{"ticker": "CBUS", "overview": {"name": "Cibus, Inc. - Class A Common Stock", "country": "United States"}, "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": "CBUS", "has_prices": true, "as_of": "2026-10-30", "last": 1.29, "prev_close": 1.35, "change": -0.06000000000000005, "change_pct": -0.04444444444444448, "session_volume": 52977.0, "vwap_5": 1.3662919727273393, "vwap_20": 1.4848053155534766, "vwap_60": 1.6231409711852511, "vwap_250": 2.0190229053255475, "high_52w": 4.05, "low_52w": 1.16, "avg_volume_20": 78245.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001139", "src": "13DG", "ticker": "CBUS", "cik": "1705843", "company": "Cibus, Inc.", "company_raw": "Cibus, Inc.", "who": "Cibus, Inc.", "who_key": "Cibus, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cibus, Inc. moves to a 15% passive stake in CBUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1705843/0000315066-26-001139-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001139", "src": "13DG", "ticker": "CBUS", "cik": "1705843", "company": "Cibus, Inc.", "company_raw": "Cibus, Inc.", "who": "Cibus, Inc.", "who_key": "Cibus, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cibus, Inc. moves to a 15% passive stake in CBUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1705843/0000315066-26-001139-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}], "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": "Cibus, Inc. - Class A Common Stock", "new_value": "Cibus, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001705843", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001705843", "applied": 1, "detected_at": "2026-09-10T23:38:34.655515"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CBUS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-07-20", "close": 562.5, "volume": 28065.0}, {"date": "2017-07-21", "close": 540.5, "volume": 4143.0}, {"date": "2017-07-24", "close": 540.75, "volume": 2249.0}, {"date": "2017-07-25", "close": 537.5, "volume": 4806.0}, {"date": "2017-07-26", "close": 522.0, "volume": 909.0}, {"date": "2017-07-27", "close": 534.5, "volume": 1128.0}, {"date": "2017-07-28", "close": 537.5, "volume": 653.0}, {"date": "2017-07-31", "close": 539.0, "volume": 766.0}, {"date": "2017-08-01", "close": 542.0, "volume": 575.0}, {"date": "2017-08-02", "close": 561.0, "volume": 686.0}, {"date": "2017-08-03", "close": 545.0, "volume": 417.0}, {"date": "2017-08-04", "close": 562.5, "volume": 251.0}, {"date": "2017-08-07", "close": 559.5, "volume": 148.0}, {"date": "2017-08-08", "close": 552.0, "volume": 358.0}, {"date": "2017-08-09", "close": 557.0, "volume": 354.0}, {"date": "2017-08-10", "close": 607.0, "volume": 660.0}, {"date": "2017-08-11", "close": 591.0, "volume": 360.0}, {"date": "2017-08-14", "close": 612.5, "volume": 1228.0}, {"date": "2017-08-15", "close": 625.0, "volume": 870.0}, {"date": "2017-08-16", "close": 603.5, "volume": 794.0}, {"date": "2017-08-17", "close": 591.0, "volume": 1512.0}, {"date": "2017-08-18", "close": 623.0, "volume": 390.0}, {"date": "2017-08-21", "close": 678.5, "volume": 1006.0}, {"date": "2017-08-22", "close": 739.0, "volume": 1550.0}, {"date": "2017-08-23", "close": 789.0, "volume": 2647.0}, {"date": "2017-08-24", "close": 780.5, "volume": 1531.0}, {"date": "2017-08-25", "close": 737.0, "volume": 1116.0}, {"date": "2017-08-28", "close": 783.5, "volume": 971.0}, {"date": "2017-08-29", "close": 796.0, "volume": 1087.0}, {"date": "2017-08-30", "close": 801.0, "volume": 1072.0}, {"date": "2017-08-31", "close": 760.0, "volume": 1469.0}, {"date": "2017-09-01", "close": 870.5, "volume": 1721.0}, {"date": "2017-09-05", "close": 960.5, "volume": 3952.0}, {"date": "2017-09-06", "close": 1014.0, "volume": 4524.0}, {"date": "2017-09-07", "close": 1100.0, "volume": 5048.0}, {"date": "2017-09-08", "close": 1165.5, "volume": 6246.0}, {"date": "2017-09-11", "close": 1202.0, "volume": 3807.0}, {"date": "2017-09-12", "close": 1300.0, "volume": 3937.0}, {"date": "2017-09-13", "close": 1319.5, "volume": 2770.0}, {"date": "2017-09-14", "close": 1415.5, "volume": 4629.0}, {"date": "2017-09-15", "close": 1234.0, "volume": 22780.0}, {"date": "2017-09-18", "close": 1093.5, "volume": 6382.0}, {"date": "2017-09-19", "close": 1215.0, "volume": 2698.0}, {"date": "2017-09-20", "close": 1197.0, "volume": 1139.0}, {"date": "2017-09-21", "close": 1333.5, "volume": 1934.0}, {"date": "2017-09-22", "close": 1286.0, "volume": 1145.0}, {"date": "2017-09-25", "close": 1327.0, "volume": 771.0}, {"date": "2017-09-26", "close": 1323.5, "volume": 755.0}, {"date": "2017-09-27", "close": 1232.0, "volume": 2261.0}, {"date": "2017-09-28", "close": 1219.0, "volume": 852.0}, {"date": "2017-09-29", "close": 1224.5, "volume": 822.0}, {"date": "2017-10-02", "close": 1320.0, "volume": 1180.0}, {"date": "2017-10-03", "close": 1339.5, "volume": 1006.0}, {"date": "2017-10-04", "close": 1291.5, "volume": 1305.0}, {"date": "2017-10-05", "close": 1324.5, "volume": 583.0}, {"date": "2017-10-06", "close": 1322.0, "volume": 907.0}, {"date": "2017-10-09", "close": 1298.5, "volume": 601.0}, {"date": "2017-10-10", "close": 1454.5, "volume": 2435.0}, {"date": "2017-10-11", "close": 1574.0, "volume": 1950.0}, {"date": "2017-10-12", "close": 1454.0, "volume": 1275.0}, {"date": "2017-10-13", "close": 1391.5, "volume": 809.0}, {"date": "2017-10-16", "close": 1396.5, "volume": 1013.0}, {"date": "2017-10-17", "close": 1364.0, "volume": 464.0}, {"date": "2017-10-18", "close": 1268.5, "volume": 803.0}, {"date": "2017-10-19", "close": 1258.0, "volume": 980.0}, {"date": "2017-10-20", "close": 1265.0, "volume": 777.0}, {"date": "2017-10-23", "close": 1146.0, "volume": 1117.0}, {"date": "2017-10-24", "close": 1164.5, "volume": 1380.0}, {"date": "2017-10-25", "close": 1170.0, "volume": 702.0}, {"date": "2017-10-26", "close": 1188.0, "volume": 323.0}, {"date": "2017-10-27", "close": 1123.5, "volume": 738.0}, {"date": "2017-10-30", "close": 1197.0, "volume": 1087.0}, {"date": "2017-10-31", "close": 1024.0, "volume": 985.0}, {"date": "2017-11-01", "close": 1157.5, "volume": 1345.0}, {"date": "2017-11-02", "close": 1090.5, "volume": 813.0}, {"date": "2017-11-03", "close": 1110.0, "volume": 849.0}, {"date": "2017-11-06", "close": 1089.5, "volume": 462.0}, {"date": "2017-11-07", "close": 1031.0, "volume": 576.0}, {"date": "2017-11-08", "close": 1063.5, "volume": 431.0}, {"date": "2017-11-09", "close": 1090.5, "volume": 425.0}, {"date": "2017-11-10", "close": 1061.5, "volume": 650.0}, {"date": "2017-11-13", "close": 1058.0, "volume": 462.0}, {"date": "2017-11-14", "close": 959.0, "volume": 1518.0}, {"date": "2017-11-15", "close": 897.0, "volume": 1070.0}, {"date": "2017-11-16", "close": 943.0, "volume": 816.0}, {"date": "2017-11-17", "close": 917.0, "volume": 820.0}, {"date": "2017-11-20", "close": 937.5, "volume": 541.0}, {"date": "2017-11-21", "close": 936.0, "volume": 