019-10-07", "close": 30.0, "volume": 6961.0}, {"date": "2019-10-08", "close": 29.1, "volume": 5724.0}, {"date": "2019-10-09", "close": 29.7, "volume": 2793.0}, {"date": "2019-10-10", "close": 29.1, "volume": 3026.0}, {"date": "2019-10-11", "close": 29.3, "volume": 6412.0}, {"date": "2019-10-14", "close": 29.4, "volume": 4044.0}, {"date": "2019-10-15", "close": 29.3, "volume": 4267.0}, {"date": "2019-10-16", "close": 29.9, "volume": 12705.0}, {"date": "2019-10-17", "close": 30.0, "volume": 11272.0}, {"date": "2019-10-18", "close": 30.0, "volume": 11044.0}, {"date": "2019-10-21", "close": 30.6, "volume": 12203.0}, {"date": "2019-10-22", "close": 30.7, "volume": 6511.0}, {"date": "2019-10-23", "close": 32.4, "volume": 10838.0}, {"date": "2019-10-24", "close": 31.7, "volume": 9276.0}, {"date": "2019-10-25", "close": 31.4, "volume": 9884.0}, {"date": "2019-10-28", "close": 31.135, "volume": 10204.0}, {"date": "2019-10-29", "close": 31.3, "volume": 7885.0}, {"date": "2019-10-30", "close": 31.2, "volume": 10589.0}, {"date": "2019-10-31", "close": 31.2, "volume": 7293.0}, {"date": "2019-11-01", "close": 31.1, "volume": 7254.0}, {"date": "2019-11-04", "close": 30.9, "volume": 4522.0}, {"date": "2019-11-05", "close": 31.3, "volume": 4176.0}, {"date": "2019-11-06", "close": 31.0, "volume": 8480.0}, {"date": "2019-11-07", "close": 30.7, "volume": 8438.0}, {"date": "2019-11-08", "close": 31.6, "volume": 8837.0}, {"date": "2019-11-11", "close": 32.2, "volume": 7615.0}, {"date": "2019-11-12", "close": 34.4, "volume": 12021.0}, {"date": "2019-11-13", "close": 35.2, "volume": 14626.0}, {"date": "2019-11-14", "close": 32.2, "volume": 15573.0}, {"date": "2019-11-15", "close": 32.6, "volume": 12536.0}, {"date": "2019-11-18", "close": 33.0, "volume": 14283.0}, {"date": "2019-11-19", "close": 32.5, "volume": 8479.0}, {"date": "2019-11-20", "close": 32.8, "volume": 8315.0}, {"date": "2019-11-21", "close": 32.2, "volume": 7612.0}, {"date": "2019-11-22", "close": 33.2, "volume": 5504.0}, {"date": "2019-11-25", "close": 31.8, "volume": 13114.0}, {"date": "2019-11-26", "close": 32.2, "volume": 8782.0}, {"date": "2019-11-27", "close": 32.3, "volume": 13520.0}, {"date": "2019-11-29", "close": 32.4, "volume": 4506.0}, {"date": "2019-12-02", "close": 31.9, "volume": 5592.0}, {"date": "2019-12-03", "close": 32.5, "volume": 10311.0}, {"date": "2019-12-04", "close": 32.7, "volume": 32004.0}, {"date": "2019-12-05", "close": 32.6, "volume": 15855.0}, {"date": "2019-12-06", "close": 33.0, "volume": 5732.0}, {"date": "2019-12-09", "close": 33.2, "volume": 5467.0}, {"date": "2019-12-10", "close": 33.2, "volume": 4875.0}, {"date": "2019-12-11", "close": 32.0, "volume": 5274.0}, {"date": "2019-12-12", "close": 31.7, "volume": 13307.0}, {"date": "2019-12-13", "close": 32.6, "volume": 6520.0}, {"date": "2019-12-16", "close": 33.098, "volume": 5372.0}, {"date": "2019-12-17", "close": 32.7, "volume": 14946.0}, {"date": "2019-12-18", "close": 33.0, "volume": 18323.0}, {"date": "2019-12-19", "close": 32.6, "volume": 27416.0}, {"date": "2019-12-20", "close": 33.0, "volume": 11615.0}, {"date": "2019-12-23", "close": 33.7, "volume": 25107.0}, {"date": "2019-12-24", "close": 34.1, "volume": 16901.0}, {"date": "2019-12-26", "close": 34.9, "volume": 17037.0}, {"date": "2019-12-27", "close": 34.2, "volume": 21990.0}, {"date": "2019-12-30", "close": 32.0, "volume": 32700.0}, {"date": "2019-12-31", "close": 32.2, "volume": 20917.0}, {"date": "2020-01-02", "close": 32.4, "volume": 5687.0}, {"date": "2020-01-03", "close": 32.9, "volume": 7726.0}, {"date": "2020-01-06", "close": 33.0, "volume": 6533.0}, {"date": "2020-01-07", "close": 33.1, "volume": 9130.0}, {"date": "2020-01-08", "close": 32.8, "volume": 4259.0}, {"date": "2020-01-09", "close": 32.4, "volume": 9229.0}, {"date": "2020-01-10", "close": 33.0, "volume": 7536.0}, {"date": "2020-01-13", "close": 33.0, "volume": 15723.0}, {"date": "2020-01-14", "close": 33.1, "volume": 9490.0}, {"date": "2020-01-15", "close": 33.1, "volume": 9345.0}, {"date": "2020-01-16", "close": 35.8, "volume": 134531.0}, {"date": "2020-01-17", "close": 37.4, "volume": 53459.0}, {"date": "2020-01-21", "close": 36.9, "volume": 52203.0}, {"date": "2020-01-22", "close": 36.2, "volume": 30469.0}, {"date": "2020-01-23", "close": 36.0, "volume": 15359.0}, {"date": "2020-01-24", "close": 35.6, "volume": 27454.0}, {"date": "2020-01-27", "close": 30.1, "volume": 31789.0}, {"date": "2020-01-28", "close": 34.1, "volume": 30913.0}, {"date": "2020-01-29", "close": 34.7, "volume": 37947.0}, {"date": "2020-01-30", "close": 35.3, "volume": 32753.0}, {"date": "2020-01-31", "close": 37.2, "volume": 17956.0}, {"date": "2020-02-03", "close": 39.1, "volume": 23484.0}, {"date": "2020-02-04", "close": 36.9, "volume": 48851.0}, {"date": "2020-02-05", "close": 34.9, "volume": 31030.0}, {"date": "2020-02-06", "close": 35.5, "volume": 8767.0}, {"date": "2020-02-07", "close": 38.2, "volume": 24544.0}, {"date": "2020-02-10", "close": 37.8, "volume": 15617.0}, {"date": "2020-02-11", "close": 37.7, "volume": 11793.0}, {"date": "2020-02-12", "close": 37.2, "volume": 6750.0}, {"date": "2020-02-13", "close": 36.6, "volume": 15130.0}, {"date": "2020-02-14", "close": 36.8, "volume": 14111.0}, {"date": "2020-02-18", "close": 38.8, "volume": 27010.0}, {"date": "2020-02-19", "close": 43.0, "volume": 66240.0}, {"date": "2020-02-20", "close": 45.0, "volume": 40685.0}, {"date": "2020-02-21", "close": 43.4, "volume": 19482.0}, {"date": "2020-02-24", "close": 45.0, "volume": 13386.0}, {"date": "2020-02-25", "close": 45.1, "volume": 16335.0}, {"date": "2020-02-26", "close": 46.6, "volume": 21714.0}, {"date": "2020-02-27", "close": 47.9, "volume": 25722.0}, {"date": "2020-02-28", "close": 51.8, "volume": 36308.0}, {"date": "2020-03-02", "close": 45.3, "volume": 46060.0}, {"date": "2020-03-03", "close": 47.8, "volume": 21219.0}, {"date": "2020-03-04", "close": 45.1, "volume": 32369.0}, {"date": "2020-03-05", "close": 49.8, "volume": 45223.0}, {"date": "2020-03-06", "close": 49.6, "volume": 26544.0}, {"date": "2020-03-09", "close": 48.5, "volume": 40565.0}, {"date": "2020-03-10", "close": 51.3, "volume": 53115.0}, {"date": "2020-03-11", "close": 49.9, "volume": 63289.0}, {"date": "2020-03-12", "close": 46.6, "volume": 71950.0}, {"date": "2020-03-13", "close": 48.4, "volume": 46358.0}, {"date": "2020-03-16", "close": 47.2, "volume": 32673.0}, {"date": "2020-03-17", "close": 47.5, "volume": 52852.0}, {"date": "2020-03-18", "close": 46.5, "volume": 20481.0}, {"date": "2020-03-19", "close": 43.5, "volume": 46568.0}, {"date": "2020-03-20", "close": 42.4, "volume": 42798.0}, {"date": "2020-03-23", "close": 39.6, "volume": 38771.0}, {"date": "2020-03-24", "close": 42.5, "volume": 31564.0}, {"date": "2020-03-25", "close": 45.4, "volume": 26762.0}, {"date": "2020-03-26", "close": 44.9, "volume": 34271.0}, {"date": "2020-03-27", "close": 44.6, "volume": 21835.0}, {"date": "2020-03-30", "close": 44.8, "volume": 22949.0}, {"date": "2020-03-31", "close": 47.2, "volume": 37748.0}, {"date": "2020-04-01", "close": 45.4, "volume": 21738.0}, {"date": "2020-04-02", "close": 44.3, "volume": 19142.0}, {"date": "2020-04-03", "close": 45.5, "volume": 19841.0}, {"date": "2020-04-06", "close": 44.1, "volume": 19467.0}, {"date": "2020-04-07", "close": 44.8, "volume": 17695.0}, {"date": "2020-04-08", "close": 44.1, "volume": 16857.0}, {"date": "2020-04-09", "close": 44.4, "volume": 18214.0}, {"date": "2020-04-13", "close": 43.9, "volume": 16679.0}, {"date": "2020-04-14", "close": 42.2, "volume": 22797.0}, {"date": "2020-04-15", "close": 44.0, "volume": 32577.0}, {"date": "2020-04-16", "close": 47.0, "volume": 55320.0}, {"date": "2020-04-17", "close": 45.4, "volume": 40913.0}, {"date": "2020-04-20", "close": 44.8, "volume": 27440.0}, {"date": "2020-04-21", "close": 45.0, "volume": 10905.0}, {"date": "2020-04-22", "close": 45.1, "volume": 10143.0}, {"date": "2020-04-23", "close": 44.5, "volume": 12232.0}, {"date": "2020-04-24", "close": 43.7, "volume": 16828.0}, {"date": "2020-04-27", "close": 44.0, "volume": 32948.0}, {"date": "2020-04-28", "close": 43.7, "volume": 13548.0}, {"date": "2020-04-29", "close": 43.0, "volume": 9055.0}, {"date": "2020-04-30", "close": 43.7, "volume": 11410.0}, {"date": "2020-05-01", "close": 44.5, "volume": 32223.0}, {"date": "2020-05-04", "close": 45.2, "volume": 30648.0}, {"date": "2020-05-05", "close": 45.5, "volume": 24020.0}, {"date": "2020-05-06", "close": 46.1, "volume": 35810.0}, {"date": "2020-05-07", "close": 46.6, "volume": 41634.0}, {"date": "2020-05-08", "close": 47.4, "volume": 31856.0}, {"date": "2020-05-11", "close": 48.2, "volume": 40058.0}, {"date": "2020-05-12", "close": 46.7, "volume": 38054.0}, {"date": "2020-05-13", "close": 47.1, "volume": 26441.0}, {"date": "2020-05-14", "close": 48.6, "volume": 36112.0}, {"date": "2020-05-15", "close": 50.5, "volume": 38855.0}, {"date": "2020-05-18", "close": 52.7, "volume": 56904.0}, {"date": "2020-05-19", "close": 55.0, "volume": 68578.0}, {"date": "2020-05-20", "close": 51.0, "volume": 40926.0}, {"date": "2020-05-21", "close": 54.1, "volume": 54496.0}, {"date": "2020-05-22", "close": 53.9, "volume": 68247.0}, {"date": "2020-05-26", "close": 54.7, "volume": 150635.0}, {"date": "2020-05-27", "close": 52.9, "volume": 86471.0}, {"date": "2020-05-28", "close": 49.9, "volume": 52935.0}, {"date": "2020-05-29", "close": 52.1, "volume": 78630.0}, {"date": "2020-06-01", "close": 52.3, "volume": 49826.0}, {"date": "2020-06-02", "close": 53.6, "volume": 22068.0}, {"date": "2020-06-03", "close": 53.4, "volume": 48935.0}, {"date": "2020-06-04", "close": 53.8, "volume": 58704.0}, {"date": "2020-06-05", "close": 57.0, "volume": 241405.0}, {"date": "2020-06-08", "close": 56.0, "volume": 82317.0}, {"date": "2020-06-09", "close": 55.8, "volume": 46797.0}, {"date": "2020-06-10", "close": 53.1, "volume": 185455.0}, {"date": "2020-06-11", "close": 53.5, "volume": 33770.0}, {"date": "2020-06-12", "close": 54.7, "volume": 44257.0}, {"date": "2020-06-15", "close": 55.0, "volume": 63311.0}, {"date": "2020-06-16", "close": 55.2, "volume": 98264.0}, {"date": "2020-06-17", "close": 54.5, "volume": 41276.0}, {"date": "2020-06-18", "close": 53.3, "volume": 47469.0}, {"date": "2020-06-19", "close": 52.8, "volume": 106854.0}, {"date": "2020-06-22", "close": 52.5, "volume": 42072.0}, {"date": "2020-06-23", "close": 52.7, "volume": 58452.0}, {"date": "2020-06-24", "close": 52.8, "volume": 70763.0}, {"date": "2020-06-25", "close": 52.9, "volume": 40677.0}, {"date": "2020-06-26", "close": 53.0, "volume": 36765.0}, {"date": "2020-06-29", "close": 52.6, "volume": 41839.0}, {"date": "2020-06-30", "close": 53.3, "volume": 43707.0}, {"date": "2020-07-01", "close": 53.3, "volume": 30385.0}, {"date": "2020-07-02", "close": 53.7, "volume": 39710.0}, {"date": "2020-07-06", "close": 54.2, "volume": 56262.0}, {"date": "2020-07-07", "close": 53.3, "volume": 35244.0}, {"date": "2020-07-08", "close": 54.4, "volume": 48718.0}, {"date": "2020-07-09", "close": 54.5, "volume": 80386.0}, {"date": "2020-07-10", "close": 57.1, "volume": 73013.0}, {"date": "2020-07-13", "close": 53.4, "volume": 89856.0}, {"date": "2020-07-14", "close": 53.0, "volume": 45566.0}, {"date": "2020-07-15", "close": 54.3, "volume": 48134.0}, {"date": "2020-07-16", "close": 53.8, "volume": 52926.0}, {"date": "2020-07-17", "close": 55.5, "volume": 197903.0}, {"date": "2020-07-20", "close": 56.3, "volume": 74560.0}, {"date": "2020-07-21", "close": 61.2, "volume": 553641.0}, {"date": "2020-07-22", "close": 60.8, "volume": 80794.0}, {"date": "2020-07-23", "close": 61.2, "volume": 71915.0}, {"date": "2020-07-24", "close": 61.4, "volume": 47160.0}, {"date": "2020-07-27", "close": 60.2, "volume": 54154.0}, {"date": "2020-07-28", "close": 61.5, "volume": 60999.0}, {"date": "2020-07-29", "close": 67.3, "volume": 237830.0}, {"date": "2020-07-30", "close": 65.5, "volume": 280233.0}, {"date": "2020-07-31", "close": 72.6, "volume": 170544.0}, {"date": "2020-08-03", "close": 78.6, "volume": 233970.0}, {"date": "2020-08-04", "close": 84.2, "volume": 162224.0}, {"date": "2020-08-05", "close": 79.9, "volume": 105236.0}, {"date": "2020-08-06", "close": 79.9, "volume": 142120.0}, {"date": "2020-08-07", "close": 78.0, "volume": 81967.0}, {"date": "2020-08-10", "close": 78.3, "volume": 65441.0}, {"date": "2020-08-11", "close": 77.8, "volume": 117675.0}, {"date": "2020-08-12", "close": 80.1, "volume": 131823.0}, {"date": "2020-08-13", "close": 79.5, "volume": 82340.0}, {"date": "2020-08-14", "close": 79.6, "volume": 144727.0}, {"date": "2020-08-17", "close": 85.3, "volume": 108972.0}, {"date": "2020-08-18", "close": 92.7, "volume": 164416.0}, {"date": "2020-08-19", "close": 90.1, "volume": 