510.0}, {"date": "2017-11-22", "close": 973.0, "volume": 503.0}, {"date": "2017-11-24", "close": 995.0, "volume": 320.0}, {"date": "2017-11-27", "close": 987.5, "volume": 908.0}, {"date": "2017-11-28", "close": 990.0, "volume": 1115.0}, {"date": "2017-11-29", "close": 991.5, "volume": 1064.0}, {"date": "2017-11-30", "close": 957.0, "volume": 880.0}, {"date": "2017-12-01", "close": 936.5, "volume": 578.0}, {"date": "2017-12-04", "close": 856.5, "volume": 1864.0}, {"date": "2017-12-05", "close": 895.0, "volume": 847.0}, {"date": "2017-12-06", "close": 948.5, "volume": 478.0}, {"date": "2017-12-07", "close": 992.5, "volume": 808.0}, {"date": "2017-12-08", "close": 1025.0, "volume": 1147.0}, {"date": "2017-12-11", "close": 1137.5, "volume": 2942.0}, {"date": "2017-12-12", "close": 1197.0, "volume": 2142.0}, {"date": "2017-12-13", "close": 1197.0, "volume": 3589.0}, {"date": "2017-12-14", "close": 1199.0, "volume": 2679.0}, {"date": "2017-12-15", "close": 1132.5, "volume": 11543.0}, {"date": "2017-12-18", "close": 1135.5, "volume": 1846.0}, {"date": "2017-12-19", "close": 1056.0, "volume": 1033.0}, {"date": "2017-12-20", "close": 1197.0, "volume": 1656.0}, {"date": "2017-12-21", "close": 1196.0, "volume": 866.0}, {"date": "2017-12-22", "close": 1148.0, "volume": 606.0}, {"date": "2017-12-26", "close": 1145.5, "volume": 583.0}, {"date": "2017-12-27", "close": 1142.0, "volume": 839.0}, {"date": "2017-12-28", "close": 1135.5, "volume": 650.0}, {"date": "2017-12-29", "close": 1101.5, "volume": 613.0}, {"date": "2018-01-02", "close": 1172.5, "volume": 1009.0}, {"date": "2018-01-03", "close": 1202.0, "volume": 820.0}, {"date": "2018-01-04", "close": 1262.5, "volume": 704.0}, {"date": "2018-01-05", "close": 1309.0, "volume": 2244.0}, {"date": "2018-01-08", "close": 1154.5, "volume": 2528.0}, {"date": "2018-01-09", "close": 1168.5, "volume": 804.0}, {"date": "2018-01-10", "close": 1130.5, "volume": 1350.0}, {"date": "2018-01-11", "close": 1156.0, "volume": 594.0}, {"date": "2018-01-12", "close": 1169.5, "volume": 665.0}, {"date": "2018-01-16", "close": 1100.0, "volume": 1419.0}, {"date": "2018-01-17", "close": 1155.5, "volume": 1478.0}, {"date": "2018-01-18", "close": 1150.0, "volume": 671.0}, {"date": "2018-01-19", "close": 1153.5, "volume": 2298.0}, {"date": "2018-01-22", "close": 1208.0, "volume": 2147.0}, {"date": "2018-01-23", "close": 1290.0, "volume": 2520.0}, {"date": "2018-01-24", "close": 1321.0, "volume": 781.0}, {"date": "2018-01-25", "close": 1300.0, "volume": 804.0}, {"date": "2018-01-26", "close": 1225.5, "volume": 615.0}, {"date": "2018-01-29", "close": 1244.0, "volume": 414.0}, {"date": "2018-01-30", "close": 1287.5, "volume": 588.0}, {"date": "2018-01-31", "close": 1302.5, "volume": 1075.0}, {"date": "2018-02-01", "close": 1150.5, "volume": 1072.0}, {"date": "2018-02-02", "close": 1135.5, "volume": 517.0}, {"date": "2018-02-05", "close": 1055.5, "volume": 741.0}, {"date": "2018-02-06", "close": 1033.5, "volume": 1114.0}, {"date": "2018-02-07", "close": 1121.5, "volume": 591.0}, {"date": "2018-02-08", "close": 1075.0, "volume": 532.0}, {"date": "2018-02-09", "close": 1066.0, "volume": 1023.0}, {"date": "2018-02-12", "close": 1001.0, "volume": 585.0}, {"date": "2018-02-13", "close": 1026.5, "volume": 535.0}, {"date": "2018-02-14", "close": 1111.0, "volume": 585.0}, {"date": "2018-02-15", "close": 1097.5, "volume": 581.0}, {"date": "2018-02-16", "close": 1110.5, "volume": 416.0}, {"date": "2018-02-20", "close": 990.5, "volume": 1161.0}, {"date": "2018-02-21", "close": 944.5, "volume": 1314.0}, {"date": "2018-02-22", "close": 974.0, "volume": 930.0}, {"date": "2018-02-23", "close": 976.0, "volume": 1180.0}, {"date": "2018-02-26", "close": 968.0, "volume": 918.0}, {"date": "2018-02-27", "close": 941.0, "volume": 473.0}, {"date": "2018-02-28", "close": 918.5, "volume": 983.0}, {"date": "2018-03-01", "close": 893.5, "volume": 2463.0}, {"date": "2018-03-02", "close": 939.5, "volume": 1444.0}, {"date": "2018-03-05", "close": 966.0, "volume": 1026.0}, {"date": "2018-03-06", "close": 942.0, "volume": 1001.0}, {"date": "2018-03-07", "close": 926.0, "volume": 928.0}, {"date": "2018-03-08", "close": 904.5, "volume": 1457.0}, {"date": "2018-03-09", "close": 967.5, "volume": 1886.0}, {"date": "2018-03-12", "close": 955.0, "volume": 992.0}, {"date": "2018-03-13", "close": 941.0, "volume": 1325.0}, {"date": "2018-03-14", "close": 949.5, "volume": 1059.0}, {"date": "2018-03-15", "close": 917.0, "volume": 1522.0}, {"date": "2018-03-16", "close": 938.5, "volume": 6744.0}, {"date": "2018-03-19", "close": 907.0, "volume": 846.0}, {"date": "2018-03-20", "close": 873.0, "volume": 1354.0}, {"date": "2018-03-21", "close": 877.0, "volume": 939.0}, {"date": "2018-03-22", "close": 851.0, "volume": 659.0}, {"date": "2018-03-23", "close": 767.5, "volume": 1401.0}, {"date": "2018-03-26", "close": 760.5, "volume": 1540.0}, {"date": "2018-03-27", "close": 693.5, "volume": 1069.0}, {"date": "2018-03-28", "close": 692.5, "volume": 2040.0}, {"date": "2018-03-29", "close": 656.0, "volume": 1192.0}, {"date": "2018-04-02", "close": 668.5, "volume": 1248.0}, {"date": "2018-04-03", "close": 725.0, "volume": 1379.0}, {"date": "2018-04-04", "close": 771.0, "volume": 1726.0}, {"date": "2018-04-05", "close": 801.0, "volume": 2040.0}, {"date": "2018-04-06", "close": 739.5, "volume": 778.0}, {"date": "2018-04-09", "close": 752.5, "volume": 1254.0}, {"date": "2018-04-10", "close": 703.5, "volume": 1426.0}, {"date": "2018-04-11", "close": 681.5, "volume": 1970.0}, {"date": "2018-04-12", "close": 711.0, "volume": 618.0}, {"date": "2018-04-13", "close": 772.5, "volume": 1619.0}, {"date": "2018-04-16", "close": 719.0, "volume": 889.0}, {"date": "2018-04-17", "close": 869.0, "volume": 4955.0}, {"date": "2018-04-18", "close": 847.5, "volume": 4090.0}, {"date": "2018-04-19", "close": 848.5, "volume": 1376.0}, {"date": "2018-04-20", "close": 846.5, "volume": 1447.0}, {"date": "2018-04-23", "close": 816.0, "volume": 1605.0}, {"date": "2018-04-24", "close": 793.5, "volume": 1171.0}, {"date": "2018-04-25", "close": 799.0, "volume": 1111.0}, {"date": "2018-04-26", "close": 820.0, "volume": 847.0}, {"date": "2018-04-27", "close": 860.0, "volume": 1551.0}, {"date": "2018-04-30", "close": 840.5, "volume": 1328.0}, {"date": "2018-05-01", "close": 818.5, "volume": 1522.0}, {"date": "2018-05-02", "close": 814.0, "volume": 740.0}, {"date": "2018-05-03", "close": 789.0, "volume": 1143.0}, {"date": "2018-05-04", "close": 783.0, "volume": 605.0}, {"date": "2018-05-07", "close": 804.5, "volume": 623.0}, {"date": "2018-05-08", "close": 778.0, "volume": 1197.0}, {"date": "2018-05-09", "close": 804.5, "volume": 1374.0}, {"date": "2018-05-10", "close": 854.5, "volume": 1609.0}, {"date": "2018-05-11", "close": 820.0, "volume": 758.0}, {"date": "2018-05-14", "close": 854.5, "volume": 1287.0}, {"date": "2018-05-15", "close": 838.5, "volume": 640.0}, {"date": "2018-05-16", "close": 788.5, "volume": 2671.0}, {"date": "2018-05-17", "close": 761.0, "volume": 4206.0}, {"date": "2018-05-18", "close": 825.0, "volume": 23616.0}, {"date": "2018-05-21", "close": 832.0, "volume": 3833.0}, {"date": "2018-05-22", "close": 850.5, "volume": 3262.0}, {"date": "2018-05-23", "close": 855.0, "volume": 2744.0}, {"date": "2018-05-24", "close": 848.5, "volume": 2227.0}, {"date": "2018-05-25", "close": 854.5, "volume": 3390.0}, {"date": "2018-05-29", "close": 856.5, "volume": 4736.0}, {"date": "2018-05-30", "close": 937.5, "volume": 4656.0}, {"date": "2018-05-31", "close": 943.5, "volume": 1851.0}, {"date": "2018-06-01", "close": 943.5, "volume": 2833.0}, {"date": "2018-06-04", "close": 900.0, "volume": 2440.0}, {"date": "2018-06-05", "close": 892.5, "volume": 1490.0}, {"date": "2018-06-06", "close": 913.0, "volume": 877.0}, {"date": "2018-06-07", "close": 897.0, "volume": 1713.0}, {"date": "2018-06-08", "close": 948.0, "volume": 1892.0}, {"date": "2018-06-11", "close": 956.0, "volume": 1756.0}, {"date": "2018-06-12", "close": 957.5, "volume": 2342.0}, {"date": "2018-06-13", "close": 957.5, "volume": 1173.0}, {"date": "2018-06-14", "close": 974.5, "volume": 1417.0}, {"date": "2018-06-15", "close": 1001.0, "volume": 6420.0}, {"date": "2018-06-18", "close": 1039.0, "volume": 2354.0}, {"date": "2018-06-19", "close": 1035.0, "volume": 3757.0}, {"date": "2018-06-20", "close": 1073.0, "volume": 2825.0}, {"date": "2018-06-21", "close": 1031.0, "volume": 1733.0}, {"date": "2018-06-22", "close": 1019.0, "volume": 3085.0}, {"date": "2018-06-25", "close": 1007.5, "volume": 2311.0}, {"date": "2018-06-26", "close": 994.0, "volume": 2551.0}, {"date": "2018-06-27", "close": 968.5, "volume": 3903.0}, {"date": "2018-06-28", "close": 946.5, "volume": 1445.0}, {"date": "2018-06-29", "close": 933.5, "volume": 3071.0}, {"date": "2018-07-02", "close": 927.0, "volume": 864.0}, {"date": "2018-07-03", "close": 919.5, "volume": 448.0}, {"date": "2018-07-05", "close": 904.5, "volume": 751.0}, {"date": "2018-07-06", "close": 901.5, "volume": 1348.0}, {"date": "2018-07-09", "close": 923.0, "volume": 3265.0}, {"date": "2018-07-10", "close": 905.0, "volume": 1845.0}, {"date": "2018-07-11", "close": 876.0, "volume": 4125.0}, {"date": "2018-07-12", "close": 885.5, "volume": 763.0}, {"date": "2018-07-13", "close": 885.5, "volume": 896.0}, {"date": "2018-07-16", "close": 870.5, "volume": 1183.0}, {"date": "2018-07-17", "close": 887.5, "volume": 859.0}, {"date": "2018-07-18", "close": 883.5, "volume": 786.0}, {"date": "2018-07-19", "close": 913.0, "volume": 1023.0}, {"date": "2018-07-20", "close": 886.5, "volume": 1388.0}, {"date": "2018-07-23", "close": 894.5, "volume": 540.0}, {"date": "2018-07-24", "close": 888.5, "volume": 796.0}, {"date": "2018-07-25", "close": 857.0, "volume": 3286.0}, {"date": "2018-07-26", "close": 856.5, "volume": 644.0}, {"date": "2018-07-27", "close": 840.0, "volume": 1052.0}, {"date": "2018-07-30", "close": 833.0, "volume": 980.0}, {"date": "2018-07-31", "close": 878.0, "volume": 1267.0}, {"date": "2018-08-01", "close": 877.5, "volume": 1491.0}, {"date": "2018-08-02", "close": 865.0, "volume": 1585.0}, {"date": "2018-08-03", "close": 886.0, "volume": 1387.0}, {"date": "2018-08-06", "close": 913.0, "volume": 1018.0}, {"date": "2018-08-07", "close": 883.0, "volume": 1215.0}, {"date": "2018-08-08", "close": 881.0, "volume": 709.0}, {"date": "2018-08-09", "close": 873.0, "volume": 1456.0}, {"date": "2018-08-10", "close": 875.5, "volume": 1259.0}, {"date": "2018-08-13", "close": 860.0, "volume": 1532.0}, {"date": "2018-08-14", "close": 880.0, "volume": 747.0}, {"date": "2018-08-15", "close": 868.5, "volume": 860.0}, {"date": "2018-08-16", "close": 869.0, "volume": 974.0}, {"date": "2018-08-17", "close": 883.5, "volume": 1319.0}, {"date": "2018-08-20", "close": 855.0, "volume": 1051.0}, {"date": "2018-08-21", "close": 880.5, "volume": 592.0}, {"date": "2018-08-22", "close": 857.5, "volume": 4413.0}, {"date": "2018-08-23", "close": 866.0, "volume": 663.0}, {"date": "2018-08-24", "close": 866.0, "volume": 913.0}, {"date": "2018-08-27", "close": 871.5, "volume": 915.0}, {"date": "2018-08-28", "close": 862.5, "volume": 1116.0}, {"date": "2018-08-29", "close": 854.5, "volume": 640.0}, {"date": "2018-08-30", "close": 852.0, "volume": 1063.0}, {"date": "2018-08-31", "close": 846.5, "volume": 866.0}, {"date": "2018-09-04", "close": 859.0, "volume": 965.0}, {"date": "2018-09-05", "close": 902.0, "volume": 2444.0}, {"date": "2018-09-06", "close": 868.5, "volume": 1523.0}, {"date": "2018-09-07", "close": 820.5, "volume": 2923.0}, {"date": "2018-09-10", "close": 801.5, "volume": 1693.0}, {"date": "2018-09-11", "close": 799.0, "volume": 609.0}, {"date": "2018-09-12", "close": 798.5, "volume": 768.0}, {"date": "2018-09-13", "close": 802.5, "volume": 616.0}, {"date": "2018-09-14", "close": 818.0, "volume": 581.0}, {"date": "2018-09-17", "close": 794.5, "volume": 575.0}, {"date": "2018-09-18", "close": 800.0, "volume": 1305.0}, {"date": "2018-09-19", "close": 797.5, "volume": 1340.0}, {"date": "2018-09-20", "close": 833.0, "volume": 1310.0}, {"date": "2018-09-21", "close": 824.0, "volume": 2520.0}, {"date": "2018-09-24", "close": 845.5, "volume": 1085.0}, {"date": "2018-09-25", "close": 787.5, "volume": 2377.0}, {"date": "2018-09-26", "close": 782.0, "volume": 853.0}, {"date": "2018-09-27", "close": 759.5, "volume": 1235.0}, {"date": "2018-09-28", "close": 763.5, "volume": 454.0}, {"date": "2018-10-01", "close": 741.5, "volume": 1151.0}, {"date": "2018-10-02", "close": 747.0, "volume": 1807.0}, {"date": "2018-10-03", "close": 749.5, "volume": 1102.0}, {"date": "2018-10-04", "close": 735.5, "volume": 1651.0}, {"date": "2018-10-05", "close": 726.0, "volume": 770.0}, {"date": "2018-10-08", "close": 712.0, "volume": 834.0}, {"date": "2018-10-09", "close": 732.5, "volume": 1080.0}, {"date": "2018-10-10", "close": 677.0, "volume": 1376.0}, {"date": "2018-10-11", "close": 664.5, "volume": 1058.0}, {"date": "2018-10-12", "close": 690.0, "volume": 922.0}, {"date": "2018-10-15", "close": 646.5, "volume": 1562.0}, {"date": "2018-10-16", "close": 699.0, "volume": 1116.0}, {"date": "2018-10-17", "close": 678.5, "volume": 1439.0}, {"date": "2018-10-18", "close": 638.0, "volume": 1410.0}, {"date": "2018-10-19", "close": 621.0, "volume": 469.0}, {"date": "2018-10-22", "close": 623.0, "volume": 495.0}, {"date": "2018-10-23", "close": 625.0, "volume": 427.0}, {"date": "2018-10-24", "close": 578.0, "volume": 1413.0}, {"date": "2018-10-25", "close": 602.0, "volume": 1619.0}, {"date": "2018-10-26", "close": 610.0, "volume": 1045.0}, {"date": "2018-10-29", "close": 597.0, "volume": 919.0}, {"date": "2018-10-30", "close": 595.0, "volume": 634.0}, {"date": "2018-10-31", "close": 602.0, "volume": 