257713.0}, {"date": "2020-08-20", "close": 88.9, "volume": 161695.0}, {"date": "2020-08-21", "close": 89.5, "volume": 164831.0}, {"date": "2020-08-24", "close": 99.9, "volume": 303303.0}, {"date": "2020-08-25", "close": 98.7, "volume": 135977.0}, {"date": "2020-08-26", "close": 99.1, "volume": 183219.0}, {"date": "2020-08-27", "close": 98.2, "volume": 167538.0}, {"date": "2020-08-28", "close": 96.3, "volume": 146667.0}, {"date": "2020-08-31", "close": 95.7, "volume": 155198.0}, {"date": "2020-09-01", "close": 100.3, "volume": 208676.0}, {"date": "2020-09-02", "close": 87.8, "volume": 350547.0}, {"date": "2020-09-03", "close": 82.5, "volume": 444361.0}, {"date": "2020-09-04", "close": 78.8, "volume": 161047.0}, {"date": "2020-09-08", "close": 76.0, "volume": 247403.0}, {"date": "2020-09-09", "close": 80.2, "volume": 268962.0}, {"date": "2020-09-10", "close": 77.5, "volume": 194315.0}, {"date": "2020-09-11", "close": 77.6, "volume": 225137.0}, {"date": "2020-09-14", "close": 78.9, "volume": 107753.0}, {"date": "2020-09-15", "close": 80.7, "volume": 108076.0}, {"date": "2020-09-16", "close": 78.4, "volume": 59096.0}, {"date": "2020-09-17", "close": 77.4, "volume": 135771.0}, {"date": "2020-09-18", "close": 78.6, "volume": 104793.0}, {"date": "2020-09-21", "close": 74.6, "volume": 76051.0}, {"date": "2020-09-22", "close": 75.4, "volume": 61193.0}, {"date": "2020-09-23", "close": 72.8, "volume": 70542.0}, {"date": "2020-09-24", "close": 64.3, "volume": 186861.0}, {"date": "2020-09-25", "close": 65.1, "volume": 167972.0}, {"date": "2020-09-28", "close": 66.0, "volume": 98553.0}, {"date": "2020-09-29", "close": 67.4, "volume": 106476.0}, {"date": "2020-09-30", "close": 66.7, "volume": 82422.0}, {"date": "2020-10-01", "close": 68.9, "volume": 80838.0}, {"date": "2020-10-02", "close": 69.1, "volume": 91756.0}, {"date": "2020-10-05", "close": 67.9, "volume": 51017.0}, {"date": "2020-10-06", "close": 71.2, "volume": 79650.0}, {"date": "2020-10-07", "close": 72.1, "volume": 73172.0}, {"date": "2020-10-08", "close": 72.8, "volume": 53553.0}, {"date": "2020-10-09", "close": 75.9, "volume": 151789.0}, {"date": "2020-10-12", "close": 76.6, "volume": 86807.0}, {"date": "2020-10-13", "close": 76.3, "volume": 119517.0}, {"date": "2020-10-14", "close": 78.65, "volume": 50704.0}, {"date": "2020-10-15", "close": 79.1, "volume": 89406.0}, {"date": "2020-10-16", "close": 82.8, "volume": 94808.0}, {"date": "2020-10-19", "close": 82.1, "volume": 55508.0}, {"date": "2020-10-20", "close": 84.7, "volume": 49558.0}, {"date": "2020-10-21", "close": 85.2, "volume": 65422.0}, {"date": "2020-10-22", "close": 85.1, "volume": 70852.0}, {"date": "2020-10-23", "close": 85.1, "volume": 34734.0}, {"date": "2020-10-26", "close": 84.1, "volume": 58498.0}, {"date": "2020-10-27", "close": 84.2, "volume": 61525.0}, {"date": "2020-10-28", "close": 83.6, "volume": 76730.0}, {"date": "2020-10-29", "close": 82.1, "volume": 61579.0}, {"date": "2020-10-30", "close": 79.7, "volume": 64598.0}, {"date": "2020-11-02", "close": 76.0, "volume": 50413.0}, {"date": "2020-11-03", "close": 76.8, "volume": 54448.0}, {"date": "2020-11-04", "close": 78.9, "volume": 51470.0}, {"date": "2020-11-05", "close": 76.3, "volume": 107725.0}, {"date": "2020-11-06", "close": 78.2, "volume": 78753.0}, {"date": "2020-11-09", "close": 75.5, "volume": 138453.0}, {"date": "2020-11-10", "close": 70.9, "volume": 55880.0}, {"date": "2020-11-11", "close": 73.8, "volume": 100116.0}, {"date": "2020-11-12", "close": 74.4, "volume": 73045.0}, {"date": "2020-11-13", "close": 74.2, "volume": 70072.0}, {"date": "2020-11-16", "close": 73.1, "volume": 72324.0}, {"date": "2020-11-17", "close": 74.2, "volume": 60571.0}, {"date": "2020-11-18", "close": 74.1, "volume": 40956.0}, {"date": "2020-11-19", "close": 74.8, "volume": 35727.0}, {"date": "2020-11-20", "close": 75.6, "volume": 53115.0}, {"date": "2020-11-23", "close": 75.0, "volume": 89757.0}, {"date": "2020-11-24", "close": 66.7, "volume": 124583.0}, {"date": "2020-11-25", "close": 72.4, "volume": 101913.0}, {"date": "2020-11-27", "close": 72.4, "volume": 82389.0}, {"date": "2020-11-30", "close": 71.9, "volume": 213641.0}, {"date": "2020-12-01", "close": 71.4, "volume": 56300.0}, {"date": "2020-12-02", "close": 73.0, "volume": 60249.0}, {"date": "2020-12-03", "close": 73.3, "volume": 54520.0}, {"date": "2020-12-04", "close": 70.1, "volume": 52859.0}, {"date": "2020-12-07", "close": 71.9, "volume": 99193.0}, {"date": "2020-12-08", "close": 70.3, "volume": 64482.0}, {"date": "2020-12-09", "close": 73.6, "volume": 108924.0}, {"date": "2020-12-10", "close": 75.0, "volume": 45632.0}, {"date": "2020-12-11", "close": 74.9, "volume": 53055.0}, {"date": "2020-12-14", "close": 73.5, "volume": 62337.0}, {"date": "2020-12-15", "close": 73.5, "volume": 44944.0}, {"date": "2020-12-16", "close": 75.2, "volume": 49509.0}, {"date": "2020-12-17", "close": 74.3, "volume": 52703.0}, {"date": "2020-12-18", "close": 79.4, "volume": 193230.0}, {"date": "2020-12-21", "close": 84.6, "volume": 177600.0}, {"date": "2020-12-22", "close": 81.9, "volume": 100579.0}, {"date": "2020-12-23", "close": 85.6, "volume": 120201.0}, {"date": "2020-12-24", "close": 84.8, "volume": 81574.0}, {"date": "2020-12-28", "close": 82.4, "volume": 84628.0}, {"date": "2020-12-29", "close": 84.7, "volume": 79019.0}, {"date": "2020-12-30", "close": 87.3, "volume": 200798.0}, {"date": "2020-12-31", "close": 85.4, "volume": 206507.0}, {"date": "2021-01-04", "close": 78.5, "volume": 132316.0}, {"date": "2021-01-05", "close": 82.0, "volume": 126723.0}, {"date": "2021-01-06", "close": 82.2, "volume": 69194.0}, {"date": "2021-01-07", "close": 83.9, "volume": 91699.0}, {"date": "2021-01-08", "close": 88.9, "volume": 124377.0}, {"date": "2021-01-11", "close": 89.3, "volume": 124702.0}, {"date": "2021-01-12", "close": 93.5, "volume": 139019.0}, {"date": "2021-01-13", "close": 107.0, "volume": 406566.0}, {"date": "2021-01-14", "close": 119.8, "volume": 463320.0}, {"date": "2021-01-15", "close": 117.9, "volume": 242072.0}, {"date": "2021-01-19", "close": 139.0, "volume": 495784.0}, {"date": "2021-01-20", "close": 133.7, "volume": 456948.0}, {"date": "2021-01-21", "close": 131.9, "volume": 214034.0}, {"date": "2021-01-22", "close": 133.3, "volume": 258692.0}, {"date": "2021-01-25", "close": 139.6, "volume": 639285.0}, {"date": "2021-01-26", "close": 144.4, "volume": 397099.0}, {"date": "2021-01-27", "close": 144.9, "volume": 248209.0}, {"date": "2021-01-28", "close": 141.8, "volume": 174447.0}, {"date": "2021-01-29", "close": 141.7, "volume": 133826.0}, {"date": "2021-02-01", "close": 179.8, "volume": 587070.0}, {"date": "2021-02-02", "close": 169.4, "volume": 274582.0}, {"date": "2021-02-03", "close": 166.0, "volume": 193837.0}, {"date": "2021-02-04", "close": 168.5, "volume": 209941.0}, {"date": "2021-02-05", "close": 174.6, "volume": 234430.0}, {"date": "2021-02-08", "close": 183.0, "volume": 452319.0}, {"date": "2021-02-09", "close": 180.0, "volume": 202449.0}, {"date": "2021-02-10", "close": 175.9, "volume": 184145.0}, {"date": "2021-02-11", "close": 176.1, "volume": 269900.0}, {"date": "2021-02-12", "close": 175.1, "volume": 66824.0}, {"date": "2021-02-16", "close": 172.5, "volume": 123884.0}, {"date": "2021-02-17", "close": 165.7, "volume": 82497.0}, {"date": "2021-02-18", "close": 160.8, "volume": 199288.0}, {"date": "2021-02-19", "close": 162.5, "volume": 112536.0}, {"date": "2021-02-22", "close": 135.9, "volume": 205277.0}, {"date": "2021-02-23", "close": 138.2, "volume": 348985.0}, {"date": "2021-02-24", "close": 139.0, "volume": 178719.0}, {"date": "2021-02-25", "close": 150.4, "volume": 264446.0}, {"date": "2021-02-26", "close": 147.1, "volume": 189325.0}, {"date": "2021-03-01", "close": 165.8, "volume": 112121.0}, {"date": "2021-03-02", "close": 161.3, "volume": 138686.0}, {"date": "2021-03-03", "close": 142.7, "volume": 80265.0}, {"date": "2021-03-04", "close": 135.4, "volume": 219297.0}, {"date": "2021-03-05", "close": 140.5, "volume": 108498.0}, {"date": "2021-03-08", "close": 136.5, "volume": 133888.0}, {"date": "2021-03-09", "close": 151.1, "volume": 119392.0}, {"date": "2021-03-10", "close": 143.0, "volume": 195253.0}, {"date": "2021-03-11", "close": 146.1, "volume": 101149.0}, {"date": "2021-03-12", "close": 142.9, "volume": 52054.0}, {"date": "2021-03-15", "close": 136.5, "volume": 35644.0}, {"date": "2021-03-16", "close": 141.0, "volume": 51515.0}, {"date": "2021-03-17", "close": 131.1, "volume": 117776.0}, {"date": "2021-03-18", "close": 129.5, "volume": 124110.0}, {"date": "2021-03-19", "close": 135.0, "volume": 51749.0}, {"date": "2021-03-22", "close": 133.5, "volume": 54942.0}, {"date": "2021-03-23", "close": 130.0, "volume": 42448.0}, {"date": "2021-03-24", "close": 113.2, "volume": 129617.0}, {"date": "2021-03-25", "close": 116.7, "volume": 142606.0}, {"date": "2021-03-26", "close": 111.5, "volume": 99625.0}, {"date": "2021-03-29", "close": 114.1, "volume": 71197.0}, {"date": "2021-03-30", "close": 117.5, "volume": 46114.0}, {"date": "2021-03-31", "close": 117.7, "volume": 84924.0}, {"date": "2021-04-01", "close": 124.2, "volume": 39187.0}, {"date": "2021-04-05", "close": 119.7, "volume": 24917.0}, {"date": "2021-04-06", "close": 121.6, "volume": 18888.0}, {"date": "2021-04-07", "close": 119.8, "volume": 30007.0}, {"date": "2021-04-08", "close": 121.1, "volume": 32622.0}, {"date": "2021-04-09", "close": 117.5, "volume": 32903.0}, {"date": "2021-04-12", "close": 109.5, "volume": 25492.0}, {"date": "2021-04-13", "close": 117.6, "volume": 37636.0}, {"date": "2021-04-14", "close": 118.4, "volume": 32891.0}, {"date": "2021-04-15", "close": 111.0, "volume": 55545.0}, {"date": "2021-04-16", "close": 119.3, "volume": 58082.0}, {"date": "2021-04-19", "close": 124.5, "volume": 131906.0}, {"date": "2021-04-20", "close": 124.2, "volume": 161251.0}, {"date": "2021-04-21", "close": 131.9, "volume": 89426.0}, {"date": "2021-04-22", "close": 132.7, "volume": 104254.0}, {"date": "2021-04-23", "close": 135.3, "volume": 40676.0}, {"date": "2021-04-26", "close": 128.7, "volume": 50251.0}, {"date": "2021-04-27", "close": 130.3, "volume": 61689.0}, {"date": "2021-04-28", "close": 133.0, "volume": 57138.0}, {"date": "2021-04-29", "close": 128.3, "volume": 65790.0}, {"date": "2021-04-30", "close": 129.0, "volume": 45603.0}, {"date": "2021-05-03", "close": 122.2, "volume": 44275.0}, {"date": "2021-05-04", "close": 124.7, "volume": 59105.0}, {"date": "2021-05-05", "close": 127.1, "volume": 36123.0}, {"date": "2021-05-06", "close": 125.9, "volume": 47862.0}, {"date": "2021-05-07", "close": 121.4, "volume": 61504.0}, {"date": "2021-05-10", "close": 106.8, "volume": 85705.0}, {"date": "2021-05-11", "close": 107.6, "volume": 84811.0}, {"date": "2021-05-12", "close": 107.8, "volume": 44741.0}, {"date": "2021-05-13", "close": 103.2, "volume": 33708.0}, {"date": "2021-05-14", "close": 109.6, "volume": 51774.0}, {"date": "2021-05-17", "close": 110.6, "volume": 64817.0}, {"date": "2021-05-18", "close": 113.2, "volume": 72380.0}, {"date": "2021-05-19", "close": 117.4, "volume": 26305.0}, {"date": "2021-05-20", "close": 119.0, "volume": 16566.0}, {"date": "2021-05-21", "close": 120.1, "volume": 29187.0}, {"date": "2021-05-24", "close": 119.4, "volume": 31462.0}, {"date": "2021-05-25", "close": 112.6, "volume": 105653.0}, {"date": "2021-05-26", "close": 115.1, "volume": 60995.0}, {"date": "2021-05-27", "close": 109.5, "volume": 88298.0}, {"date": "2021-05-28", "close": 113.7, "volume": 56904.0}, {"date": "2021-06-01", "close": 118.0, "volume": 37169.0}, {"date": "2021-06-02", "close": 117.6, "volume": 24560.0}, {"date": "2021-06-03", "close": 112.4, "volume": 38533.0}, {"date": "2021-06-04", "close": 113.5, "volume": 28891.0}, {"date": "2021-06-07", "close": 111.8, "volume": 26759.0}, {"date": "2021-06-08", "close": 109.2, "volume": 24824.0}, {"date": "2021-06-09", "close": 108.5, "volume": 26631.0}, {"date": "2021-06-10", "close": 106.6, "volume": 20720.0}, {"date": "2021-06-11", "close": 109.8, "volume": 22395.0}, {"date": "2021-06-14", "close": 107.5, "volume": 13106.0}, {"date": "2021-06-15", "close": 104.3, "volume": 22065.0}, {"date": "2021-06-16", "close": 109.8, "volume": 36244.0}, {"date": "2021-06-17", "close": 110.5, "volume": 34106.0}, {"date": "2021-06-18", "close": 114.0, "volume": 45224.0}, {"date": "2021-06-21", "close": 105.9, "volume": 52128.0}, {"date": "2021-06-22", "close": 107.5, "volume": 33623.0}, {"date": "2021-06-23", "close": 109.2, "volume": 18144.0}, {"date": "2021-06-24", "close": 110.1, "volume": 10723.0}, {"date": "2021-06-25", "close": 112.5, "volume": 36373.0}, {"date": "2021-06-28", "close": 115.0, "volume": 28856.0}, {"date": "2021-06-29", "close": 110.4, "volume": 27478.0}, {"date": "2021-06-30", "close": 110.4, "volume": 35405.0}, {"date": "2021-07-01", "close": 108.6, "volume": 13321.0}, {"date": "2021-07-02", "close": 108.6, "volume": 26457.0}, {"date": "2021-07-06", "close": 108.3, "volume": 36952.0}, {"date": "2021-07-07", "close": 89.2, "volume": 62440.0}, {"date": "2021-07-08", "close": 82.5, "volume": 73938.0}, {"date": "2021-07-09", "close": 83.6, "volume": 40184.0}, {"date": "2021-07-12", "close": 84.7, "volume": 33228.0}, {"date": "2021-07-13", "close": 86.0, "volume": 99723.0}, {"date": "2021-07-14", "close": 79.8, "volume": 39628.0}, {"date": "2021-07-15", "close": 78.2, "volume": 54874.0}, {"date": "2021-07-16", "close": 78.3, "volume": 125218.0}, {"date": "2021-07-19", "close": 77.2, "volume": 58852.0}, {"date": "2021-07-20", "close": 77.1, "volume": 80252.0}, {"date": "2021-07-21", "close": 80.6, "volume": 18397.0}, {"date": "2021-07-22", "close": 79.6, "volume": 19123.0}, {"date": "2021-07-23", "close": 74.0, "volume": 53856.0}, {"date": "2021-07-26", "close": 63.4, "volume": 131232.0}, {"date": "2021-07-27", "close": 53.0, "volume": 215804.0}, {"date": "2021-07-28", "close": 57.0, "volume": 129734.0}, {"date": "2021-07-29", "close": 56.5, "volume": 138007.0}, {"date": "2021-07-30", "close": 56.6, "volume": 28536.0}, {"date": "2021-08-02", "close": 54.8, "volume": 31233.0}, {"date": "2021-08-03", "close": 51.5, "volume": 52373.0}, {"date": "2021-08-04", "close": 51.3, "volume": 100026.0}, {"date": "2021-08-05", "close": 50.1, "volume": 35766.0}, {"date": "2021-08-06", "close": 51.3, "volume": 21784.0}, {"date": "2021-08-09", "close": 51.5, "volume": 33318.0}, {"date": "2021-08-10", "close": 48.9, "volume": 33388.0}, {"date": "2021-08-11", "close": 46.9, "volume": 102015.0}, {"date": "2021-08-12", "close": 47.0, "volume": 54297.0}, {"date": "2021-08-13", "close": 46.5, "volume": 37386.0}, {"date": "2021-08-16", "close": 45.4, "volume": 42072.0}, {"date": "2021-08-17", "close": 46.0, "volume": 43294.0}, {"date": "2021-08-18", "close": 46.0, "volume": 40411.0}, {"date": "2021-08-19", "close": 44.7, "volume": 45765.0}, {"date": "2021-08-20", "close": 41.6, "volume": 34310.0}, {"date": "2021-08-23", "close": 42.5, "volume": 35215.0}, {"date": "2021-08-24", "close": 46.3, "volume": 58753.0}, {"date": "2021-08-25", "close": 49.7, "volume": 151377.0}, {"date": "2021-08-26", "close": 49.9, "volume": 42537.0}, {"date": "2021-08-27", "close": 48.6, "volume": 22820.0}, {"date": "2021-08-30", "close": 48.3, "volume": 15104.0}, {"date": "2021-08-31", "close": 48.1, "volume": 22488.0}, {"date": "2021-09-01", "close": 55.2, "volume": 49806.0}, {"date": "2021-09-02", "close": 54.3, "volume": 100167.0}, {"date": "2021-09-03", "close": 51.7, "volume": 30229.0}, {"date": "2021-09-07", "close": 53.4, "volume": 26334.0}, {"date": "2021-09-08", "close": 50.4, "volume": 20052.0}, {"date": "2021-09-09", "close": 56.2, "volume": 115178.0}, {"date": "2021-09-10", "close": 54.5, "volume": 44990.0}, {"date": "2021-09-13", "close": 52.6, "volume": 24496.0}, {"date": "2021-09-14", "close": 49.9, "volume": 15624.0}, {"date": "2021-09-15", "close": 49.5, "volume": 58659.0}, {"date": "2021-09-16", "close": 50.0, "volume": 30587.0}, {"date": "2021-09-17", "close": 50.2, "volume": 37290.0}, {"date": "2021-09-20", "close": 48.9, "volume": 24896.0}, {"date": "2021-09-21", "close": 52.0, "volume": 62861.0}, {"date": "2021-09-22", "close": 55.8, "volume": 34884.0}, {"date": "2021-09-23", "close": 56.5, "volume": 82856.0}, {"date": "2021-09-24", "close": 59.1, "volume": 261737.0}, {"date": "2021-09-27", "close": 60.1, "volume": 71094.0}, {"date": "2021-09-28", "close": 60.5, "volume": 57042.0}, {"date": "2021-09-29", "close": 54.7, "volume": 80928.0}, {"date": "2021-09-30", "close": 55.3, "volume": 26484.0}, {"date": "2021-10-01", "close": 55.2, "volume": 39129.0}, {"date": "2021-10-04", "close": 55.3, "volume": 48468.0}, {"date": "2021-10-05", "close": 58.3, "volume": 50062.0}, {"date": "2021-10-06", "close": 58.4, "volume": 42604.0}, {"date": "2021-10-07", "close": 60.6, "volume": 50629.0}, {"date": "2021-10-08", "close": 62.7, "volume": 83416.0}, {"date": "2021-10-11", "close": 62.5, "volume": 62433.0}, {"date": "2021-10-12", "close": 63.0, "volume": 71687.0}, {"date": "2021-10-13", "close": 64.1, "volume": 33954.0}, {"date": "2021-10-14", "close": 63.0, "volume": 41708.0}, {"date": "2021-10-15", "close": 65.0, "volume": 83617.0}, {"date": "2021-10-18", "close": 69.5, "volume": 135195.0}, {"date": "2021-10-19", "close": 74.4, "volume": 85732.0}, {"date": "2021-10-20", "close": 70.4, "volume": 123155.0}, {"date": "2021-10-21", "close": 70.9, "volume": 41928.0}, {"date": "2021-10-22", "close": 69.3, "volume": 25163.0}, {"date": "2021-10-25", "close": 70.6, "volume": 34001.0}, {"date": "2021-10-26", "close": 71.2, "volume": 65052.0}, {"date": "2021-10-27", "close": 69.7, "volume": 28635.0}, {"date": "2021-10-28", "close": 68.8, "volume": 32370.0}, {"date": "2021-10-29", "close": 68.9, "volume": 35841.0}, {"date": "2021-11-01", "close": 70.8, "volume": 33860.0}, {"date": "2021-11-02", "close": 71.6, "volume": 104438.0}, {"date": "2021-11-03", "close": 69.4, "volume": 47165.0}, {"date": "2021-11-04", "close": 69.0, "volume": 27249.0}, {"date": "2021-11-05", "close": 68.8, "volume": 25796.0}, {"date": "2021-11-08", "close": 69.0, "volume": 24101.0}, {"date": "2021-11-09", "close": 68.8, "volume": 15916.0}, {"date": "2021-11-10", "close": 69.1, "volume": 25062.0}, {"date": "2021-11-11", "close": 72.4, "volume": 35539.0}, {"date": "2021-11-12", "close": 72.3, "volume": 32435.0}, {"date": "2021-11-15", "close": 73.4, "volume": 29044.0}, {"date": "2021-11-16", "close": 72.2, "volume": 33045.0}, {"date": "2021-11-17", "close": 70.2, "volume": 26800.0}, {"date": "2021-11-18", "close": 69.4, "volume": 33961.0}, {"date": "2021-11-19", "close": 69.7, "volume": 19178.0}, {"date": "2021-11-22", "close": 69.4, "volume": 24934.0}, {"date": "2021-11-23", "close": 67.3, "volume": 36120.0}, {"date": "2021-11-24", "close": 67.1, "volume": 20047.0}, {"date": "2021-11-26", "close": 65.0, "volume": 21167.0}, {"date": "2021-11-29", "close": 65.0, "volume": 32541.0}, {"date": "2021-11-30", "close": 66.3, "volume": 67283.0}, {"date": "2021-12-01", "close": 62.0, "volume": 30126.0}, {"date": "2021-12-02", "close": 58.4, "volume": 38517.0}, {"date": "2021-12-03", "close": 50.5, "volume": 65538.0}, {"date": "2021-12-06", "close": 52.7, "volume": 32079.0}, {"date": "2021-12-07", "close": 54.8, "volume": 42866.0}, {"date": "2021-12-08", "close": 55.4, "volume": 34189.0}, {"date": "2021-12-09", "close": 54.4, "volume": 19490.0}, {"date": "2021-12-10", "close": 55.2, "volume": 18230.0}, {"date": "2021-12-13", "close": 48.8, "volume": 43927.0}, {"date": "2021-12-14", "close": 52.0, "volume": 36559.0}, {"date": "2021-12-15", "close": 48.5, "volume": 35571.0}, {"date": "2021-12-16", "close": 48.3, "volume": 32080.0}, {"date": "2021-12-17", "close": 49.4, "volume": 25698.0}, {"date": "2021-12-20", "close": 45.3, "volume": 23061.0}, {"date": "2021-12-21", "close": 46.2, "volume": 29679.0}, {"date": "2021-12-22", "close": 48.9, "volume": 33114.0}, {"date": "2021-12-23", "close": 49.5, "volume": 42018.0}, {"date": "2021-12-27", "close": 47.2, "volume": 33152.0}, {"date": "2021-12-28", "close": 44.0, "volume": 34331.0}, {"date": "2021-12-29", "close": 41.7, "volume": 31680.0}, {"date": "2021-12-30", "close": 45.7, "volume": 33139.0}, {"date": "2021-12-31", "close": 46.1, "volume": 18190.0}, {"date": "2022-01-03", "close": 47.0, "volume": 14914.0}, {"date": "2022-01-04", "close": 47.3, "volume": 20587.0}, {"date": "2022-01-05", "close": 45.3, "volume": 15749.0}, {"date": "2022-01-06", "close": 43.5, "volume": 28254.0}, {"date": "2022-01-07", "close": 43.3, "volume": 8356.0}, {"date": "2022-01-10", "close": 42.1, "volume": 13025.0}, {"date": "2022-01-11", "close": 46.1, "volume": 19780.0}, {"date": "2022-01-12", "close": 45.6, "volume": 8238.0}, {"date": "2022-01-13", "close": 45.2, "volume": 17515.0}, {"date": "2022-01-14", "close": 44.6, "volume": 8537.0}, {"date": "2022-01-18", "close": 42.9, "volume": 9974.0}, {"date": "2022-01-19", "close": 41.5, "volume": 17601.0}, {"date": "2022-01-20", "close": 40.8, "volume": 13892.0}, {"date": "2022-01-21", "close": 40.1, "volume": 12174.0}, {"date": "2022-01-24", "close": 40.8, "volume": 13129.0}, {"date": "2022-01-25", "close": 38.3, "volume": 10305.0}, {"date": "2022-01-26", "close": 39.5, "volume": 10887.0}, {"date": "2022-01-27", "close": 35.5, "volume": 16403.0}, {"date": "2022-01-28", "close": 30.9, "volume": 22386.0}, {"date": "2022-01-31", "close": 34.9, "volume": 23437.0}, {"date": "2022-02-01", "close": 35.6, "volume": 13774.0}, {"date": "2022-02-02", "close": 33.5, "volume": 10786.0}, {"date": "2022-02-03", "close": 31.4, "volume": 11282.0}, {"date": "2022-02-04", "close": 32.7, "volume": 11651.0}, {"date": "2022-02-07", "close": 31.4, "volume": 6945.0}, {"date": "2022-02-08", "close": 31.4, "volume": 16249.0}, {"date": "2022-02-09", "close": 32.1, "volume": 22660.0}, {"date": "2022-02-10", "close": 32.7, "volume": 18166.0}, {"date": "2022-02-11", "close": 30.0, "volume": 12922.0}, {"date": "2022-02-14", "close": 28.8, "volume": 31679.0}, {"date": "2022-02-15", "close": 29.0, "volume": 113987.0}, {"date": "2022-02-16", "close": 30.1, "volume": 29486.0}, {"date": "2022-02-17", "close": 28.3, "volume": 14870.0}, {"date": "2022-02-18", "close": 29.0, "volume": 20518.0}, {"date": "2022-02-22", "close": 26.8, "volume": 23009.0}, {"date": "2022-02-23", "close": 26.8, "volume": 42750.0}, {"date": "2022-02-24", "close": 26.4, "volume": 22207.0}, {"date": "2022-02-25", "close": 27.3, "volume": 12123.0}, {"date": "2022-02-28", "close": 24.2, "volume": 26438.0}, {"date": "2022-03-01", "close": 25.5, "volume": 15865.0}, {"date": "2022-03-02", "close": 24.3, "volume": 18355.0}, {"date": "2022-03-03", "close": 24.2, "volume": 13140.0}, {"date": "2022-03-04", "close": 18.6, "volume": 56474.0}, {"date": "2022-03-07", "close": 18.3, "volume": 24682.0}, {"date": "2022-03-08", "close": 18.2, "volume": 19061.0}, {"date": "2022-03-09", "close": 18.6, "volume": 19224.0}, {"date": "2022-03-10", "close": 17.2, "volume": 19596.0}, {"date": "2022-03-11", "close": 14.8, "volume": 26258.0}, {"date": "2022-03-14", "close": 13.5, "volume": 23011.0}, {"date": "2022-03-15", "close": 13.5, "volume": 32016.0}, {"date": "2022-03-16", "close": 15.2, "volume": 131080.0}, {"date": "2022-03-17", "close": 15.5, "volume": 87018.0}, {"date": "2022-03-18", "close": 15.3, "volume": 248513.0}, {"date": "2022-03-21", "close": 15.4, "volume": 156363.0}, {"date": "2022-03-22", "close": 15.4, "volume": 444159.0}, {"date": "2022-03-23", "close": 16.8, "volume": 478240.0}, {"date": "2022-03-24", "close": 14.4, "volume": 521940.0}, {"date": "2022-03-25", "close": 11.4, "volume": 401764.0}, {"date": "2022-03-28", "close": 11.9, "volume": 284519.0}, {"date": "2022-03-29", "close": 11.2, "volume": 203294.0}, {"date": "2022-03-30", "close": 11.2, "volume": 205152.0}, {"date": "2022-03-31", "close": 11.8, "volume": 137039.0}, {"date": "2022-04-01", "close": 13.5, "volume": 132085.0}, {"date": "2022-04-04", "close": 14.1, "volume": 89493.0}, {"date": "2022-04-05", "close": 12.3, "volume": 136009.0}, {"date": "2022-04-06", "close": 11.0, "volume": 174353.0}, {"date": "2022-04-07", "close": 10.9, "volume": 89723.0}, {"date": "2022-04-08", "close": 10.6, "volume": 95517.0}, {"date": "2022-04-11", "close": 11.6, "volume": 74723.0}, {"date": "2022-04-12", "close": 10.8, "volume": 33856.0}, {"date": "2022-04-13", "close": 11.1, "volume": 29845.0}, {"date": "2022-04-14", "close": 10.7, "volume": 33715.0}, {"date": "2022-04-18", "close": 10.4, "volume": 44993.0}, {"date": "2022-04-19", "close": 10.35, "volume": 38361.0}, {"date": "2022-04-20", "close": 10.1, "volume": 46782.0}, {"date": "2022-04-21", "close": 7.975, "volume": 151104.0}, {"date": "2022-04-22", "close": 8.709, "volume": 190329.0}, {"date": "2022-04-25", "close": 9.4, "volume": 59264.0}, {"date": "2022-04-26", "close": 9.458, "volume": 61481.0}, {"date": "2022-04-27", "close": 9.128, "volume": 35312.0}, {"date": "2022-04-28", "close": 9.293, "volume": 25094.0}, {"date": "2022-04-29", "close": 10.3, "volume": 37086.0}, {"date": "2022-05-02", "close": 9.485, "volume": 55604.0}, {"date": "2022-05-03", "close": 9.363, "volume": 20041.0}, {"date": "2022-05-04", "close": 9.657, "volume": 39929.0}, {"date": "2022-05-05", "close": 8.9, "volume": 47516.0}, {"date": "2022-05-06", "close": 8.723, "volume": 29540.0}, {"date": "2022-05-09", "close": 7.999, "volume": 41812.0}, {"date": "2022-05-10", "close": 7.966, "volume": 