3273.0}, {"date": "2018-11-01", "close": 613.0, "volume": 2797.0}, {"date": "2018-11-02", "close": 631.5, "volume": 1114.0}, {"date": "2018-11-05", "close": 615.0, "volume": 1101.0}, {"date": "2018-11-06", "close": 612.0, "volume": 482.0}, {"date": "2018-11-07", "close": 612.0, "volume": 846.0}, {"date": "2018-11-08", "close": 634.5, "volume": 1647.0}, {"date": "2018-11-09", "close": 606.0, "volume": 911.0}, {"date": "2018-11-12", "close": 572.5, "volume": 1117.0}, {"date": "2018-11-13", "close": 593.0, "volume": 1060.0}, {"date": "2018-11-14", "close": 600.5, "volume": 2714.0}, {"date": "2018-11-15", "close": 584.0, "volume": 2066.0}, {"date": "2018-11-16", "close": 599.0, "volume": 3985.0}, {"date": "2018-11-19", "close": 605.0, "volume": 1940.0}, {"date": "2018-11-20", "close": 587.5, "volume": 1270.0}, {"date": "2018-11-21", "close": 599.5, "volume": 1049.0}, {"date": "2018-11-23", "close": 593.5, "volume": 338.0}, {"date": "2018-11-26", "close": 583.0, "volume": 1215.0}, {"date": "2018-11-27", "close": 566.5, "volume": 1163.0}, {"date": "2018-11-28", "close": 573.5, "volume": 787.0}, {"date": "2018-11-29", "close": 580.5, "volume": 870.0}, {"date": "2018-11-30", "close": 576.0, "volume": 1814.0}, {"date": "2018-12-03", "close": 572.0, "volume": 965.0}, {"date": "2018-12-04", "close": 553.5, "volume": 712.0}, {"date": "2018-12-06", "close": 549.5, "volume": 1471.0}, {"date": "2018-12-07", "close": 518.5, "volume": 1022.0}, {"date": "2018-12-10", "close": 498.5, "volume": 1713.0}, {"date": "2018-12-11", "close": 485.0, "volume": 1221.0}, {"date": "2018-12-12", "close": 474.0, "volume": 1311.0}, {"date": "2018-12-13", "close": 472.5, "volume": 4256.0}, {"date": "2018-12-14", "close": 494.0, "volume": 4328.0}, {"date": "2018-12-17", "close": 611.5, "volume": 6944.0}, {"date": "2018-12-18", "close": 620.5, "volume": 4223.0}, {"date": "2018-12-19", "close": 563.5, "volume": 3542.0}, {"date": "2018-12-20", "close": 551.5, "volume": 2928.0}, {"date": "2018-12-21", "close": 472.5, "volume": 12844.0}, {"date": "2018-12-24", "close": 477.0, "volume": 1354.0}, {"date": "2018-12-26", "close": 499.0, "volume": 1104.0}, {"date": "2018-12-27", "close": 466.5, "volume": 761.0}, {"date": "2018-12-28", "close": 479.5, "volume": 824.0}, {"date": "2018-12-31", "close": 518.0, "volume": 1269.0}, {"date": "2019-01-02", "close": 519.5, "volume": 813.0}, {"date": "2019-01-03", "close": 519.0, "volume": 1889.0}, {"date": "2019-01-04", "close": 575.5, "volume": 1636.0}, {"date": "2019-01-07", "close": 567.0, "volume": 995.0}, {"date": "2019-01-08", "close": 580.0, "volume": 747.0}, {"date": "2019-01-09", "close": 578.0, "volume": 593.0}, {"date": "2019-01-10", "close": 613.5, "volume": 1968.0}, {"date": "2019-01-11", "close": 613.5, "volume": 995.0}, {"date": "2019-01-14", "close": 574.5, "volume": 764.0}, {"date": "2019-01-15", "close": 563.5, "volume": 955.0}, {"date": "2019-01-16", "close": 586.0, "volume": 782.0}, {"date": "2019-01-17", "close": 581.0, "volume": 763.0}, {"date": "2019-01-18", "close": 583.0, "volume": 659.0}, {"date": "2019-01-22", "close": 561.5, "volume": 1998.0}, {"date": "2019-01-23", "close": 574.5, "volume": 1380.0}, {"date": "2019-01-24", "close": 578.5, "volume": 508.0}, {"date": "2019-01-25", "close": 604.0, "volume": 1022.0}, {"date": "2019-01-28", "close": 598.5, "volume": 986.0}, {"date": "2019-01-29", "close": 615.5, "volume": 663.0}, {"date": "2019-01-30", "close": 642.5, "volume": 1134.0}, {"date": "2019-01-31", "close": 663.5, "volume": 1011.0}, {"date": "2019-02-01", "close": 662.5, "volume": 704.0}, {"date": "2019-02-04", "close": 663.0, "volume": 1459.0}, {"date": "2019-02-05", "close": 667.0, "volume": 1152.0}, {"date": "2019-02-06", "close": 663.5, "volume": 992.0}, {"date": "2019-02-07", "close": 660.0, "volume": 984.0}, {"date": "2019-02-08", "close": 650.5, "volume": 1307.0}, {"date": "2019-02-11", "close": 655.5, "volume": 1160.0}, {"date": "2019-02-12", "close": 659.0, "volume": 1236.0}, {"date": "2019-02-13", "close": 655.5, "volume": 792.0}, {"date": "2019-02-14", "close": 636.5, "volume": 1284.0}, {"date": "2019-02-15", "close": 671.0, "volume": 795.0}, {"date": "2019-02-19", "close": 679.5, "volume": 427.0}, {"date": "2019-02-20", "close": 713.0, "volume": 954.0}, {"date": "2019-02-21", "close": 742.5, "volume": 682.0}, {"date": "2019-02-22", "close": 773.0, "volume": 835.0}, {"date": "2019-02-25", "close": 777.0, "volume": 1423.0}, {"date": "2019-02-26", "close": 796.5, "volume": 474.0}, {"date": "2019-02-27", "close": 795.5, "volume": 1206.0}, {"date": "2019-02-28", "close": 801.5, "volume": 1285.0}, {"date": "2019-03-01", "close": 830.0, "volume": 1081.0}, {"date": "2019-03-04", "close": 830.5, "volume": 829.0}, {"date": "2019-03-05", "close": 794.5, "volume": 2058.0}, {"date": "2019-03-06", "close": 790.0, "volume": 918.0}, {"date": "2019-03-07", "close": 811.5, "volume": 720.0}, {"date": "2019-03-08", "close": 840.0, "volume": 1534.0}, {"date": "2019-03-11", "close": 884.5, "volume": 2111.0}, {"date": "2019-03-12", "close": 850.0, "volume": 3696.0}, {"date": "2019-03-13", "close": 839.5, "volume": 2287.0}, {"date": "2019-03-14", "close": 823.5, "volume": 1990.0}, {"date": "2019-03-15", "close": 850.5, "volume": 2666.0}, {"date": "2019-03-18", "close": 876.5, "volume": 2903.0}, {"date": "2019-03-19", "close": 895.5, "volume": 2742.0}, {"date": "2019-03-20", "close": 948.5, "volume": 2480.0}, {"date": "2019-03-21", "close": 930.5, "volume": 1396.0}, {"date": "2019-03-22", "close": 861.5, "volume": 2172.0}, {"date": "2019-03-25", "close": 895.0, "volume": 719.0}, {"date": "2019-03-26", "close": 861.5, "volume": 2210.0}, {"date": "2019-03-27", "close": 783.0, "volume": 2780.0}, {"date": "2019-03-28", "close": 810.0, "volume": 495.0}, {"date": "2019-03-29", "close": 879.5, "volume": 2058.0}, {"date": "2019-04-01", "close": 849.0, "volume": 1268.0}, {"date": "2019-04-02", "close": 848.5, "volume": 505.0}, {"date": "2019-04-03", "close": 859.5, "volume": 1324.0}, {"date": "2019-04-04", "close": 830.0, "volume": 1134.0}, {"date": "2019-04-05", "close": 820.5, "volume": 1287.0}, {"date": "2019-04-08", "close": 839.0, "volume": 1259.0}, {"date": "2019-04-09", "close": 827.0, "volume": 564.0}, {"date": "2019-04-10", "close": 835.0, "volume": 1347.0}, {"date": "2019-04-11", "close": 824.5, "volume": 367.0}, {"date": "2019-04-12", "close": 840.5, "volume": 1541.0}, {"date": "2019-04-15", "close": 815.0, "volume": 1031.0}, {"date": "2019-04-16", "close": 818.0, "volume": 1184.0}, {"date": "2019-04-17", "close": 849.0, "volume": 1456.0}, {"date": "2019-04-18", "close": 839.5, "volume": 452.0}, {"date": "2019-04-22", "close": 870.0, "volume": 1079.0}, {"date": "2019-04-23", "close": 866.5, "volume": 1242.0}, {"date": "2019-04-24", "close": 854.5, "volume": 645.0}, {"date": "2019-04-25", "close": 839.5, "volume": 499.0}, {"date": "2019-04-26", "close": 