33324.0}, {"date": "2022-05-11", "close": 8.179, "volume": 21494.0}, {"date": "2022-05-12", "close": 6.29, "volume": 99958.0}, {"date": "2022-05-13", "close": 7.33, "volume": 50470.0}, {"date": "2022-05-16", "close": 7.875, "volume": 86773.0}, {"date": "2022-05-17", "close": 8.501, "volume": 39086.0}, {"date": "2022-05-18", "close": 8.648, "volume": 45893.0}, {"date": "2022-05-19", "close": 8.055, "volume": 22007.0}, {"date": "2022-05-20", "close": 7.22, "volume": 30924.0}, {"date": "2022-05-23", "close": 7.067, "volume": 19767.0}, {"date": "2022-05-24", "close": 6.0, "volume": 62524.0}, {"date": "2022-05-25", "close": 6.611, "volume": 54972.0}, {"date": "2022-05-26", "close": 7.246, "volume": 38706.0}, {"date": "2022-05-27", "close": 6.7, "volume": 57732.0}, {"date": "2022-05-31", "close": 5.61, "volume": 217416.0}, {"date": "2022-06-01", "close": 6.699, "volume": 61348.0}, {"date": "2022-06-02", "close": 6.789, "volume": 30973.0}, {"date": "2022-06-03", "close": 6.843, "volume": 23545.0}, {"date": "2022-06-06", "close": 6.658, "volume": 36382.0}, {"date": "2022-06-07", "close": 6.73, "volume": 27673.0}, {"date": "2022-06-08", "close": 7.111, "volume": 57599.0}, {"date": "2022-06-09", "close": 6.8, "volume": 19382.0}, {"date": "2022-06-10", "close": 6.801, "volume": 9281.0}, {"date": "2022-06-13", "close": 6.126, "volume": 19114.0}, {"date": "2022-06-14", "close": 6.274, "volume": 12014.0}, {"date": "2022-06-15", "close": 6.611, "volume": 14205.0}, {"date": "2022-06-16", "close": 5.913, "volume": 25973.0}, {"date": "2022-06-17", "close": 5.969, "volume": 14851.0}, {"date": "2022-06-21", "close": 6.2, "volume": 17176.0}, {"date": "2022-06-22", "close": 6.176, "volume": 11131.0}, {"date": "2022-06-23", "close": 6.242, "volume": 22715.0}, {"date": "2022-06-24", "close": 7.0, "volume": 26953.0}, {"date": "2022-06-27", "close": 6.635, "volume": 12035.0}, {"date": "2022-06-28", "close": 6.712, "volume": 5765.0}, {"date": "2022-06-29", "close": 6.699, "volume": 8060.0}, {"date": "2022-06-30", "close": 6.719, "volume": 7265.0}, {"date": "2022-07-01", "close": 6.703, "volume": 14331.0}, {"date": "2022-07-05", "close": 6.698, "volume": 6586.0}, {"date": "2022-07-06", "close": 6.6, "volume": 6474.0}, {"date": "2022-07-07", "close": 6.4, "volume": 10272.0}, {"date": "2022-07-08", "close": 6.34, "volume": 7997.0}, {"date": "2022-07-11", "close": 6.0, "volume": 6462.0}, {"date": "2022-07-12", "close": 5.922, "volume": 4244.0}, {"date": "2022-07-13", "close": 5.88, "volume": 18412.0}, {"date": "2022-07-14", "close": 5.88, "volume": 6599.0}, {"date": "2022-07-15", "close": 5.901, "volume": 7101.0}, {"date": "2022-07-18", "close": 5.9, "volume": 17226.0}, {"date": "2022-07-19", "close": 5.952, "volume": 11881.0}, {"date": "2022-07-20", "close": 5.883, "volume": 23344.0}, {"date": "2022-07-21", "close": 5.8, "volume": 9479.0}, {"date": "2022-07-22", "close": 5.71, "volume": 8884.0}, {"date": "2022-07-25", "close": 5.618, "volume": 12097.0}, {"date": "2022-07-26", "close": 5.599, "volume": 8365.0}, {"date": "2022-07-27", "close": 5.3, "volume": 10272.0}, {"date": "2022-07-28", "close": 5.3, "volume": 32356.0}, {"date": "2022-07-29", "close": 5.1, "volume": 10507.0}, {"date": "2022-08-01", "close": 5.1, "volume": 12572.0}, {"date": "2022-08-02", "close": 5.007, "volume": 13310.0}, {"date": "2022-08-03", "close": 5.1, "volume": 14921.0}, {"date": "2022-08-04", "close": 5.6, "volume": 21329.0}, {"date": "2022-08-05", "close": 6.133, "volume": 69153.0}, {"date": "2022-08-08", "close": 6.789, "volume": 66526.0}, {"date": "2022-08-09", "close": 6.526, "volume": 17965.0}, {"date": "2022-08-10", "close": 6.701, "volume": 5879.0}, {"date": "2022-08-11", "close": 6.9, "volume": 11293.0}, {"date": "2022-08-12", "close": 6.957, "volume": 44486.0}, {"date": "2022-08-15", "close": 6.427, "volume": 9552.0}, {"date": "2022-08-16", "close": 6.164, "volume": 37954.0}, {"date": "2022-08-17", "close": 6.06, "volume": 6390.0}, {"date": "2022-08-18", "close": 5.927, "volume": 14028.0}, {"date": "2022-08-19", "close": 5.8, "volume": 4095.0}, {"date": "2022-08-22", "close": 5.246, "volume": 16532.0}, {"date": "2022-08-23", "close": 4.95, "volume": 31055.0}, {"date": "2022-08-24", "close": 4.612, "volume": 67011.0}, {"date": "2022-08-25", "close": 4.674, "volume": 325099.0}, {"date": "2022-08-26", "close": 4.7, "volume": 42572.0}, {"date": "2022-08-29", "close": 4.534, "volume": 22372.0}, {"date": "2022-08-30", "close": 4.25, "volume": 34362.0}, {"date": "2022-08-31", "close": 4.112, "volume": 23185.0}, {"date": "2022-09-01", "close": 3.916, "volume": 17816.0}, {"date": "2022-09-02", "close": 4.105, "volume": 15484.0}, {"date": "2022-09-06", "close": 4.18, "volume": 28312.0}, {"date": "2022-09-07", "close": 3.998, "volume": 5833.0}, {"date": "2022-09-08", "close": 3.999, "volume": 6267.0}, {"date": "2022-09-09", "close": 4.045, "volume": 26509.0}, {"date": "2022-09-12", "close": 4.3, "volume": 13720.0}, {"date": "2022-09-13", "close": 4.1, "volume": 10035.0}, {"date": "2022-09-14", "close": 3.801, "volume": 21847.0}, {"date": "2022-09-15", "close": 3.911, "volume": 16025.0}, {"date": "2022-09-16", "close": 3.52, "volume": 19980.0}, {"date": "2022-09-19", "close": 3.607, "volume": 16127.0}, {"date": "2022-09-20", "close": 3.611, "volume": 13374.0}, {"date": "2022-09-21", "close": 3.39, "volume": 23242.0}, {"date": "2022-09-22", "close": 3.2475, "volume": 8544.0}, {"date": "2022-09-23", "close": 3.05, "volume": 59815.0}, {"date": "2022-09-26", "close": 3.28, "volume": 27976.0}, {"date": "2022-09-27", "close": 3.253, "volume": 16086.0}, {"date": "2022-09-28", "close": 3.454, "volume": 18950.0}, {"date": "2022-09-29", "close": 3.312, "volume": 11751.0}, {"date": "2022-09-30", "close": 3.5, "volume": 8004.0}, {"date": "2022-10-03", "close": 3.565, "volume": 1060.0}, {"date": "2022-10-04", "close": 3.651, "volume": 13978.0}, {"date": "2022-10-05", "close": 3.699, "volume": 6796.0}, {"date": "2022-10-06", "close": 3.55, "volume": 15698.0}, {"date": "2022-10-07", "close": 3.415, "volume": 10017.0}, {"date": "2022-10-10", "close": 3.5, "volume": 40177.0}, {"date": "2022-10-11", "close": 3.1, "volume": 49004.0}, {"date": "2022-10-12", "close": 3.025, "volume": 8244.0}, {"date": "2022-10-13", "close": 3.025, "volume": 4351.0}, {"date": "2022-10-14", "close": 2.975, "volume": 3871.0}, {"date": "2022-10-17", "close": 3.1095, "volume": 16593.0}, {"date": "2022-10-18", "close": 3.111, "volume": 23632.0}, {"date": "2022-10-19", "close": 3.039, "volume": 23370.0}, {"date": "2022-10-20", "close": 2.925, "volume": 15573.0}, {"date": "2022-10-21", "close": 2.7, "volume": 23747.0}, {"date": "2022-10-24", "close": 2.462, "volume": 13909.0}, {"date": "2022-10-25", "close": 2.552, "volume": 10733.0}, {"date": "2022-10-26", "close": 2.501, "volume": 16450.0}, {"date": "2022-10-27", "close": 2.271, "volume": 17182.0}, {"date": "2022-10-28", "close": 2.335, "volume": 16117.0}, {"date": "2022-10-31", "close": 2.329, "volume": 8160.0}, {"date": "2022-11-01", "close": 2.4, "volume": 21330.0}, {"date": "2022-11-02", "close": 2.3, "volume": 19108.0}, {"date": "2022-11-03", "close": 2.25, "volume": 19534.0}, {"date": "2022-11-04", "close": 2.321, "volume": 17982.0}, {"date": "2022-11-07", "close": 2.5425, "volume": 10458.0}, {"date": "2022-11-08", "close": 2.398, "volume": 18154.0}, {"date": "2022-11-09", "close": 2.12, "volume": 14245.0}, {"date": "2022-11-10", "close": 2.5, "volume": 20212.0}, {"date": "2022-11-11", "close": 2.351, "volume": 52311.0}, {"date": "2022-11-14", "close": 2.28, "volume": 30072.0}, {"date": "2022-11-15", "close": 2.47, "volume": 22946.0}, {"date": "2022-11-16", "close": 2.43, "volume": 12306.0}, {"date": "2022-11-17", "close": 2.53, "volume": 25821.0}, {"date": "2022-11-18", "close": 2.5, "volume": 10101.0}, {"date": "2022-11-21", "close": 2.47, "volume": 8680.0}, {"date": "2022-11-22", "close": 2.47, "volume": 7750.0}, {"date": "2022-11-23", "close": 2.35, "volume": 47450.0}, {"date": "2022-11-25", "close": 2.29, "volume": 9950.0}, {"date": "2022-11-28", "close": 2.27, "volume": 12504.0}, {"date": "2022-11-29", "close": 2.16, "volume": 12589.0}, {"date": "2022-11-30", "close": 2.47, "volume": 21833.0}, {"date": "2022-12-01", "close": 2.49, "volume": 11346.0}, {"date": "2022-12-02", "close": 2.63, "volume": 18048.0}, {"date": "2022-12-05", "close": 2.7, "volume": 21961.0}, {"date": "2022-12-06", "close": 2.75, "volume": 15568.0}, {"date": "2022-12-07", "close": 2.9331, "volume": 24730.0}, {"date": "2022-12-08", "close": 3.56, "volume": 71886.0}, {"date": "2022-12-09", "close": 4.18, "volume": 151617.0}, {"date": "2022-12-12", "close": 4.14, "volume": 38007.0}, {"date": "2022-12-13", "close": 4.86, "volume": 53494.0}, {"date": "2022-12-14", "close": 5.44, "volume": 76599.0}, {"date": "2022-12-15", "close": 4.9, "volume": 88666.0}, {"date": "2022-12-16", "close": 5.01, "volume": 69633.0}, {"date": "2022-12-19", "close": 3.95, "volume": 40941.0}, {"date": "2022-12-20", "close": 3.53, "volume": 54989.0}, {"date": "2022-12-21", "close": 3.635, "volume": 9702.0}, {"date": "2022-12-22", "close": 3.24, "volume": 42954.0}, {"date": "2022-12-23", "close": 3.57, "volume": 14083.0}, {"date": "2022-12-27", "close": 3.76, "volume": 33628.0}, {"date": "2022-12-28", "close": 3.8, "volume": 40272.0}, {"date": "2022-12-29", "close": 3.98, "volume": 37451.0}, {"date": "2022-12-30", "close": 3.85, "volume": 23707.0}, {"date": "2023-01-03", "close": 4.05, "volume": 41282.0}, {"date": "2023-01-04", "close": 4.38, "volume": 87788.0}, {"date": "2023-01-05", "close": 4.5, "volume": 47393.0}, {"date": "2023-01-06", "close": 4.7986, "volume": 94984.0}, {"date": "2023-01-09", "close": 5.19, "volume": 51286.0}, {"date": "2023-01-10", "close": 5.06, "volume": 59475.0}, {"date": "2023-01-11", "close": 4.97, "volume": 32993.0}, {"date": "2023-01-12", "close": 4.85, "volume": 139230.0}, {"date": "2023-01-13", "close": 4.55, "volume": 73832.0}, {"date": "2023-01-17", "close": 4.35, "volume": 63274.0}, {"date": "2023-01-18", "close": 4.2, "volume": 37124.0}, {"date": "2023-01-19", "close": 4.2, "volume": 30872.0}, {"date": "2023-01-20", "close": 4.36, "volume": 34089.0}, {"date": "2023-01-23", "close": 4.14, "volume": 19454.0}, {"date": "2023-01-24", "close": 4.18, "volume": 18517.0}, {"date": "2023-01-25", "close": 4.11, "volume": 68180.0}, {"date": "2023-01-26", "close": 4.08, "volume": 28502.0}, {"date": "2023-01-27", "close": 3.96, "volume": 50529.0}, {"date": "2023-01-30", "close": 4.02, "volume": 30446.0}, {"date": "2023-01-31", "close": 4.01, "volume": 42419.0}, {"date": "2023-02-01", "close": 4.11, "volume": 60939.0}, {"date": "2023-02-02", "close": 3.96, "volume": 56593.0}, {"date": "2023-02-03", "close": 3.9, "volume": 57493.0}, {"date": "2023-02-06", "close": 3.98, "volume": 15566.0}, {"date": "2023-02-07", "close": 3.96, "volume": 4150.0}, {"date": "2023-02-08", "close": 3.92, "volume": 12360.0}, {"date": "2023-02-09", "close": 3.86, "volume": 7429.0}, {"date": "2023-02-10", "close": 3.77, "volume": 9429.0}, {"date": "2023-02-13", "close": 3.83, "volume": 11709.0}, {"date": "2023-02-14", "close": 3.66, "volume": 21361.0}, {"date": "2023-02-15", "close": 3.89, "volume": 10180.0}, {"date": "2023-02-16", "close": 3.85, "volume": 15196.0}, {"date": "2023-02-17", "close": 3.73, "volume": 4649.0}, {"date": "2023-02-21", "close": 3.55, "volume": 18423.0}, {"date": "2023-02-22", "close": 3.56, "volume": 3379.0}, {"date": "2023-02-23", "close": 3.73, "volume": 11314.0}, {"date": "2023-02-24", "close": 3.74, "volume": 27075.0}, {"date": "2023-02-27", "close": 3.6, "volume": 12890.0}, {"date": "2023-02-28", "close": 3.73, "volume": 10148.0}, {"date": "2023-03-01", "close": 3.6001, "volume": 56985.0}, {"date": "2023-03-02", "close": 3.67, "volume": 40494.0}, {"date": "2023-03-03", "close": 3.67, "volume": 62290.0}, {"date": "2023-03-06", "close": 3.45, "volume": 24204.0}, {"date": "2023-03-07", "close": 3.42, "volume": 6248.0}, {"date": "2023-03-08", "close": 3.38, "volume": 6521.0}, {"date": "2023-03-09", "close": 3.25, "volume": 13963.0}, {"date": "2023-03-10", "close": 3.12, "volume": 4313.0}, {"date": "2023-03-13", "close": 3.32, "volume": 7169.0}, {"date": "2023-03-14", "close": 3.32, "volume": 650.0}, {"date": "2023-03-15", "close": 3.25, "volume": 856.0}, {"date": "2023-03-16", "close": 3.345, "volume": 12574.0}, {"date": "2023-03-17", "close": 3.17, "volume": 3294.0}, {"date": "2023-03-20", "close": 3.3399, "volume": 4411.0}, {"date": "2023-03-21", "close": 3.22, "volume": 17640.0}, {"date": "2023-03-22", "close": 3.2, "volume": 89041.0}, {"date": "2023-03-23", "close": 3.31, "volume": 23295.0}, {"date": "2023-03-24", "close": 3.3, "volume": 