832.0, "volume": 239.0}, {"date": "2019-04-29", "close": 823.5, "volume": 479.0}, {"date": "2019-04-30", "close": 797.5, "volume": 916.0}, {"date": "2019-05-01", "close": 769.0, "volume": 621.0}, {"date": "2019-05-02", "close": 775.5, "volume": 695.0}, {"date": "2019-05-03", "close": 785.0, "volume": 2247.0}, {"date": "2019-05-06", "close": 779.5, "volume": 1519.0}, {"date": "2019-05-07", "close": 764.0, "volume": 1197.0}, {"date": "2019-05-08", "close": 786.5, "volume": 1771.0}, {"date": "2019-05-09", "close": 799.0, "volume": 1306.0}, {"date": "2019-05-10", "close": 799.0, "volume": 821.0}, {"date": "2019-05-13", "close": 764.0, "volume": 508.0}, {"date": "2019-05-14", "close": 768.5, "volume": 1343.0}, {"date": "2019-05-15", "close": 765.0, "volume": 642.0}, {"date": "2019-05-16", "close": 747.5, "volume": 904.0}, {"date": "2019-05-17", "close": 731.0, "volume": 499.0}, {"date": "2019-05-20", "close": 736.0, "volume": 988.0}, {"date": "2019-05-21", "close": 750.0, "volume": 997.0}, {"date": "2019-05-22", "close": 745.0, "volume": 507.0}, {"date": "2019-05-23", "close": 739.0, "volume": 638.0}, {"date": "2019-05-24", "close": 731.0, "volume": 522.0}, {"date": "2019-05-28", "close": 734.0, "volume": 2328.0}, {"date": "2019-05-29", "close": 676.0, "volume": 1145.0}, {"date": "2019-05-30", "close": 668.0, "volume": 825.0}, {"date": "2019-05-31", "close": 635.0, "volume": 1163.0}, {"date": "2019-06-03", "close": 621.5, "volume": 842.0}, {"date": "2019-06-04", "close": 679.0, "volume": 1508.0}, {"date": "2019-06-05", "close": 670.0, "volume": 862.0}, {"date": "2019-06-06", "close": 650.5, "volume": 621.0}, {"date": "2019-06-07", "close": 662.5, "volume": 1223.0}, {"date": "2019-06-10", "close": 659.5, "volume": 1170.0}, {"date": "2019-06-11", "close": 631.0, "volume": 902.0}, {"date": "2019-06-12", "close": 628.5, "volume": 840.0}, {"date": "2019-06-13", "close": 650.0, "volume": 1403.0}, {"date": "2019-06-14", "close": 645.0, "volume": 970.0}, {"date": "2019-06-17", "close": 649.0, "volume": 764.0}, {"date": "2019-06-18", "close": 662.5, "volume": 1502.0}, {"date": "2019-06-19", "close": 679.0, "volume": 1106.0}, {"date": "2019-06-20", "close": 659.5, "volume": 750.0}, {"date": "2019-06-21", "close": 645.5, "volume": 821.0}, {"date": "2019-06-24", "close": 624.5, "volume": 924.0}, {"date": "2019-06-25", "close": 629.0, "volume": 1433.0}, {"date": "2019-06-26", "close": 612.0, "volume": 1009.0}, {"date": "2019-06-27", "close": 645.0, "volume": 2008.0}, {"date": "2019-06-28", "close": 624.0, "volume": 9970.0}, {"date": "2019-07-01", "close": 641.0, "volume": 1051.0}, {"date": "2019-07-02", "close": 560.5, "volume": 2218.0}, {"date": "2019-07-03", "close": 543.5, "volume": 1302.0}, {"date": "2019-07-05", "close": 542.0, "volume": 1006.0}, {"date": "2019-07-08", "close": 533.5, "volume": 2169.0}, {"date": "2019-07-09", "close": 554.5, "volume": 1823.0}, {"date": "2019-07-10", "close": 546.5, "volume": 1308.0}, {"date": "2019-07-11", "close": 521.0, "volume": 1253.0}, {"date": "2019-07-12", "close": 522.5, "volume": 788.0}, {"date": "2019-07-15", "close": 510.0, "volume": 645.0}, {"date": "2019-07-16", "close": 510.0, "volume": 1399.0}, {"date": "2019-07-17", "close": 499.0, "volume": 1206.0}, {"date": "2019-07-18", "close": 506.5, "volume": 890.0}, {"date": "2019-07-19", "close": 512.5, "volume": 1234.0}, {"date": "2019-07-22", "close": 493.0, "volume": 877.0}, {"date": "2019-07-23", "close": 465.0, "volume": 1009.0}, {"date": "2019-07-24", "close": 463.5, "volume": 3229.0}, {"date": "2019-07-25", "close": 456.0, "volume": 1349.0}, {"date": "2019-07-26", "close": 479.0, "volume": 985.0}, {"date": "2019-07-29", "close": 467.0, "volume": 1295.0}, {"date": "2019-07-30", "close": 475.0, "volume": 865.0}, {"date": "2019-07-31", "close": 464.5, "volume": 1293.0}, {"date": "2019-08-01", "close": 451.5, "volume": 865.0}, {"date": "2019-08-02", "close": 425.5, "volume": 1287.0}, {"date": "2019-08-05", "close": 385.5, "volume": 1535.0}, {"date": "2019-08-06", "close": 341.5, "volume": 4049.0}, {"date": "2019-08-07", "close": 320.0, "volume": 4849.0}, {"date": "2019-08-08", "close": 387.5, "volume": 4277.0}, {"date": "2019-08-09", "close": 364.5, "volume": 2428.0}, {"date": "2019-08-12", "close": 352.5, "volume": 1414.0}, {"date": "2019-08-13", "close": 356.5, "volume": 1511.0}, {"date": "2019-08-14", "close": 340.0, "volume": 1809.0}, {"date": "2019-08-15", "close": 313.0, "volume": 1116.0}, {"date": "2019-08-16", "close": 340.0, "volume": 1048.0}, {"date": "2019-08-19", "close": 351.0, "volume": 900.0}, {"date": "2019-08-20", "close": 345.0, "volume": 658.0}, {"date": "2019-08-21", "close": 340.0, "volume": 1255.0}, {"date": "2019-08-22", "close": 345.5, "volume": 904.0}, {"date": "2019-08-23", "close": 316.5, "volume": 1008.0}, {"date": "2019-08-26", "close": 318.5, "volume": 931.0}, {"date": "2019-08-27", "close": 299.5, "volume": 2400.0}, {"date": "2019-08-28", "close": 317.5, "volume": 1340.0}, {"date": "2019-08-29", "close": 319.0, "volume": 1127.0}, {"date": "2019-08-30", "close": 309.5, "volume": 583.0}, {"date": "2019-09-03", "close": 287.5, "volume": 2216.0}, {"date": "2019-09-04", "close": 289.5, "volume": 833.0}, {"date": "2019-09-05", "close": 298.5, "volume": 747.0}, {"date": "2019-09-06", "close": 296.5, "volume": 663.0}, {"date": "2019-09-09", "close": 330.0, "volume": 1542.0}, {"date": "2019-09-10", "close": 364.5, "volume": 1276.0}, {"date": "2019-09-11", "close": 387.5, "volume": 1699.0}, {"date": "2019-09-12", "close": 382.5, "volume": 1613.0}, {"date": "2019-09-13", "close": 385.5, "volume": 1570.0}, {"date": "2019-09-16", "close": 387.0, "volume": 1295.0}, {"date": "2019-09-17", "close": 369.0, "volume": 885.0}, {"date": "2019-09-18", "close": 358.0, "volume": 748.0}, {"date": "2019-09-19", "close": 349.0, "volume": 857.0}, {"date": "2019-09-20", "close": 332.0, "volume": 1712.0}, {"date": "2019-09-23", "close": 311.0, "volume": 1179.0}, {"date": "2019-09-24", "close": 288.0, "volume": 1369.0}, {"date": "2019-09-25", "close": 300.5, "volume": 2383.0}, {"date": "2019-09-26", "close": 300.0, "volume": 2295.0}, {"date": "2019-09-27", "close": 284.5, "volume": 1641.0}, {"date": "2019-09-30", "close": 282.0, "volume": 1012.0}, {"date": "2019-10-01", "close": 257.0, "volume": 1605.0}, {"date": "2019-10-02", "close": 255.0, "volume": 2001.0}, {"date": "2019-10-03", "close": 261.0, "volume": 741.0}, {"date": "2019-10-04", "close": 255.5, "volume": 708.0}, {"date": "2019-10-07", "close": 243.5, "volume": 733.0}, {"date": "2019-10-08", "close": 229.0, "volume": 1452.0}, {"date": "2019-10-09", "close": 239.5, "volume": 1223.0}, {"date": "2019-10-10", "close": 228.0, "volume": 732.0}, {"date": "2019-10-11", "close": 225.0, "volume": 1693.0}, {"date": "2019-10-14", "close": 209.5, "volume": 1773.0}, {"date": "2019-10-15", "close": 