8570.0}, {"date": "2023-03-27", "close": 3.29, "volume": 16496.0}, {"date": "2023-03-28", "close": 3.3, "volume": 17464.0}, {"date": "2023-03-29", "close": 3.35, "volume": 31654.0}, {"date": "2023-03-30", "close": 3.51, "volume": 13094.0}, {"date": "2023-03-31", "close": 3.6286, "volume": 8110.0}, {"date": "2023-04-03", "close": 3.47, "volume": 2417.0}, {"date": "2023-04-04", "close": 3.22, "volume": 26223.0}, {"date": "2023-04-05", "close": 3.25, "volume": 2189.0}, {"date": "2023-04-06", "close": 3.25, "volume": 3419.0}, {"date": "2023-04-10", "close": 3.1578, "volume": 3551.0}, {"date": "2023-04-11", "close": 3.1713, "volume": 2843.0}, {"date": "2023-04-12", "close": 3.31, "volume": 10926.0}, {"date": "2023-04-13", "close": 3.37, "volume": 3958.0}, {"date": "2023-04-14", "close": 3.34, "volume": 1212.0}, {"date": "2023-04-17", "close": 3.25, "volume": 4991.0}, {"date": "2023-04-18", "close": 3.14, "volume": 18806.0}, {"date": "2023-04-19", "close": 3.18, "volume": 8258.0}, {"date": "2023-04-20", "close": 2.9, "volume": 13019.0}, {"date": "2023-04-21", "close": 3.0, "volume": 2071.0}, {"date": "2023-04-24", "close": 2.94, "volume": 3068.0}, {"date": "2023-04-25", "close": 2.66, "volume": 17607.0}, {"date": "2023-04-26", "close": 2.68, "volume": 50724.0}, {"date": "2023-04-27", "close": 2.95, "volume": 67969.0}, {"date": "2023-04-28", "close": 3.07, "volume": 12588.0}, {"date": "2023-05-01", "close": 2.78, "volume": 87773.0}, {"date": "2023-05-02", "close": 2.5, "volume": 7934.0}, {"date": "2023-05-03", "close": 2.4, "volume": 14815.0}, {"date": "2023-05-04", "close": 2.45, "volume": 20433.0}, {"date": "2023-05-05", "close": 2.375, "volume": 19712.0}, {"date": "2023-05-08", "close": 2.61, "volume": 1327.0}, {"date": "2023-05-09", "close": 2.31, "volume": 5621.0}, {"date": "2023-05-10", "close": 2.3, "volume": 2921.0}, {"date": "2023-05-11", "close": 2.5, "volume": 9361.0}, {"date": "2023-05-12", "close": 2.51, "volume": 4916.0}, {"date": "2023-05-15", "close": 2.3929, "volume": 1638.0}, {"date": "2023-05-16", "close": 2.3001, "volume": 1310.0}, {"date": "2023-05-17", "close": 2.3415, "volume": 2490.0}, {"date": "2023-05-18", "close": 2.37, "volume": 3990.0}, {"date": "2023-05-19", "close": 2.3562, "volume": 4974.0}, {"date": "2023-05-22", "close": 2.5, "volume": 12988.0}, {"date": "2023-05-23", "close": 2.5, "volume": 3345.0}, {"date": "2023-05-24", "close": 2.45, "volume": 16250.0}, {"date": "2023-05-25", "close": 2.6, "volume": 19695.0}, {"date": "2023-05-26", "close": 3.08, "volume": 52856.0}, {"date": "2023-05-30", "close": 2.81, "volume": 26528.0}, {"date": "2023-05-31", "close": 2.8334, "volume": 9298.0}, {"date": "2023-06-01", "close": 2.965, "volume": 27372.0}, {"date": "2023-06-02", "close": 2.98, "volume": 7283.0}, {"date": "2023-06-05", "close": 2.725, "volume": 22067.0}, {"date": "2023-06-06", "close": 2.79, "volume": 20509.0}, {"date": "2023-06-07", "close": 2.8, "volume": 11895.0}, {"date": "2023-06-08", "close": 2.62, "volume": 5877.0}, {"date": "2023-06-09", "close": 2.6, "volume": 7744.0}, {"date": "2023-06-12", "close": 2.58, "volume": 8664.0}, {"date": "2023-06-13", "close": 2.36, "volume": 65916.0}, {"date": "2023-06-14", "close": 2.1824, "volume": 71967.0}, {"date": "2023-06-15", "close": 2.2, "volume": 22591.0}, {"date": "2023-06-16", "close": 2.19, "volume": 15279.0}, {"date": "2023-06-20", "close": 1.82, "volume": 56464.0}, {"date": "2023-06-21", "close": 1.81, "volume": 10999.0}, {"date": "2023-06-22", "close": 1.73, "volume": 26666.0}, {"date": "2023-06-23", "close": 1.6844, "volume": 26195.0}, {"date": "2023-06-26", "close": 1.51, "volume": 39626.0}, {"date": "2023-06-27", "close": 1.48, "volume": 2951.0}, {"date": "2023-06-28", "close": 1.51, "volume": 11322.0}, {"date": "2023-06-29", "close": 1.44, "volume": 16156.0}, {"date": "2023-06-30", "close": 1.4, "volume": 13751.0}, {"date": "2023-07-03", "close": 1.498, "volume": 11849.0}, {"date": "2023-07-05", "close": 1.56, "volume": 12611.0}, {"date": "2023-07-06", "close": 1.5, "volume": 22650.0}, {"date": "2023-07-07", "close": 1.54, "volume": 43743.0}, {"date": "2023-07-10", "close": 1.67, "volume": 47383.0}, {"date": "2023-07-11", "close": 1.82, "volume": 116184.0}, {"date": "2023-07-12", "close": 1.77, "volume": 63274.0}, {"date": "2023-07-13", "close": 1.62, "volume": 38368.0}, {"date": "2023-07-14", "close": 1.76, "volume": 22812.0}, {"date": "2023-07-17", "close": 1.65, "volume": 32490.0}, {"date": "2023-07-18", "close": 1.8558, "volume": 28465.0}, {"date": "2023-07-19", "close": 1.8, "volume": 29050.0}, {"date": "2023-07-20", "close": 1.8957, "volume": 17530.0}, {"date": "2023-07-21", "close": 1.9093, "volume": 18045.0}, {"date": "2023-07-24", "close": 1.74, "volume": 15599.0}, {"date": "2023-07-25", "close": 1.55, "volume": 51309.0}, {"date": "2023-07-26", "close": 1.9001, "volume": 294170.0}, {"date": "2023-07-27", "close": 1.87, "volume": 126922.0}, {"date": "2023-07-28", "close": 2.39, "volume": 576361.0}, {"date": "2023-07-31", "close": 3.07, "volume": 380665.0}, {"date": "2023-08-01", "close": 2.82, "volume": 114582.0}, {"date": "2023-08-02", "close": 2.67, "volume": 27562.0}, {"date": "2023-08-03", "close": 2.02, "volume": 250444.0}, {"date": "2023-08-04", "close": 1.96, "volume": 135088.0}, {"date": "2023-08-07", "close": 2.04, "volume": 81632.0}, {"date": "2023-08-08", "close": 2.0, "volume": 28132.0}, {"date": "2023-08-09", "close": 2.24, "volume": 193184.0}, {"date": "2023-08-10", "close": 2.57, "volume": 169070.0}, {"date": "2023-08-11", "close": 2.65, "volume": 163198.0}, {"date": "2023-08-14", "close": 2.67, "volume": 41383.0}, {"date": "2023-08-15", "close": 2.69, "volume": 62173.0}, {"date": "2023-08-16", "close": 2.5341, "volume": 24829.0}, {"date": "2023-08-17", "close": 2.4, "volume": 17494.0}, {"date": "2023-08-18", "close": 2.5, "volume": 58598.0}, {"date": "2023-08-21", "close": 2.46, "volume": 12071.0}, {"date": "2023-08-22", "close": 2.3, "volume": 37483.0}, {"date": "2023-08-23", "close": 2.39, "volume": 14778.0}, {"date": "2023-08-24", "close": 2.4672, "volume": 4112.0}, {"date": "2023-08-25", "close": 2.41, "volume": 13643.0}, {"date": "2023-08-28", "close": 2.37, "volume": 13239.0}, {"date": "2023-08-29", "close": 2.2325, "volume": 3651.0}, {"date": "2023-08-30", "close": 2.27, "volume": 6808.0}, {"date": "2023-08-31", "close": 2.2, "volume": 16220.0}, {"date": "2023-09-01", "close": 2.22, "volume": 6833.0}, {"date": "2023-09-05", "close": 2.1, "volume": 10375.0}, {"date": "2023-09-06", "close": 1.95, "volume": 52289.0}, {"date": "2023-09-07", "close": 1.8, "volume": 49814.0}, {"date": "2023-09-08", "close": 1.74, "volume": 18183.0}, {"date": "2023-09-11", "close": 2.22, "volume": 131895.0}, {"date": "2023-09-12", "close": 2.11, "volume": 119977.0}, {"date": "2023-09-13", "close": 2.0267, "volume": 30449.0}, {"date": "2023-09-14", "close": 2.0, "volume": 25094.0}, {"date": "2023-09-15", "close": 1.93, "volume": 17025.0}, {"date": "2023-09-18", "close": 1.72, "volume": 63506.0}, {"date": "2023-09-19", "close": 1.81, "volume": 41722.0}, {"date": "2023-09-20", "close": 2.09, "volume": 14416.0}, {"date": "2023-09-21", "close": 2.09, "volume": 14258.0}, {"date": "2023-09-22", "close": 2.0707, "volume": 3847.0}, {"date": "2023-09-25", "close": 2.0402, "volume": 4473.0}, {"date": "2023-09-26", "close": 2.0, "volume": 7527.0}, {"date": "2023-09-27", "close": 1.9901, "volume": 2471.0}, {"date": "2023-09-28", "close": 1.99, "volume": 6414.0}, {"date": "2023-09-29", "close": 1.76, "volume": 5044.0}, {"date": "2023-10-02", "close": 1.8501, "volume": 5405.0}, {"date": "2023-10-03", "close": 1.9, "volume": 5652.0}, {"date": "2023-10-04", "close": 1.92, "volume": 5426.0}, {"date": "2023-10-05", "close": 1.96, "volume": 25192.0}, {"date": "2023-10-06", "close": 1.96, "volume": 13194.0}, {"date": "2023-10-09", "close": 1.93, "volume": 2564.0}, {"date": "2023-10-10", "close": 1.83, "volume": 12254.0}, {"date": "2023-10-11", "close": 1.98, "volume": 5952.0}, {"date": "2023-10-12", "close": 1.9999, "volume": 9698.0}, {"date": "2023-10-13", "close": 1.93, "volume": 12799.0}, {"date": "2023-10-16", "close": 1.99, "volume": 12516.0}, {"date": "2023-10-17", "close": 2.16, "volume": 39110.0}, {"date": "2023-10-18", "close": 2.01, "volume": 27645.0}, {"date": "2023-10-19", "close": 2.01, "volume": 1821.0}, {"date": "2023-10-20", "close": 1.99, "volume": 9152.0}, {"date": "2023-10-23", "close": 1.78, "volume": 15124.0}, {"date": "2023-10-24", "close": 1.8, "volume": 4170.0}, {"date": "2023-10-25", "close": 1.86, "volume": 1606.0}, {"date": "2023-10-26", "close": 1.9, "volume": 11001.0}, {"date": "2023-10-27", "close": 1.83, "volume": 5423.0}, {"date": "2023-10-30", "close": 1.89, "volume": 14752.0}, {"date": "2023-10-31", "close": 1.8365, "volume": 1340.0}, {"date": "2023-11-01", "close": 1.84, "volume": 1942.0}, {"date": "2023-11-02", "close": 1.96, "volume": 2177.0}, {"date": "2023-11-03", "close": 2.29, "volume": 40520.0}, {"date": "2023-11-06", "close": 2.453, "volume": 91163.0}, {"date": "2023-11-07", "close": 2.64, "volume": 86850.0}, {"date": "2023-11-08", "close": 2.94, "volume": 99137.0}, {"date": "2023-11-09", "close": 2.49, "volume": 64884.0}, {"date": "2023-11-10", "close": 2.48, "volume": 9553.0}, {"date": "2023-11-13", "close": 2.53, "volume": 7848.0}, {"date": "2023-11-14", "close": 2.54, "volume": 5886.0}, {"date": "2023-11-15", "close": 2.6, "volume": 13136.0}, {"date": "2023-11-16", "close": 2.54, "volume": 75305.0}, {"date": "2023-11-17", "close": 2.7, "volume": 12954.0}, {"date": "2023-11-20", "close": 3.4, "volume": 70766.0}, {"date": "2023-11-21", "close": 3.04, "volume": 40310.0}, {"date": "2023-11-22", "close": 3.0, "volume": 15337.0}, {"date": "2023-11-24", "close": 3.82, "volume": 860520.0}, {"date": "2023-11-27", "close": 3.79, "volume": 358889.0}, {"date": "2023-11-28", "close": 3.81, "volume": 232266.0}, {"date": "2023-11-29", "close": 3.75, "volume": 112193.0}, {"date": "2023-11-30", "close": 3.7558, "volume": 134877.0}, {"date": "2023-12-01", "close": 3.79, "volume": 62272.0}, {"date": "2023-12-04", "close": 3.7564, "volume": 10139.0}, {"date": "2023-12-05", "close": 3.71, "volume": 56533.0}, {"date": "2023-12-06", "close": 3.73, "volume": 10702.0}, {"date": "2023-12-07", "close": 3.73, "volume": 37899.0}, {"date": "2023-12-08", "close": 3.7, "volume": 14125.0}, {"date": "2023-12-11", "close": 3.7, "volume": 35694.0}, {"date": "2023-12-12", "close": 3.77, "volume": 44779.0}, {"date": "2023-12-13", "close": 3.79, "volume": 39984.0}, {"date": "2023-12-14", "close": 3.75, "volume": 14663.0}, {"date": "2023-12-15", "close": 3.7446, "volume": 47739.0}, {"date": "2023-12-18", "close": 3.72, "volume": 9878.0}, {"date": "2023-12-19", "close": 3.77, "volume": 10647.0}, {"date": "2023-12-20", "close": 3.81, "volume": 78347.0}, {"date": "2023-12-21", "close": 3.8, "volume": 27400.0}, {"date": "2023-12-22", "close": 3.81, "volume": 59897.0}, {"date": "2023-12-26", "close": 3.82, "volume": 51701.0}, {"date": "2023-12-27", "close": 3.89, "volume": 22019.0}, {"date": "2023-12-28", "close": 3.85, "volume": 15871.0}, {"date": "2023-12-29", "close": 3.83, "volume": 9082.0}, {"date": "2024-01-02", "close": 3.83, "volume": 8826.0}, {"date": "2024-01-03", "close": 3.85, "volume": 12796.0}, {"date": "2024-01-04", "close": 3.88, "volume": 10248.0}, {"date": "2024-01-05", "close": 3.9, "volume": 6653.0}, {"date": "2024-01-08", "close": 3.89, "volume": 49825.0}, {"date": "2024-01-09", "close": 3.84, "volume": 12140.0}, {"date": "2024-01-10", "close": 3.82, "volume": 20860.0}, {"date": "2024-01-11", "close": 3.81, "volume": 18789.0}, {"date": "2024-01-12", "close": 3.82, "volume": 9559.0}, {"date": "2024-01-16", "close": 3.85, "volume": 11469.0}, {"date": "2024-01-17", "close": 3.82, "volume": 11368.0}, {"date": "2024-01-18", "close": 3.82, "volume": 2954.0}, {"date": "2024-01-19", "close": 3.82, "volume": 4524.0}, {"date": "2024-01-22", "close": 3.82, "volume": 7163.0}, {"date": "2024-01-23", "close": 3.9, "volume": 15389.0}, {"date": "2024-01-24", "close": 3.81, "volume": 15979.0}, {"date": "2024-01-25", "close": 3.8101, "volume": 730.0}, {"date": "2024-01-26", "close": 3.84, "volume": 18320.0}, {"date": "2024-01-29", "close": 3.8, "volume": 23063.0}, {"date": "2024-01-30", "close": 3.81, "volume": 6271.0}, {"date": "2024-01-31", "close": 3.81, "volume": 2172.0}, {"date": "2024-02-01", "close": 3.8, "volume": 7690.0}, {"date": "2024-02-02", "close": 3.84, "volume": 10909.0}, {"date": "2024-02-05", "close": 3.85, "volume": 2796.0}, {"date": "2024-02-06", "close": 3.86, "volume": 5263.0}, {"date": "2024-02-07", "close": 3.83, "volume": 2881.0}, {"date": "2024-02-08", "close": 3.83, "volume": 5581.0}, {"date": "2024-02-09", "close": 3.81, "volume": 30028.0}, {"date": "2024-02-12", "close": 3.8, "volume": 18369.0}, {"date": "2024-02-13", "close": 3.8, "volume": 7768.0}, {"date": "2024-02-14", "close": 3.79, "volume": 7847.0}, {"date": "2024-02-15", "close": 3.81, "volume": 8320.0}, {"date": "2024-02-16", "close": 3.79, "volume": 5831.0}, {"date": "2024-02-20", "close": 3.81, "volume": 1718.0}, {"date": "2024-02-21", "close": 3.91, "volume": 14363.0}, {"date": "2024-02-22", "close": 3.9, "volume": 23021.0}, {"date": "2024-02-23", "close": 3.94, "volume": 26033.0}, {"date": "2024-02-26", "close": 3.94, "volume": 7046.0}, {"date": "2024-02-27", "close": 3.925, "volume": 4405.0}, {"date": "2024-02-28", "close": 3.865, "volume": 20260.0}, {"date": "2024-02-29", "close": 3.84, "volume": 2120.0}, {"date": "2024-03-01", "close": 3.88, "volume": 10199.0}, {"date": "2024-03-04", "close": 3.86, "volume": 7636.0}, {"date": "2024-03-05", "close": 3.9, "volume": 21494.0}, {"date": "2024-03-06", "close": 3.89, "volume": 35207.0}, {"date": "2024-03-07", "close": 3.87, "volume": 11085.0}, {"date": "2024-03-08", "close": 3.9009, "volume": 124757.0}, {"date": "2024-03-11", "close": 3.85, "volume": 8494.0}, {"date": "2024-03-12", "close": 3.88, "volume": 17795.0}, {"date": "2024-03-13", "close": 3.92, "volume": 3018.0}, {"date": "2024-03-14", "close": 3.85, "volume": 1548.0}, {"date": "2024-03-15", "close": 3.88, "volume": 8668.0}, {"date": "2024-03-18", "close": 3.866, "volume": 6687.0}, {"date": "2024-03-19", "close": 3.85, "volume": 1610.0}, {"date": "2024-03-20", "close": 3.92, "volume": 5195.0}, {"date": "2024-03-21", "close": 3.9, "volume": 11161.0}, {"date": "2024-03-22", "close": 3.92, "volume": 5557.0}, {"date": "2024-03-25", "close": 3.95, "volume": 10349.0}, {"date": "2024-03-26", "close": 3.92, "volume": 25969.0}, {"date": "2024-03-27", "close": 3.94, "volume": 6708.0}, {"date": "2024-03-28", "close": 3.95, "volume": 14589.0}, {"date": "2024-04-01", "close": 3.945, "volume": 331.0}, {"date": "2024-04-02", "close": 3.95, "volume": 2252.0}, {"date": "2024-04-03", "close": 3.95, "volume": 31433.0}, {"date": "2024-04-04", "close": 3.95, "volume": null}, {"date": "2024-04-05", "close": 3.93, "volume": 2689.0}, {"date": "2024-04-08", "close": 3.9537, "volume": 2070.0}, {"date": "2024-04-09", "close": 3.93, "volume": 2001.0}, {"date": "2024-04-10", "close": 3.92, "volume": 2811.0}, {"date": "2024-04-11", "close": 3.93, "volume": 12826.0}, {"date": "2024-04-12", "close": 3.95, "volume": 6931.0}, {"date": "2024-04-15", "close": 3.91, "volume": 8873.0}, {"date": "2024-04-16", "close": 3.95, "volume": 2211.0}, {"date": "2024-04-17", "close": 3.91, "volume": 8789.0}, {"date": "2024-04-18", "close": 3.37, "volume": 97698.0}, {"date": "2024-04-19", "close": 3.25, "volume": 84756.0}, {"date": "2024-04-22", "close": 2.89, "volume": 57984.0}, {"date": "2024-04-23", "close": 2.45, "volume": 62656.0}, {"date": "2024-04-24", "close": 2.63, "volume": 59398.0}, {"date": "2024-04-25", "close": 2.53, "volume": 22454.0}, {"date": "2024-04-26", "close": 1.24, "volume": 719949.0}, {"date": "2024-04-29", "close": 1.18, "volume": 140142.0}, {"date": "2024-04-30", "close": 1.2, "volume": 89764.0}, {"date": "2024-05-01", "close": 1.27, "volume": 54463.0}, {"date": "2024-05-02", "close": 1.26, "volume": 95185.0}, {"date": "2024-05-03", "close": 1.24, "volume": 20631.0}, {"date": "2024-05-06", "close": 1.2, "volume": 125139.0}, {"date": "2024-05-07", "close": 1.24, "volume": 32849.0}, {"date": "2024-05-08", "close": 1.28, "volume": 22489.0}, {"date": "2024-05-09", "close": 1.23, "volume": 18971.0}, {"date": "2024-05-10", "close": 1.2399, "volume": 33942.0}, {"date": "2024-05-13", "close": 1.22, "volume": 17357.0}, {"date": "2024-05-14", "close": 1.22, "volume": 35407.0}, {"date": "2024-05-15", "close": 1.22, "volume": 32746.0}, {"date": "2024-05-16", "close": 1.29, "volume": 51718.0}, {"date": "2024-05-17", "close": 1.28, "volume": 22409.0}, {"date": "2024-05-20", "close": 1.265, "volume": 16165.0}, {"date": "2024-05-21", "close": 1.265, "volume": 27159.0}, {"date": "2024-05-22", "close": 1.265, "volume": 6955.0}, {"date": "2024-05-23", "close": 1.25, "volume": 19807.0}, {"date": "2024-05-24", "close": 1.25, "volume": 18468.0}, {"date": "2024-05-28", "close": 1.275, "volume": 66482.0}, {"date": "2024-05-29", "close": 1.27, "volume": 16170.0}, {"date": "2024-05-30", "close": 1.26, "volume": 20783.0}, {"date": "2024-05-31", "close": 1.27, "volume": 18975.0}, {"date": "2024-06-03", "close": 1.28, "volume": 17924.0}, {"date": "2024-06-04", "close": 1.28, "volume": 9076.0}, {"date": "2024-06-05", "close": 1.31, "volume": 34782.0}, {"date": "2024-06-06", "close": 1.2782, "volume": 21238.0}, {"date": "2024-06-07", "close": 1.29, "volume": 26185.0}, {"date": "2024-06-10", "close": 1.265, "volume": 16536.0}, {"date": "2024-06-11", "close": 1.28, "volume": 17075.0}, {"date": "2024-06-12", "close": 1.2721, "volume": 13206.0}, {"date": "2024-06-13", "close": 1.28, "volume": 15562.0}, {"date": "2024-06-14", "close": 1.27, "volume": 11143.0}, {"date": "2024-06-17", "close": 1.25, "volume": 38994.0}, {"date": "2024-06-18", "close": 1.27, "volume": 10308.0}, {"date": "2024-06-20", "close": 1.19, "volume": 68961.0}, {"date": "2024-06-21", "close": 1.25, "volume": 36357.0}, {"date": "2024-06-24", "close": 1.34, "volume": 63769.0}, {"date": "2024-06-25", "close": 1.26, "volume": 34459.0}, {"date": "2024-06-26", "close": 1.33, "volume": 23109.0}, {"date": "2024-06-27", "close": 1.27, "volume": 12264.0}, {"date": "2024-06-28", "close": 1.2756, "volume": 5178.0}, {"date": "2024-07-01", "close": 1.2, "volume": 35646.0}, {"date": "2024-07-02", "close": 1.25, "volume": 4607.0}, {"date": "2024-07-03", "close": 1.29, "volume": 282.0}, {"date": "2024-07-05", "close": 1.35, "volume": 5365.0}, {"date": "2024-07-08", "close": 1.39, "volume": 12887.0}, {"date": "2024-07-09", "close": 1.44, "volume": 11704.0}, {"date": "2024-07-10", "close": 1.4607, "volume": 2148.0}, {"date": "2024-07-11", "close": 1.45, "volume": 5463.0}, {"date": "2024-07-12", "close": 1.47, "volume": 14060.0}, {"date": "2024-07-15", "close": 1.4547, "volume": 17325.0}, {"date": "2024-07-16", "close": 1.505, "volume": 39736.0}, {"date": "2024-07-17", "close": 1.545, "volume": 20069.0}, {"date": "2024-07-18", "close": 1.53, "volume": 11767.0}, {"date": "2024-07-19", "close": 1.66, "volume": 89541.0}, {"date": "2024-07-22", "close": 1.67, "volume": 21106.0}, {"date": "2024-07-23", "close": 2.14, "volume": 503587.0}, {"date": "2024-07-24", "close": 2.25, "volume": 204854.0}, {"date": "2024-07-25", "close": 2.31, "volume": 88596.0}, {"date": "2024-07-26", "close": 2.43, "volume": 49894.0}, {"date": "2024-07-29", "close": 2.7242, "volume": 87958.0}, {"date": "2024-07-30", "close": 3.24, "volume": 165085.0}, {"date": "2024-07-31", "close": 2.66, "volume": 179032.0}, {"date": "2024-08-01", "close": 2.87, "volume": 87139.0}, {"date": "2024-08-02", "close": 3.08, "volume": 84703.0}, {"date": "2024-08-05", "close": 2.3, "volume": 49593.0}, {"date": "2024-08-06", "close": 2.88, "volume": 49828.0}, {"date": "2024-08-07", "close": 2.94, "volume": 23455.0}, {"date": "2024-08-08", "close": 2.765, "volume": 10795.0}, {"date": "2024-08-09", "close": 3.49, "volume": 53299.0}, {"date": "2024-08-12", "close": 3.4999, "volume": 94025.0}, {"date": "2024-08-13", "close": 3.2106, "volume": 11995.0}, {"date": "2024-08-14", "close": 3.19, "volume": 34535.0}, {"date": "2024-08-15", "close": 3.34, "volume": 22000.0}, {"date": "2024-08-16", "close": 3.19, "volume": 6631.0}, {"date": "2024-08-19", "close": 3.15, "volume": 8846.0}, {"date": "2024-08-20", "close": 3.16, "volume": 59396.0}, {"date": "2024-08-21", "close": 3.165, "volume": 6347.0}, {"date": "2024-08-22", "close": 3.18, "volume": 5961.0}, {"date": "2024-08-23", "close": 3.15, "volume": 25138.0}, {"date": "2024-08-26", "close": 3.05, "volume": 35764.0}, {"date": "2024-08-27", "close": 3.11, "volume": 9084.0}, {"date": "2024-08-28", "close": 3.01, "volume": 9559.0}, {"date": "2024-08-29", "close": 3.05, "volume": 8877.0}, {"date": "2024-08-30", "close": 2.93, "volume": 4855.0}, {"date": "2024-09-03", "close": 2.97, "volume": 13494.0}, {"date": "2024-09-04", "close": 2.91, "volume": 2042.0}, {"date": "2024-09-05", "close": 2.9, "volume": 15071.0}, {"date": "2024-09-06", "close": 2.85, "volume": 4354.0}, {"date": "2024-09-09", "close": 2.85, "volume": 5374.0}, {"date": "2024-09-10", "close": 2.84, "volume": 2630.0}, {"date": "2024-09-11", "close": 2.995, "volume": 24405.0}, {"date": "2024-09-12", "close": 2.98, "volume": 2664.0}, {"date": "2024-09-13", "close": 2.975, "volume": 11513.0}, {"date": "2024-09-16", "close": 2.94, "volume": 9507.0}, {"date": "2024-09-17", "close": 2.894, "volume": 5323.0}, {"date": "2024-09-18", "close": 2.92, "volume": 13033.0}, {"date": "2024-09-19", "close": 2.97, "volume": 22423.0}, {"date": "2024-09-20", "close": 3.04, "volume": 24816.0}, {"date": "2024-09-23", "close": 2.94, "volume": 36899.0}, {"date": "2024-09-24", "close": 3.12, "volume": 13731.0}, {"date": "2024-09-25", "close": 3.26, "volume": 23857.0}, {"date": "2024-09-26", "close": 3.29, "volume": 33307.0}, {"date": "2024-09-27", "close": 3.28, "volume": 23880.0}, {"date": "2024-09-30", "close": 3.3, "volume": 25170.0}, {"date": "2024-10-01", "close": 3.35, "volume": 12318.0}, {"date": "2024-10-02", "close": 3.38, "volume": 26135.0}, {"date": "2024-10-03", "close": 3.1, "volume": 11677.0}, {"date": "2024-10-04", "close": 3.17, "volume": 15355.0}, {"date": "2024-10-07", "close": 3.07, "volume": 55282.0}, {"date": "2024-10-08", "close": 3.2, "volume": 8927.0}, {"date": "2024-10-09", "close": 3.26, "volume": 16061.0}, {"date": "2024-10-10", "close": 3.26, "volume": 2240.0}, {"date": "2024-10-11", "close": 3.345, "volume": 12608.0}, {"date": "2024-10-14", "close": 3.24, "volume": 135870.0}, {"date": "2024-10-15", "close": 3.18, "volume": 104072.0}, {"date": "2024-10-16", "close": 3.29, "volume": 29651.0}, {"date": "2024-10-17", "close": 3.26, "volume": 16372.0}, {"date": "2024-10-18", "close": 3.24, "volume": 6309.0}, {"date": "2024-10-21", "close": 3.29, "volume": 29775.0}, {"date": "2024-10-22", "close": 3.24, "volume": 10658.0}, {"date": "2024-10-23", "close": 3.11, "volume": 22239.0}, {"date": "2024-10-24", "close": 3.02, "volume": 17953.0}, {"date": "2024-10-25", "close": 3.2, "volume": 48717.0}, {"date": "2024-10-28", "close": 3.31, "volume": 13743.0}, {"date": "2024-10-29", "close": 3.26, "volume": 40213.0}, {"date": "2024-10-30", "close": 3.21, "volume": 5241.0}, {"date": "2024-10-31", "close": 3.28, "volume": 24778.0}, {"date": "2024-11-01", "close": 3.33, "volume": 48486.0}, {"date": "2024-11-04", "close": 3.27, "volume": 13743.0}, {"date": "2024-11-05", "close": 3.3, "volume": 52804.0}, {"date": "2024-11-06", "close": 3.1985, "volume": 10926.0}, {"date": "2024-11-07", "close": 3.14, "volume": 8648.0}, {"date": "2024-11-08", "close": 3.0, "volume": 14738.0}, {"date": "2024-11-11", "close": 3.17, "volume": 22772.0}, {"date": "2024-11-12", "close": 3.09, "volume": 53776.0}, {"date": "2024-11-13", "close": 3.125, "volume": 31752.0}, {"date": "2024-11-14", "close": 3.1299, "volume": 20341.0}, {"date": "2024-11-15", "close": 3.47, "volume": 95804.0}, {"date": "2024-11-18", "close": 3.49, "volume": 50181.0}, {"date": "2024-11-19", "close": 3.3601, "volume": 126089.0}, {"date": "2024-11-20", "close": 3.9, "volume": 100560.0}, {"date": "2024-11-21", "close": 4.1, "volume": 76783.0}, {"date": "2024-11-22", "close": 4.295, "volume": 35592.0}, {"date": "2024-11-25", "close": 5.59, "volume": 167733.0}, {"date": "2024-11-26", "close": 5.78, "volume": 154282.0}, {"date": "2024-11-27", "close": 7.1, "volume": 242704.0}, {"date": "2024-11-29", "close": 7.02, "volume": 170660.0}, {"date": "2024-12-02", "close": 5.92, "volume": 179512.0}, {"date": "2024-12-03", "close": 4.8, "volume": 200901.0}, {"date": "2024-12-04", "close": 5.58, "volume": 55013.0}, {"date": "2024-12-05", "close": 6.02, "volume": 45125.0}, {"date": "2024-12-06", "close": 6.69, "volume": 46892.0}, {"date": "2024-12-09", "close": 8.0, "volume": 292293.0}, {"date": "2024-12-10", "close": 7.59, "volume": 88961.0}, {"date": "2024-12-11", "close": 7.41, "volume": 57034.0}, {"date": "2024-12-12", "close": 7.71, "volume": 32892.0}, {"date": "2024-12-13", "close": 8.08, "volume": 73145.0}, {"date": "2024-12-16", "close": 7.81, "volume": 34964.0}, {"date": "2024-12-17", "close": 7.98, "volume": 61719.0}, {"date": "2024-12-18", "close": 8.58, "volume": 114007.0}, {"date": "2024-12-19", "close": 8.76, "volume": 146155.0}, {"date": "2024-12-20", "close": 8.16, "volume": 197514.0}, {"date": "2024-12-23", "close": 