229.5, "volume": 1212.0}, {"date": "2019-10-16", "close": 241.0, "volume": 1440.0}, {"date": "2019-10-17", "close": 236.0, "volume": 1295.0}, {"date": "2019-10-18", "close": 245.5, "volume": 2491.0}, {"date": "2019-10-21", "close": 256.5, "volume": 1183.0}, {"date": "2019-10-22", "close": 257.0, "volume": 1772.0}, {"date": "2019-10-23", "close": 251.5, "volume": 573.0}, {"date": "2019-10-24", "close": 238.0, "volume": 845.0}, {"date": "2019-10-25", "close": 251.0, "volume": 1180.0}, {"date": "2019-10-28", "close": 242.0, "volume": 870.0}, {"date": "2019-10-29", "close": 223.5, "volume": 1062.0}, {"date": "2019-10-30", "close": 238.0, "volume": 881.0}, {"date": "2019-10-31", "close": 229.0, "volume": 723.0}, {"date": "2019-11-01", "close": 245.0, "volume": 658.0}, {"date": "2019-11-04", "close": 255.0, "volume": 2284.0}, {"date": "2019-11-05", "close": 240.5, "volume": 2224.0}, {"date": "2019-11-06", "close": 225.0, "volume": 853.0}, {"date": "2019-11-07", "close": 216.5, "volume": 2041.0}, {"date": "2019-11-08", "close": 202.5, "volume": 8286.0}, {"date": "2019-11-11", "close": 210.0, "volume": 1605.0}, {"date": "2019-11-12", "close": 201.5, "volume": 3649.0}, {"date": "2019-11-13", "close": 215.5, "volume": 3033.0}, {"date": "2019-11-14", "close": 201.5, "volume": 1120.0}, {"date": "2019-11-15", "close": 197.0, "volume": 1871.0}, {"date": "2019-11-18", "close": 188.5, "volume": 2415.0}, {"date": "2019-11-19", "close": 194.0, "volume": 1319.0}, {"date": "2019-11-20", "close": 193.0, "volume": 1658.0}, {"date": "2019-11-21", "close": 185.5, "volume": 1419.0}, {"date": "2019-11-22", "close": 189.0, "volume": 1343.0}, {"date": "2019-11-25", "close": 182.0, "volume": 3323.0}, {"date": "2019-11-26", "close": 189.5, "volume": 4078.0}, {"date": "2019-11-27", "close": 180.0, "volume": 2912.0}, {"date": "2019-11-29", "close": 184.0, "volume": 1321.0}, {"date": "2019-12-02", "close": 182.5, "volume": 5073.0}, {"date": "2019-12-03", "close": 235.0, "volume": 55944.0}, {"date": "2019-12-04", "close": 233.5, "volume": 8110.0}, {"date": "2019-12-05", "close": 245.0, "volume": 7606.0}, {"date": "2019-12-06", "close": 270.0, "volume": 5095.0}, {"date": "2019-12-09", "close": 274.5, "volume": 4930.0}, {"date": "2019-12-10", "close": 278.0, "volume": 3379.0}, {"date": "2019-12-11", "close": 302.5, "volume": 2013.0}, {"date": "2019-12-12", "close": 354.5, "volume": 6293.0}, {"date": "2019-12-13", "close": 358.0, "volume": 8097.0}, {"date": "2019-12-16", "close": 363.5, "volume": 4979.0}, {"date": "2019-12-17", "close": 339.5, "volume": 4821.0}, {"date": "2019-12-18", "close": 330.0, "volume": 2584.0}, {"date": "2019-12-19", "close": 337.5, "volume": 1735.0}, {"date": "2019-12-20", "close": 353.5, "volume": 3582.0}, {"date": "2019-12-23", "close": 334.0, "volume": 4440.0}, {"date": "2019-12-24", "close": 323.5, "volume": 1580.0}, {"date": "2019-12-26", "close": 325.5, "volume": 1531.0}, {"date": "2019-12-27", "close": 320.5, "volume": 2371.0}, {"date": "2019-12-30", "close": 317.5, "volume": 1394.0}, {"date": "2019-12-31", "close": 350.5, "volume": 4288.0}, {"date": "2020-01-02", "close": 392.5, "volume": 6828.0}, {"date": "2020-01-03", "close": 389.5, "volume": 3939.0}, {"date": "2020-01-06", "close": 378.5, "volume": 3789.0}, {"date": "2020-01-07", "close": 392.0, "volume": 3535.0}, {"date": "2020-01-08", "close": 384.5, "volume": 4030.0}, {"date": "2020-01-09", "close": 380.5, "volume": 2920.0}, {"date": "2020-01-10", "close": 355.5, "volume": 3889.0}, {"date": "2020-01-13", "close": 358.0, "volume": 2733.0}, {"date": "2020-01-14", "close": 391.5, "volume": 3963.0}, {"date": "2020-01-15", "close": 373.0, "volume": 6443.0}, {"date": "2020-01-16", "close": 372.5, "volume": 3652.0}, {"date": "2020-01-17", "close": 365.0, "volume": 2736.0}, {"date": "2020-01-21", "close": 334.5, "volume": 3587.0}, {"date": "2020-01-22", "close": 318.5, "volume": 2366.0}, {"date": "2020-01-23", "close": 296.5, "volume": 4393.0}, {"date": "2020-01-24", "close": 284.5, "volume": 3091.0}, {"date": "2020-01-27", "close": 285.0, "volume": 3324.0}, {"date": "2020-01-28", "close": 293.0, "volume": 3951.0}, {"date": "2020-01-29", "close": 290.0, "volume": 4284.0}, {"date": "2020-01-30", "close": 285.5, "volume": 2841.0}, {"date": "2020-01-31", "close": 278.5, "volume": 1731.0}, {"date": "2020-02-03", "close": 286.0, "volume": 1632.0}, {"date": "2020-02-04", "close": 289.0, "volume": 1320.0}, {"date": "2020-02-05", "close": 293.0, "volume": 1689.0}, {"date": "2020-02-06", "close": 307.0, "volume": 1258.0}, {"date": "2020-02-07", "close": 313.0, "volume": 2035.0}, {"date": "2020-02-10", "close": 305.0, "volume": 1591.0}, {"date": "2020-02-11", "close": 309.0, "volume": 1011.0}, {"date": "2020-02-12", "close": 324.0, "volume": 2858.0}, {"date": "2020-02-13", "close": 320.5, "volume": 1381.0}, {"date": "2020-02-14", "close": 319.5, "volume": 1545.0}, {"date": "2020-02-18", "close": 319.5, "volume": 1048.0}, {"date": "2020-02-19", "close": 336.0, "volume": 1804.0}, {"date": "2020-02-20", "close": 306.5, "volume": 1316.0}, {"date": "2020-02-21", "close": 298.5, "volume": 1205.0}, {"date": "2020-02-24", "close": 290.5, "volume": 1586.0}, {"date": "2020-02-25", "close": 284.5, "volume": 1305.0}, {"date": "2020-02-26", "close": 284.0, "volume": 1369.0}, {"date": "2020-02-27", "close": 280.5, "volume": 1947.0}, {"date": "2020-02-28", "close": 315.5, "volume": 2511.0}, {"date": "2020-03-02", "close": 316.5, "volume": 1246.0}, {"date": "2020-03-03", "close": 307.5, "volume": 1266.0}, {"date": "2020-03-04", "close": 328.0, "volume": 1272.0}, {"date": "2020-03-05", "close": 294.0, "volume": 1969.0}, {"date": "2020-03-06", "close": 219.0, "volume": 7773.0}, {"date": "2020-03-09", "close": 195.5, "volume": 2771.0}, {"date": "2020-03-10", "close": 187.0, "volume": 2628.0}, {"date": "2020-03-11", "close": 167.0, "volume": 3364.0}, {"date": "2020-03-12", "close": 150.5, "volume": 2742.0}, {"date": "2020-03-13", "close": 139.0, "volume": 4635.0}, {"date": "2020-03-16", "close": 129.0, "volume": 2546.0}, {"date": "2020-03-17", "close": 131.5, "volume": 3512.0}, {"date": "2020-03-18", "close": 124.0, "volume": 4173.0}, {"date": "2020-03-19", "close": 161.5, "volume": 4268.0}, {"date": "2020-03-20", "close": 164.0, "volume": 2533.0}, {"date": "2020-03-23", "close": 151.5, "volume": 1826.0}, {"date": "2020-03-24", "close": 172.5, "volume": 1832.0}, {"date": "2020-03-25", "close": 182.0, "volume": 1601.0}, {"date": "2020-03-26", "close": 199.0, "volume": 3159.0}, {"date": "2020-03-27", "close": 187.0, "volume": 1623.0}, {"date": "2020-03-30", "close": 170.5, "volume": 3091.0}, {"date": "2020-03-31", "close": 166.5, "volume": 1550.0}, {"date": "2020-04-01", "close": 145.0, "volume": 2717.0}, {"date": "2020-04-02", "close": 151.5, "volume": 1615.0}, {"date": "2020-04-03", "close": 154.5, "volume": 1242.0}, {"date": "2020-04-06", "close": 171.5, "volume": 1317.0}, {"date": "2020-04-07", "close": 165.0, "volume": 3198.0}, {"date": "2020-04-08", "close": 184.0, "volume": 2748.0}, {"date": "2020-04-09", "close": 183.5, "volume": 1922.0}, {"date": "2020-04-13", "close": 178.5, "volume": 1262.0}, {"date": "2020-04-14", "close": 188.5, "volume": 1496.0}, {"date": "2020-04-15", "close": 188.5, "volume": 1199.0}, {"date": "2020-04-16", "close": 203.0, "volume": 1422.0}, {"date": "2020-04-17", "close": 197.5, "volume": 1253.0}, {"date": "2020-04-20", "close": 203.0, "volume": 1742.0}, {"date": "2020-04-21", "close": 199.0, "volume": 1050.0}, {"date": "2020-04-22", "close": 215.0, "volume": 1592.0}, {"date": "2020-04-23", "close": 212.5, "volume": 1821.0}, {"date": "2020-04-24", "close": 215.5, "volume": 576.0}, {"date": "2020-04-27", "close": 223.0, "volume": 697.0}, {"date": "2020-04-28", "close": 212.5, "volume": 1356.0}, {"date": "2020-04-29", "close": 230.0, "volume": 1298.0}, {"date": "2020-04-30", "close": 218.0, "volume": 1839.0}, {"date": "2020-05-01", "close": 203.0, "volume": 1273.0}, {"date": "2020-05-04", "close": 209.0, "volume": 946.0}, {"date": "2020-05-05", "close": 219.0, "volume": 2031.0}, {"date": "2020-05-06", "close": 241.5, "volume": 2741.0}, {"date": "2020-05-07", "close": 222.0, "volume": 3679.0}, {"date": "2020-05-08", "close": 214.5, "volume": 1858.0}, {"date": "2020-05-11", "close": 218.5, "volume": 1689.0}, {"date": "2020-05-12", "close": 215.0, "volume": 1347.0}, {"date": "2020-05-13", "close": 195.5, "volume": 1559.0}, {"date": "2020-05-14", "close": 193.5, "volume": 2293.0}, {"date": "2020-05-15", "close": 214.0, "volume": 1276.0}, {"date": "2020-05-18", "close": 217.5, "volume": 1044.0}, {"date": "2020-05-19", "close": 215.0, "volume": 1675.0}, {"date": "2020-05-20", "close": 230.0, "volume": 745.0}, {"date": "2020-05-21", "close": 221.0, "volume": 861.0}, {"date": "2020-05-22", "close": 226.5, "volume": 430.0}, {"date": "2020-05-26", "close": 229.5, "volume": 1133.0}, {"date": "2020-05-27", "close": 233.0, "volume": 620.0}, {"date": "2020-05-28", "close": 223.0, "volume": 765.0}, {"date": "2020-05-29", "close": 217.0, "volume": 676.0}, {"date": "2020-06-01", "close": 219.0, "volume": 671.0}, {"date": "2020-06-02", "close": 226.5, "volume": 805.0}, {"date": "2020-06-03", "close": 242.5, "volume": 1809.0}, {"date": "2020-06-04", "close": 239.0, "volume": 775.0}, {"date": "2020-06-05", "close": 244.0, "volume": 1219.0}, {"date": "2020-06-08", "close": 255.0, "volume": 1833.0}, {"date": "2020-06-09", "close": 318.0, "volume": 5840.0}, {"date": "2020-06-10", "close": 290.5, "volume": 2400.0}, {"date": "2020-06-11", "close": 242.5, "volume": 2104.0}, {"date": "2020-06-12", "close": 256.5, "volume": 1403.0}, {"date": "2020-06-15", "close": 265.5, "volume": 811.0}, {"date": "2020-06-16", "close": 264.5, "volume": 749.0}, {"date": "2020-06-17", "close": 265.5, "volume": 875.0}, {"date": "2020-06-18", "close": 269.5, "volume": 465.0}, {"date": "2020-06-19", "close": 270.0, "volume": 1812.0}, {"date": "2020-06-22", "close": 276.5, "volume": 957.0}, {"date": "2020-06-23", "close": 282.0, "volume": 1010.0}, {"date": "2020-06-24", "close": 255.0, "volume": 1155.0}, {"date": "2020-06-25", "close": 263.5, "volume": 1035.0}, {"date": "2020-06-26", "close": 266.5, "volume": 4770.0}, {"date": "2020-06-29", "close": 251.5, "volume": 2846.0}, {"date": "2020-06-30", "close": 246.5, "volume": 1548.0}, {"date": "2020-07-01", "close": 235.0, "volume": 2269.0}, {"date": "2020-07-02", "close": 252.0, "volume": 1229.0}, {"date": "2020-07-06", "close": 252.5, "volume": 887.0}, {"date": "2020-07-07", "close": 231.5, "volume": 1421.0}, {"date": "2020-07-08", "close": 242.5, "volume": 1800.0}, {"date": "2020-07-09", "close": 226.5, "volume": 1552.0}, {"date": "2020-07-10", "close": 232.0, "volume": 895.0}, {"date": "2020-07-13", "close": 224.0, "volume": 1038.0}, {"date": "2020-07-14", "close": 233.5, "volume": 646.0}, {"date": "2020-07-15", "close": 228.0, "volume": 1367.0}, {"date": "2020-07-16", "close": 231.5, "volume": 983.0}, {"date": "2020-07-17", "close": 224.0, "volume": 1409.0}, {"date": "2020-07-20", "close": 232.0, "volume": 339.0}, {"date": "2020-07-21", "close": 235.5, "volume": 559.0}, {"date": "2020-07-22", "close": 237.0, "volume": 581.0}, {"date": "2020-07-23", "close": 226.0, "volume": 847.0}, {"date": "2020-07-24", "close": 218.5, "volume": 709.0}, {"date": "2020-07-27", "close": 221.0, "volume": 491.0}, {"date": "2020-07-28", "close": 227.0, "volume": 1590.0}, {"date": "2020-07-29", "close": 229.5, "volume": 858.0}, {"date": "2020-07-30", "close": 230.5, "volume": 605.0}, {"date": "2020-07-31", "close": 220.5, "volume": 822.0}, {"date": "2020-08-03", "close": 220.5, "volume": 1025.0}, {"date": "2020-08-04", "close": 227.5, "volume": 759.0}, {"date": "2020-08-05", "close": 231.5, "volume": 12137.0}, {"date": "2020-08-06", "close": 260.0, "volume": 2916.0}, {"date": "2020-08-07", "close": 279.5, "volume": 2366.0}, {"date": "2020-08-10", "close": 321.5, "volume": 4654.0}, {"date": "2020-08-11", "close": 350.5, "volume": 12168.0}, {"date": "2020-08-12", "close": 382.75, "volume": 6355.0}, {"date": "2020-08-13", "close": 374.25, "volume": 3424.0}, {"date": "2020-08-14", "close": 364.5, "volume": 2087.0}, {"date": "2020-08-17", "close": 350.5, "volume": 4649.0}, {"date": "2020-08-18", "close": 350.0, "volume": 2014.0}, {"date": "2020-08-19", "close": 337.0, "volume": 2484.0}, {"date": "2020-08-20", "close": 330.5, "volume": 1024.0}, {"date": "2020-08-21", "close": 287.5, "volume": 6580.0}, {"date": "2020-08-24", "close": 249.0, "volume": 6070.0}, {"date": "2020-08-25", "close": 250.0, "volume": 2953.0}, {"date": "2020-08-26", "close": 271.0, "volume": 3266.0}, {"date": "2020-08-27", "close": 265.0, "volume": 1650.0}, {"date": "2020-08-28", "close": 272.0, "volume": 1415.0}, {"date": "2020-08-31", "close": 271.75, "volume": 1760.0}, {"date": "2020-09-01", "close": 272.0, "volume": 1401.0}, {"date": "2020-09-02", "close": 281.0, "volume": 2107.0}, {"date": "2020-09-03", "close": 271.0, "volume": 3317.0}, {"date": "2020-09-04", "close": 268.5, "volume": 2177.0}, {"date": "2020-09-08", "close": 270.0, "volume": 791.0}, {"date": "2020-09-09", "close": 271.5, "volume": 686.0}, {"date": "2020-09-10", "close": 283.5, "volume": 1815.0}, {"date": "2020-09-11", "close": 271.5, "volume": 1595.0}, {"date": "2020-09-14", "close": 278.0, "volume": 1744.0}, {"date": "2020-09-15", "close": 278.5, "volume": 1456.0}, {"date": "2020-09-16", "close": 303.0, "volume": 2652.0}, {"date": "2020-09-17", "close": 311.0, "volume": 1084.0}, {"date": "2020-09-18", "close": 319.0, "volume": 2489.0}, {"date": "2020-09-21", "close": 294.0, "volume": 1653.0}, {"date": "2020-09-22", "close": 297.75, "volume": 1047.0}, {"date": "2020-09-23", "close": 270.5, "volume": 