8.26, "volume": 25909.0}, {"date": "2024-12-24", "close": 8.31, "volume": 28146.0}, {"date": "2024-12-26", "close": 8.45, "volume": 49253.0}, {"date": "2024-12-27", "close": 8.59, "volume": 65347.0}, {"date": "2024-12-30", "close": 9.74, "volume": 182342.0}, {"date": "2024-12-31", "close": 9.36, "volume": 54606.0}, {"date": "2025-01-02", "close": 10.45, "volume": 138915.0}, {"date": "2025-01-03", "close": 10.6, "volume": 204187.0}, {"date": "2025-01-06", "close": 9.83, "volume": 210475.0}, {"date": "2025-01-07", "close": 8.82, "volume": 86052.0}, {"date": "2025-01-08", "close": 9.12, "volume": 31840.0}, {"date": "2025-01-10", "close": 8.71, "volume": 44630.0}, {"date": "2025-01-13", "close": 8.23, "volume": 57190.0}, {"date": "2025-01-14", "close": 8.09, "volume": 79304.0}, {"date": "2025-01-15", "close": 8.79, "volume": 48228.0}, {"date": "2025-01-16", "close": 8.3161, "volume": 70532.0}, {"date": "2025-01-17", "close": 8.99, "volume": 41045.0}, {"date": "2025-01-21", "close": 9.26, "volume": 42154.0}, {"date": "2025-01-22", "close": 8.555, "volume": 62076.0}, {"date": "2025-01-23", "close": 8.84, "volume": 45580.0}, {"date": "2025-01-24", "close": 8.72, "volume": 95844.0}, {"date": "2025-01-27", "close": 7.37, "volume": 90593.0}, {"date": "2025-01-28", "close": 8.02, "volume": 22782.0}, {"date": "2025-01-29", "close": 8.82, "volume": 27595.0}, {"date": "2025-01-30", "close": 9.05, "volume": 54083.0}, {"date": "2025-01-31", "close": 8.76, "volume": 20444.0}, {"date": "2025-02-03", "close": 8.5, "volume": 38077.0}, {"date": "2025-02-04", "close": 9.19, "volume": 38002.0}, {"date": "2025-02-05", "close": 8.35, "volume": 41564.0}, {"date": "2025-02-06", "close": 8.59, "volume": 13931.0}, {"date": "2025-02-07", "close": 8.49, "volume": 38816.0}, {"date": "2025-02-10", "close": 8.84, "volume": 70935.0}, {"date": "2025-02-11", "close": 8.72, "volume": 62071.0}, {"date": "2025-02-12", "close": 8.42, "volume": 72479.0}, {"date": "2025-02-13", "close": 8.49, "volume": 49574.0}, {"date": "2025-02-14", "close": 8.0, "volume": 91671.0}, {"date": "2025-02-18", "close": 7.99, "volume": 67146.0}, {"date": "2025-02-19", "close": 7.9, "volume": 79124.0}, {"date": "2025-02-20", "close": 7.75, "volume": 72552.0}, {"date": "2025-02-21", "close": 7.7, "volume": 92619.0}, {"date": "2025-02-24", "close": 7.2, "volume": 102068.0}, {"date": "2025-02-25", "close": 7.32, "volume": 108611.0}, {"date": "2025-02-26", "close": 7.6, "volume": 61905.0}, {"date": "2025-02-27", "close": 7.11, "volume": 147210.0}, {"date": "2025-02-28", "close": 6.56, "volume": 157774.0}, {"date": "2025-03-03", "close": 6.02, "volume": 28820.0}, {"date": "2025-03-04", "close": 6.49, "volume": 52846.0}, {"date": "2025-03-05", "close": 7.18, "volume": 64073.0}, {"date": "2025-03-06", "close": 7.57, "volume": 114334.0}, {"date": "2025-03-07", "close": 7.81, "volume": 48005.0}, {"date": "2025-03-10", "close": 7.99, "volume": 65229.0}, {"date": "2025-03-11", "close": 8.4, "volume": 64538.0}, {"date": "2025-03-12", "close": 9.24, "volume": 148366.0}, {"date": "2025-03-13", "close": 11.0, "volume": 289746.0}, {"date": "2025-03-14", "close": 11.88, "volume": 241757.0}, {"date": "2025-03-17", "close": 12.79, "volume": 293475.0}, {"date": "2025-03-18", "close": 11.81, "volume": 186377.0}, {"date": "2025-03-19", "close": 12.315, "volume": 83913.0}, {"date": "2025-03-20", "close": 11.6, "volume": 71690.0}, {"date": "2025-03-21", "close": 12.07, "volume": 81252.0}, {"date": "2025-03-24", "close": 12.25, "volume": 108366.0}, {"date": "2025-03-25", "close": 12.1, "volume": 129440.0}, {"date": "2025-03-26", "close": 12.02, "volume": 74996.0}, {"date": "2025-03-27", "close": 12.05, "volume": 86049.0}, {"date": "2025-03-28", "close": 12.04, "volume": 96125.0}, {"date": "2025-03-31", "close": 11.98, "volume": 44821.0}, {"date": "2025-04-01", "close": 11.38, "volume": 362892.0}, {"date": "2025-04-02", "close": 11.29, "volume": 28223.0}, {"date": "2025-04-03", "close": 10.23, "volume": 31931.0}, {"date": "2025-04-04", "close": 9.99, "volume": 103410.0}, {"date": "2025-04-07", "close": 10.24, "volume": 60068.0}, {"date": "2025-04-08", "close": 10.14, "volume": 51439.0}, {"date": "2025-04-09", "close": 10.54, "volume": 134793.0}, {"date": "2025-04-10", "close": 10.21, "volume": 51140.0}, {"date": "2025-04-11", "close": 10.47, "volume": 39956.0}, {"date": "2025-04-14", "close": 10.28, "volume": 51841.0}, {"date": "2025-04-15", "close": 10.25, "volume": 72864.0}, {"date": "2025-04-16", "close": 10.5, "volume": 25040.0}, {"date": "2025-04-17", "close": 11.0, "volume": 50510.0}, {"date": "2025-04-21", "close": 10.42, "volume": 35492.0}, {"date": "2025-04-22", "close": 10.57, "volume": 42409.0}, {"date": "2025-04-23", "close": 9.12, "volume": 91471.0}, {"date": "2025-04-24", "close": 9.97, "volume": 53258.0}, {"date": "2025-04-25", "close": 10.045, "volume": 70952.0}, {"date": "2025-04-28", "close": 10.29, "volume": 57340.0}, {"date": "2025-04-29", "close": 10.03, "volume": 27388.0}, {"date": "2025-04-30", "close": 9.72, "volume": 32666.0}, {"date": "2025-05-01", "close": 9.99, "volume": 27322.0}, {"date": "2025-05-02", "close": 10.09, "volume": 20693.0}, {"date": "2025-05-05", "close": 10.07, "volume": 12796.0}, {"date": "2025-05-06", "close": 10.0, "volume": 20677.0}, {"date": "2025-05-07", "close": 9.78, "volume": 395168.0}, {"date": "2025-05-08", "close": 9.9, "volume": 17902.0}, {"date": "2025-05-09", "close": 9.8, "volume": 27657.0}, {"date": "2025-05-12", "close": 9.93, "volume": 263126.0}, {"date": "2025-05-13", "close": 10.91, "volume": 207494.0}, {"date": "2025-05-14", "close": 11.33, "volume": 128564.0}, {"date": "2025-05-15", "close": 10.91, "volume": 105642.0}, {"date": "2025-05-16", "close": 10.53, "volume": 109383.0}, {"date": "2025-05-19", "close": 10.59, "volume": 205141.0}, {"date": "2025-05-20", "close": 9.71, "volume": 222412.0}, {"date": "2025-05-21", "close": 9.95, "volume": 202364.0}, {"date": "2025-05-22", "close": 9.48, "volume": 232206.0}, {"date": "2025-05-23", "close": 9.81, "volume": 249567.0}, {"date": "2025-05-27", "close": 9.88, "volume": 215802.0}, {"date": "2025-05-28", "close": 8.2, "volume": 252370.0}, {"date": "2025-05-29", "close": 9.52, "volume": 191725.0}, {"date": "2025-05-30", "close": 9.305, "volume": 69564.0}, {"date": "2025-06-02", "close": 9.21, "volume": 11403.0}, {"date": "2025-06-03", "close": 9.77, "volume": 102167.0}, {"date": "2025-06-04", "close": 10.4, "volume": 138391.0}, {"date": "2025-06-05", "close": 9.75, "volume": 235645.0}, {"date": "2025-06-06", "close": 9.73, "volume": 76151.0}, {"date": "2025-06-09", "close": 10.49, "volume": 117042.0}, {"date": "2025-06-10", "close": 10.28, "volume": 174109.0}, {"date": "2025-06-11", "close": 10.72, "volume": 162339.0}, {"date": "2025-06-12", "close": 11.37, "volume": 182356.0}, {"date": "2025-06-13", "close": 11.79, "volume": 160856.0}, {"date": "2025-06-16", "close": 12.47, "volume": 659935.0}, {"date": "2025-06-17", "close": 11.73, "volume": 228712.0}, {"date": "2025-06-18", "close": 11.97, "volume": 170292.0}, {"date": "2025-06-20", "close": 11.84, "volume": 247306.0}, {"date": "2025-06-23", "close": 11.69, "volume": 156203.0}, {"date": "2025-06-24", "close": 11.0, "volume": 173434.0}, {"date": "2025-06-25", "close": 10.84, "volume": 112538.0}, {"date": "2025-06-26", "close": 10.95, "volume": 66379.0}, {"date": "2025-06-27", "close": 11.29, "volume": 117405.0}, {"date": "2025-06-30", "close": 11.03, "volume": 319983.0}, {"date": "2025-07-01", "close": 9.51, "volume": 203963.0}, {"date": "2025-07-02", "close": 9.22, "volume": 196773.0}, {"date": "2025-07-03", "close": 8.6, "volume": 296997.0}, {"date": "2025-07-07", "close": 9.6, "volume": 393674.0}, {"date": "2025-07-08", "close": 9.02, "volume": 144443.0}, {"date": "2025-07-09", "close": 8.82, "volume": 74409.0}, {"date": "2025-07-10", "close": 8.77, "volume": 441340.0}, {"date": "2025-07-11", "close": 8.58, "volume": 168337.0}, {"date": "2025-07-14", "close": 8.86, "volume": 244898.0}, {"date": "2025-07-15", "close": 9.21, "volume": 399618.0}, {"date": "2025-07-16", "close": 8.98, "volume": 94678.0}, {"date": "2025-07-17", "close": 8.49, "volume": 278515.0}, {"date": "2025-07-18", "close": 7.28, "volume": 373446.0}, {"date": "2025-07-21", "close": 7.66, "volume": 321691.0}, {"date": "2025-07-22", "close": 7.36, "volume": 97370.0}, {"date": "2025-07-23", "close": 7.64, "volume": 77259.0}, {"date": "2025-07-24", "close": 7.43, "volume": 177370.0}, {"date": "2025-07-25", "close": 7.26, "volume": 86743.0}, {"date": "2025-07-28", "close": 7.1, "volume": 109321.0}, {"date": "2025-07-29", "close": 6.64, "volume": 328490.0}, {"date": "2025-07-30", "close": 7.07, "volume": 243504.0}, {"date": "2025-07-31", "close": 6.86, "volume": 93296.0}, {"date": "2025-08-01", "close": 6.72, "volume": 109525.0}, {"date": "2025-08-04", "close": 6.89, "volume": 51072.0}, {"date": "2025-08-05", "close": 6.99, "volume": 75095.0}, {"date": "2025-08-06", "close": 6.92, "volume": 102911.0}, {"date": "2025-08-07", "close": 7.21, "volume": 153587.0}, {"date": "2025-08-08", "close": 6.56, "volume": 79384.0}, {"date": "2025-08-11", "close": 6.6, "volume": 58395.0}, {"date": "2025-08-12", "close": 6.6, "volume": 111500.0}, {"date": "2025-08-13", "close": 6.58, "volume": 45099.0}, {"date": "2025-08-14", "close": 6.52, "volume": 27369.0}, {"date": "2025-08-15", "close": 5.59, "volume": 236085.0}, {"date": "2025-08-18", "close": 5.34, "volume": 244627.0}, {"date": "2025-08-19", "close": 5.14, "volume": 125444.0}, {"date": "2025-08-20", "close": 4.91, "volume": 121729.0}, {"date": "2025-08-21", "close": 4.89, "volume": 78376.0}, {"date": "2025-08-22", "close": 4.68, "volume": 233168.0}, {"date": "2025-08-25", "close": 4.26, "volume": 181758.0}, {"date": "2025-08-26", "close": 3.98, "volume": 72464.0}, {"date": "2025-08-27", "close": 3.88, "volume": 257511.0}, {"date": "2025-08-28", "close": 3.89, "volume": 131793.0}, {"date": "2025-08-29", "close": 3.6, "volume": 87076.0}, {"date": "2025-09-02", "close": 3.5, "volume": 148556.0}, {"date": "2025-09-03", "close": 3.83, "volume": 146810.0}, {"date": "2025-09-04", "close": 3.78, "volume": 113872.0}, {"date": "2025-09-05", "close": 3.98, "volume": 146604.0}, {"date": "2025-09-08", "close": 4.43, "volume": 224953.0}, {"date": "2025-09-09", "close": 4.28, "volume": 204492.0}, {"date": "2025-09-10", "close": 4.16, "volume": 508528.0}, {"date": "2025-09-11", "close": 4.2, "volume": 102986.0}, {"date": "2025-09-12", "close": 4.14, "volume": 93632.0}, {"date": "2025-09-15", "close": 4.36, "volume": 129177.0}, {"date": "2025-09-16", "close": 4.13, "volume": 110952.0}, {"date": "2025-09-17", "close": 4.13, "volume": 147340.0}, {"date": "2025-09-18", "close": 4.15, "volume": 116518.0}, {"date": "2025-09-19", "close": 3.94, "volume": 157376.0}, {"date": "2025-09-22", "close": 4.29, "volume": 609190.0}, {"date": "2025-09-23", "close": 3.84, "volume": 162105.0}, {"date": "2025-09-24", "close": 3.725, "volume": 179426.0}, {"date": "2025-09-25", "close": 3.63, "volume": 130552.0}, {"date": "2025-09-26", "close": 3.44, "volume": 143871.0}, {"date": "2025-09-29", "close": 3.53, "volume": 231298.0}, {"date": "2025-09-30", "close": 3.35, "volume": 166385.0}, {"date": "2025-10-01", "close": 3.2, "volume": 154637.0}, {"date": "2025-10-02", "close": 3.41, "volume": 183232.0}, {"date": "2025-10-03", "close": 3.21, "volume": 122766.0}, {"date": "2025-10-06", "close": 2.91, "volume": 228883.0}, {"date": "2025-10-07", "close": 3.01, "volume": 110447.0}, {"date": "2025-10-08", "close": 3.0, "volume": 118441.0}, {"date": "2025-10-09", "close": 2.87, "volume": 162357.0}, {"date": "2025-10-10", "close": 2.64, "volume": 238240.0}, {"date": "2025-10-13", "close": 2.44, "volume": 302113.0}, {"date": "2025-10-14", "close": 2.59, "volume": 168506.0}, {"date": "2025-10-15", "close": 2.65, "volume": 268278.0}, {"date": "2025-10-16", "close": 2.24, "volume": 256136.0}, {"date": "2025-10-17", "close": 2.11, "volume": 203552.0}, {"date": "2025-10-20", "close": 2.15, "volume": 191996.0}, {"date": "2025-10-21", "close": 2.13, "volume": 207118.0}, {"date": "2025-10-22", "close": 2.02, "volume": 340322.0}, {"date": "2025-10-23", "close": 2.17, "volume": 250903.0}, {"date": "2025-10-24", "close": 2.13, "volume": 154349.0}, {"date": "2025-10-27", "close": 2.18, "volume": 187086.0}, {"date": "2025-10-28", "close": 1.91, "volume": 295925.0}, {"date": "2025-10-29", "close": 1.9, "volume": 93688.0}, {"date": "2025-10-30", "close": 1.79, "volume": 43013.0}, {"date": "2025-10-31", "close": 1.86, "volume": 48027.0}, {"date": "2025-11-03", "close": 1.85, "volume": 25431.0}, {"date": "2025-11-04", "close": 1.78, "volume": 60849.0}, {"date": "2025-11-05", "close": 1.82, "volume": 67554.0}, {"date": "2025-11-06", "close": 1.77, "volume": 33215.0}, {"date": "2025-11-07", "close": 1.74, "volume": 37333.0}, {"date": "2025-11-10", "close": 1.81, "volume": 24334.0}, {"date": "2025-11-11", "close": 1.72, "volume": 38337.0}, {"date": "2025-11-12", "close": 1.75, "volume": 38638.0}, {"date": "2025-11-13", "close": 1.53, "volume": 108888.0}, {"date": "2025-11-14", "close": 1.6, "volume": 33165.0}, {"date": "2025-11-17", "close": 1.48, "volume": 137160.0}, {"date": "2025-11-18", "close": 1.38, "volume": 184167.0}, {"date": "2025-11-19", "close": 1.24, "volume": 79064.0}, {"date": "2025-11-20", "close": 1.27, "volume": 44231.0}, {"date": "2025-11-21", "close": 1.36, "volume": 53728.0}, {"date": "2025-11-24", "close": 1.36, "volume": 47587.0}, {"date": "2025-11-25", "close": 1.58, "volume": 193202.0}, {"date": "2025-11-26", "close": 2.47, "volume": 89884810.0}, {"date": "2025-11-28", "close": 2.51, "volume": 2152452.0}, {"date": "2025-12-01", "close": 2.15, "volume": 1323908.0}, {"date": "2025-12-02", "close": 1.88, "volume": 897880.0}, {"date": "2025-12-03", "close": 1.96, "volume": 440992.0}, {"date": "2025-12-04", "close": 1.97, "volume": 198246.0}, {"date": "2025-12-05", "close": 1.78, "volume": 353755.0}, {"date": "2025-12-08", "close": 1.65, "volume": 247246.0}, {"date": "2025-12-09", "close": 1.62, "volume": 125139.0}, {"date": "2025-12-10", "close": 1.67, "volume": 137436.0}, {"date": "2025-12-11", "close": 1.69, "volume": 77286.0}, {"date": "2025-12-12", "close": 1.56, "volume": 193471.0}, {"date": "2025-12-15", "close": 1.37, "volume": 354689.0}, {"date": "2025-12-16", "close": 1.39, "volume": 305338.0}, {"date": "2025-12-17", "close": 1.51, "volume": 197902.0}, {"date": "2025-12-18", "close": 1.62, "volume": 196451.0}, {"date": "2025-12-19", "close": 1.71, "volume": 174729.0}, {"date": "2025-12-22", "close": 1.77, "volume": 154736.0}, {"date": "2025-12-23", "close": 1.81, "volume": 104070.0}, {"date": "2025-12-24", "close": 1.79, "volume": 76082.0}, {"date": "2025-12-26", "close": 1.75, "volume": 116836.0}, {"date": "2025-12-29", "close": 1.75, "volume": 117856.0}, {"date": "2025-12-30", "close": 1.72, "volume": 180275.0}, {"date": "2025-12-31", "close": 1.73, "volume": 158601.0}, {"date": "2026-01-02", "close": 1.99, "volume": 145167.0}, {"date": "2026-01-05", "close": 2.44, "volume": 588806.0}, {"date": "2026-01-06", "close": 2.29, "volume": 170950.0}, {"date": "2026-01-07", "close": 2.51, "volume": 197312.0}, {"date": "2026-01-08", "close": 2.54, "volume": 161958.0}, {"date": "2026-01-09", "close": 2.61, "volume": 253964.0}, {"date": "2026-01-12", "close": 2.67, "volume": 187009.0}, {"date": "2026-01-13", "close": 2.6, "volume": 146284.0}, {"date": "2026-01-14", "close": 2.67, "volume": 97314.0}, {"date": "2026-01-15", "close": 2.62, "volume": 94961.0}, {"date": "2026-01-16", "close": 2.58, "volume": 108226.0}, {"date": "2026-01-20", "close": 2.46, "volume": 95980.0}, {"date": "2026-01-21", "close": 2.62, "volume": 124149.0}, {"date": "2026-01-22", "close": 2.58, "volume": 115175.0}, {"date": "2026-01-23", "close": 2.74, "volume": 149384.0}, {"date": "2026-01-26", "close": 2.49, "volume": 148997.0}, {"date": "2026-01-27", "close": 2.46, "volume": 95149.0}, {"date": "2026-01-28", "close": 2.58, "volume": 46693.0}, {"date": "2026-01-29", "close": 2.6, "volume": 73030.0}, {"date": "2026-01-30", "close": 2.51, "volume": 93507.0}, {"date": "2026-02-02", "close": 2.2, "volume": 166916.0}, {"date": "2026-02-03", "close": 1.86, "volume": 212551.0}, {"date": "2026-02-04", "close": 1.96, "volume": 89810.0}, {"date": "2026-02-05", "close": 1.81, "volume": 109290.0}, {"date": "2026-02-06", "close": 2.05, "volume": 105071.0}, {"date": "2026-02-09", "close": 2.16, "volume": 135430.0}, {"date": "2026-02-10", "close": 2.16, "volume": 93965.0}, {"date": "2026-02-11", "close": 2.12, "volume": 72945.0}, {"date": "2026-02-12", "close": 2.42, "volume": 195905.0}, {"date": "2026-02-13", "close": 2.43, "volume": 129997.0}, {"date": "2026-02-17", "close": 2.18, "volume": 73978.0}, {"date": "2026-02-18", "close": 2.51, "volume": 198504.0}, {"date": "2026-02-19", "close": 2.43, "volume": 84842.0}, {"date": "2026-02-20", "close": 2.42, "volume": 89141.0}, {"date": "2026-02-23", "close": 2.32, "volume": 62315.0}, {"date": "2026-02-24", "close": 2.56, "volume": 115865.0}, {"date": "2026-02-25", "close": 2.79, "volume": 158207.0}, {"date": "2026-02-26", "close": 2.58, "volume": 108786.0}, {"date": "2026-02-27", "close": 2.6, "volume": 28641.0}, {"date": "2026-03-02", "close": 2.54, "volume": 98766.0}, {"date": "2026-03-03", "close": 2.46, "volume": 78074.0}, {"date": "2026-03-04", "close": 2.59, "volume": 64519.0}, {"date": "2026-03-05", "close": 2.51, "volume": 52818.0}, {"date": "2026-03-06", "close": 2.67, "volume": 54235.0}, {"date": "2026-03-09", "close": 2.51, "volume": 90193.0}, {"date": "2026-03-10", "close": 2.53, "volume": 96199.0}, {"date": "2026-03-11", "close": 2.58, "volume": 75842.0}, {"date": "2026-03-12", "close": 2.6, "volume": 44570.0}, {"date": "2026-03-13", "close": 2.66, "volume": 80233.0}, {"date": "2026-03-16", "close": 2.58, "volume": 41536.0}, {"date": "2026-03-17", "close": 2.59, "volume": 94482.0}, {"date": "2026-03-18", "close": 2.46, "volume": 112605.0}, {"date": "2026-03-19", "close": 2.4, "volume": 61179.0}, {"date": "2026-03-20", "close": 2.26, "volume": 69165.0}, {"date": "2026-03-23", "close": 2.39, "volume": 41182.0}, {"date": "2026-03-24", "close": 2.39, "volume": 106926.0}, {"date": "2026-03-25", "close": 2.39, "volume": 33600.0}, {"date": "2026-03-26", "close": 2.36, "volume": 53759.0}, {"date": "2026-03-27", "close": 2.33, "volume": 129615.0}, {"date": "2026-03-30", "close": 2.26, "volume": 42133.0}, {"date": "2026-03-31", "close": 2.36, "volume": 107782.0}, {"date": "2026-04-01", "close": 2.49, "volume": 59908.0}, {"date": "2026-04-02", "close": 2.5, "volume": 18639.0}, {"date": "2026-04-06", "close": 2.47, "volume": 49893.0}, {"date": "2026-04-07", "close": 2.38, "volume": 25777.0}, {"date": "2026-04-08", "close": 2.3, "volume": 54157.0}, {"date": "2026-04-09", "close": 2.22, "volume": 60677.0}, {"date": "2026-04-10", "close": 2.01, "volume": 80086.0}, {"date": "2026-04-13", "close": 2.12, "volume": 68208.0}, {"date": "2026-04-14", "close": 2.16, "volume": 66634.0}, {"date": "2026-04-15", "close": 2.1, "volume": 83575.0}, {"date": "2026-04-16", "close": 2.36, "volume": 79138.0}, {"date": "2026-04-17", "close": 2.39, "volume": 57693.0}, {"date": "2026-04-20", "close": 2.29, "volume": 50483.0}, {"date": "2026-04-21", "close": 2.29, "volume": 36564.0}, {"date": "2026-04-22", "close": 2.42, "volume": 49472.0}, {"date": "2026-04-23", "close": 2.36, "volume": 46364.0}, {"date": "2026-04-24", "close": 2.38, "volume": 8380.0}, {"date": "2026-04-27", "close": 2.39, "volume": 75043.0}, {"date": "2026-04-28", "close": 2.27, "volume": 62334.0}, {"date": "2026-04-29", "close": 2.28, "volume": 49462.0}, {"date": "2026-04-30", "close": 2.28, "volume": 125093.0}, {"date": "2026-05-01", "close": 2.28, "volume": 25151.0}, {"date": "2026-05-04", "close": 2.21, "volume": 35622.0}, {"date": "2026-05-05", "close": 2.29, "volume": 27355.0}, {"date": "2026-05-06", "close": 2.16, "volume": 27669.0}, {"date": "2026-05-07", "close": 2.2, "volume": 15625.0}, {"date": "2026-05-08", "close": 2.13, "volume": 8632.0}, {"date": "2026-05-11", "close": 1.975, "volume": 48809.0}, {"date": "2026-05-12", "close": 1.99, "volume": 31481.0}, {"date": "2026-05-13", "close": 1.93, "volume": 28032.0}, {"date": "2026-05-14", "close": 1.97, "volume": 27804.0}, {"date": "2026-05-15", "close": 1.93, "volume": 34562.0}, {"date": "2026-05-18", "close": 1.77, "volume": 93621.0}, {"date": "2026-05-19", "close": 1.825, "volume": 52059.0}, {"date": "2026-05-20", "close": 1.97, "volume": 26331.0}, {"date": "2026-05-21", "close": 1.83, "volume": 58691.0}, {"date": "2026-05-22", "close": 1.86, "volume": 30141.0}, {"date": "2026-05-26", "close": 1.74, "volume": 68067.0}, {"date": "2026-05-27", "close": 1.65, "volume": 54507.0}, {"date": "2026-05-28", "close": 1.61, "volume": 64703.0}, {"date": "2026-05-29", "close": 1.7, "volume": 60497.0}, {"date": "2026-06-01", "close": 1.63, "volume": 64888.0}, {"date": "2026-06-02", "close": 1.53, "volume": 73512.0}, {"date": "2026-06-03", "close": 1.52, "volume": 87778.0}, {"date": "2026-06-04", "close": 1.55, "volume": 129371.0}, {"date": "2026-06-05", "close": 1.46, "volume": 44886.0}, {"date": "2026-06-08", "close": 1.51, "volume": 46366.0}, {"date": "2026-06-09", "close": 1.54, "volume": 89373.0}, {"date": "2026-06-10", "close": 1.48, "volume": 44425.0}, {"date": "2026-06-11", "close": 1.44, "volume": 88156.0}, {"date": "2026-06-12", "close": 1.37, "volume": 65721.0}, {"date": "2026-06-15", "close": 1.41, "volume": 42167.0}, {"date": "2026-06-16", "close": 1.47, "volume": 35582.0}, {"date": "2026-06-17", "close": 1.5, "volume": 177889.0}, {"date": "2026-06-18", "close": 1.56, "volume": 38722.0}, {"date": "2026-06-22", "close": 1.49, "volume": 23740.0}, {"date": "2026-06-23", "close": 1.55, "volume": 29237.0}, {"date": "2026-06-24", "close": 1.55, "volume": 16212.0}, {"date": "2026-06-25", "close": 1.48, "volume": 18125.0}, {"date": "2026-06-26", "close": 1.5, "volume": 36098.0}, {"date": "2026-06-29", "close": 1.54, "volume": 33606.0}, {"date": "2026-06-30", "close": 1.49, "volume": 29479.0}, {"date": "2026-07-01", "close": 1.5, "volume": 35655.0}, {"date": "2026-07-02", "close": 1.43, "volume": 29957.0}, {"date": "2026-07-06", "close": 1.44, "volume": 50743.0}, {"date": "2026-07-07", "close": 1.45, "volume": 26826.0}, {"date": "2026-07-08", "close": 1.42, "volume": 9998.0}, {"date": "2026-07-09", "close": 1.4, "volume": 14592.0}, {"date": "2026-07-10", "close": 1.41, "volume": 8294.0}, {"date": "2026-07-13", "close": 1.41, "volume": 7178.0}, {"date": "2026-07-14", "close": 1.41, "volume": 23313.0}, {"date": "2026-07-15", "close": 1.48, "volume": 9563.0}, {"date": "2026-07-16", "close": 1.46, "volume": 18536.0}, {"date": "2026-07-17", "close": 1.41, "volume": 29963.0}, {"date": "2026-07-20", "close": 1.42, "volume": 8637.0}, {"date": "2026-07-21", "close": 1.39, "volume": 10024.0}, {"date": "2026-07-22", "close": 1.42, "volume": 2342.0}, {"date": "2026-07-23", "close": 1.39, "volume": 8977.0}, {"date": "2026-07-24", "close": 1.46, "volume": 15827.0}, {"date": "2026-07-27", "close": 1.39, "volume": 30473.0}, {"date": "2026-07-28", "close": 1.4, "volume": 11958.0}, {"date": "2026-07-29", "close": 1.4, "volume": 15720.0}, {"date": "2026-07-30", "close": 1.42, "volume": 9874.0}, {"date": "2026-07-31", "close": 1.38, "volume": 13002.0}, {"date": "2026-08-03", "close": 1.39, "volume": 16641.0}, {"date": "2026-08-04", "close": 1.35, "volume": 15548.0}, {"date": "2026-08-05", "close": 1.4, "volume": 9915.0}, {"date": "2026-08-06", "close": 1.36, "volume": 3796.0}, {"date": "2026-08-07", "close": 1.38, "volume": 16475.0}, {"date": "2026-08-10", "close": 1.33, "volume": 9123.0}, {"date": "2026-08-11", "close": 1.3, "volume": 16245.0}, {"date": "2026-08-12", "close": 1.31, "volume": 3948.0}, {"date": "2026-08-13", "close": 1.34, "volume": 15284.0}, {"date": "2026-08-14", "close": 1.31, "volume": 13144.0}, {"date": "2026-08-17", "close": 1.25, "volume": 29787.0}, {"date": "2026-08-18", "close": 1.24, "volume": 21287.0}, {"date": "2026-08-19", "close": 0.9448, "volume": 189983.0}, {"date": "2026-08-20", "close": 0.9842, "volume": 105917.0}, {"date": "2026-08-21", "close": 0.9756, "volume": 51471.0}, {"date": "2026-08-24", "close": 1.08, "volume": 55730.0}, {"date": "2026-08-25", "close": 1.08, "volume": 51396.0}, {"date": "2026-08-26", "close": 1.075, "volume": 19119.0}, {"date": "2026-08-27", "close": 1.09, "volume": 36723.0}, {"date": "2026-08-28", "close": 1.05, "volume": 21718.0}, {"date": "2026-08-31", "close": 1.16, "volume": 51577.0}, {"date": "2026-09-01", "close": 0.8801, "volume": 16317500.0}, {"date": "2026-09-02", "close": 1.02, "volume": 4831939.0}, {"date": "2026-09-03", "close": 0.9398, "volume": 1093174.0}, {"date": "2026-09-04", "close": 0.9096, "volume": 287773.0}, {"date": "2026-09-08", "close": 0.9777, "volume": 326297.0}, {"date": "2026-09-09", "close": 0.9892, "volume": 293301.0}, {"date": "2026-09-10", "close": 1.01, "volume": 95716.0}, {"date": "2026-09-11", "close": 1.08, "volume": 276832.0}, {"date": "2026-09-14", "close": 1.13, "volume": 258586.0}, {"date": "2026-09-15", "close": 1.18, "volume": 229572.0}, {"date": "2026-09-16", "close": 1.32, "volume": 332029.0}, {"date": "2026-09-17", "close": 1.47, "volume": 336868.0}, {"date": "2026-09-18", "close": 1.97, "volume": 1074055.0}], "refreshing": true}