1312.0}, {"date": "2020-09-24", "close": 311.5, "volume": 3241.0}, {"date": "2020-09-25", "close": 306.0, "volume": 924.0}, {"date": "2020-09-28", "close": 296.0, "volume": 926.0}, {"date": "2020-09-29", "close": 288.0, "volume": 1494.0}, {"date": "2020-09-30", "close": 274.5, "volume": 758.0}, {"date": "2020-10-01", "close": 284.0, "volume": 1320.0}, {"date": "2020-10-02", "close": 265.5, "volume": 3160.0}, {"date": "2020-10-05", "close": 276.5, "volume": 1766.0}, {"date": "2020-10-06", "close": 272.0, "volume": 1283.0}, {"date": "2020-10-07", "close": 274.5, "volume": 850.0}, {"date": "2020-10-08", "close": 273.0, "volume": 587.0}, {"date": "2020-10-09", "close": 273.5, "volume": 1613.0}, {"date": "2020-10-12", "close": 279.0, "volume": 1134.0}, {"date": "2020-10-13", "close": 252.0, "volume": 5242.0}, {"date": "2020-10-14", "close": 253.5, "volume": 1081.0}, {"date": "2020-10-15", "close": 251.5, "volume": 1472.0}, {"date": "2020-10-16", "close": 198.0, "volume": 21821.0}, {"date": "2020-10-19", "close": 188.0, "volume": 6315.0}, {"date": "2020-10-20", "close": 184.5, "volume": 3369.0}, {"date": "2020-10-21", "close": 186.0, "volume": 2534.0}, {"date": "2020-10-22", "close": 190.5, "volume": 2782.0}, {"date": "2020-10-23", "close": 185.5, "volume": 2076.0}, {"date": "2020-10-26", "close": 173.0, "volume": 3209.0}, {"date": "2020-10-27", "close": 179.5, "volume": 1552.0}, {"date": "2020-10-28", "close": 165.5, "volume": 3453.0}, {"date": "2020-10-29", "close": 174.0, "volume": 3453.0}, {"date": "2020-10-30", "close": 160.5, "volume": 2229.0}, {"date": "2020-11-02", "close": 166.5, "volume": 1458.0}, {"date": "2020-11-03", "close": 171.5, "volume": 1319.0}, {"date": "2020-11-04", "close": 171.0, "volume": 2030.0}, {"date": "2020-11-05", "close": 179.5, "volume": 1761.0}, {"date": "2020-11-06", "close": 174.5, "volume": 9029.0}, {"date": "2020-11-09", "close": 165.0, "volume": 3993.0}, {"date": "2020-11-10", "close": 164.5, "volume": 2160.0}, {"date": "2020-11-11", "close": 174.0, "volume": 4680.0}, {"date": "2020-11-12", "close": 167.0, "volume": 1972.0}, {"date": "2020-11-13", "close": 169.0, "volume": 2263.0}, {"date": "2020-11-16", "close": 179.0, "volume": 2953.0}, {"date": "2020-11-17", "close": 171.0, "volume": 2556.0}, {"date": "2020-11-18", "close": 175.0, "volume": 2601.0}, {"date": "2020-11-19", "close": 179.5, "volume": 2174.0}, {"date": "2020-11-20", "close": 187.5, "volume": 2743.0}, {"date": "2020-11-23", "close": 189.0, "volume": 3484.0}, {"date": "2020-11-24", "close": 191.5, "volume": 2562.0}, {"date": "2020-11-25", "close": 194.5, "volume": 2260.0}, {"date": "2020-11-27", "close": 195.0, "volume": 656.0}, {"date": "2020-11-30", "close": 186.0, "volume": 2522.0}, {"date": "2020-12-01", "close": 184.5, "volume": 3239.0}, {"date": "2020-12-02", "close": 171.0, "volume": 5530.0}, {"date": "2020-12-03", "close": 175.0, "volume": 2346.0}, {"date": "2020-12-04", "close": 177.5, "volume": 1883.0}, {"date": "2020-12-07", "close": 185.0, "volume": 3115.0}, {"date": "2020-12-08", "close": 182.5, "volume": 1808.0}, {"date": "2020-12-09", "close": 179.5, "volume": 2819.0}, {"date": "2020-12-10", "close": 186.0, "volume": 6944.0}, {"date": "2020-12-11", "close": 188.5, "volume": 2655.0}, {"date": "2020-12-14", "close": 212.5, "volume": 9755.0}, {"date": "2020-12-15", "close": 216.0, "volume": 6159.0}, {"date": "2020-12-16", "close": 240.5, "volume": 7716.0}, {"date": "2020-12-17", "close": 230.0, "volume": 5092.0}, {"date": "2020-12-18", "close": 211.5, "volume": 6151.0}, {"date": "2020-12-21", "close": 228.5, "volume": 3426.0}, {"date": "2020-12-22", "close": 225.5, "volume": 2779.0}, {"date": "2020-12-23", "close": 218.0, "volume": 3484.0}, {"date": "2020-12-24", "close": 215.5, "volume": 2398.0}, {"date": "2020-12-28", "close": 217.5, "volume": 2015.0}, {"date": "2020-12-29", "close": 205.0, "volume": 5050.0}, {"date": "2020-12-30", "close": 213.5, "volume": 4030.0}, {"date": "2020-12-31", "close": 211.0, "volume": 3162.0}, {"date": "2021-01-04", "close": 212.5, "volume": 3140.0}, {"date": "2021-01-05", "close": 227.0, "volume": 4944.0}, {"date": "2021-01-06", "close": 214.0, "volume": 3507.0}, {"date": "2021-01-07", "close": 230.5, "volume": 2431.0}, {"date": "2021-01-08", "close": 233.0, "volume": 1957.0}, {"date": "2021-01-11", "close": 221.5, "volume": 2140.0}, {"date": "2021-01-12", "close": 237.0, "volume": 3069.0}, {"date": "2021-01-13", "close": 238.0, "volume": 1780.0}, {"date": "2021-01-14", "close": 252.0, "volume": 5147.0}, {"date": "2021-01-15", "close": 303.25, "volume": 14166.0}, {"date": "2021-01-19", "close": 405.5, "volume": 39823.0}, {"date": "2021-01-20", "close": 377.0, "volume": 17001.0}, {"date": "2021-01-21", "close": 386.0, "volume": 5754.0}, {"date": "2021-01-22", "close": 395.5, "volume": 3769.0}, {"date": "2021-01-25", "close": 469.0, "volume": 22725.0}, {"date": "2021-01-26", "close": 544.0, "volume": 14954.0}, {"date": "2021-01-27", "close": 467.5, "volume": 11398.0}, {"date": "2021-01-28", "close": 457.75, "volume": 5576.0}, {"date": "2021-01-29", "close": 444.0, "volume": 6257.0}, {"date": "2021-02-01", "close": 526.0, "volume": 9346.0}, {"date": "2021-02-02", "close": 491.5, "volume": 9437.0}, {"date": "2021-02-03", "close": 492.5, "volume": 6085.0}, {"date": "2021-02-04", "close": 546.0, "volume": 11175.0}, {"date": "2021-02-05", "close": 536.5, "volume": 15182.0}, {"date": "2021-02-08", "close": 578.0, "volume": 7260.0}, {"date": "2021-02-09", "close": 600.5, "volume": 5521.0}, {"date": "2021-02-10", "close": 588.0, "volume": 6043.0}, {"date": "2021-02-11", "close": 565.0, "volume": 7672.0}, {"date": "2021-02-12", "close": 534.0, "volume": 3597.0}, {"date": "2021-02-16", "close": 587.0, "volume": 5695.0}, {"date": "2021-02-17", "close": 550.0, "volume": 5792.0}, {"date": "2021-02-18", "close": 530.0, "volume": 4373.0}, {"date": "2021-02-19", "close": 572.0, "volume": 3574.0}, {"date": "2021-02-22", "close": 525.0, "volume": 5234.0}, {"date": "2021-02-23", "close": 462.0, "volume": 6695.0}, {"date": "2021-02-24", "close": 513.0, "volume": 5725.0}, {"date": "2021-02-25", "close": 463.0, "volume": 3483.0}, {"date": "2021-02-26", "close": 477.0, "volume": 4713.0}, {"date": "2021-03-01", "close": 482.5, "volume": 2674.0}, {"date": "2021-03-02", "close": 458.0, "volume": 6701.0}, {"date": "2021-03-03", "close": 490.0, "volume": 4050.0}, {"date": "2021-03-04", "close": 446.5, "volume": 7152.0}, {"date": "2021-03-05", "close": 367.0, "volume": 16795.0}, {"date": "2021-03-08", "close": 331.0, "volume": 6239.0}, {"date": "2021-03-09", "close": 369.0, "volume": 4449.0}, {"date": "2021-03-10", "close": 381.5, "volume": 4787.0}, {"date": "2021-03-11", "close": 413.0, "volume": 3482.0}, {"date": "2021-03-12", "close": 402.5, "volume": 2737.0}, {"date": "2021-03-15", "close": 385.0, "volume": 3100.0}, {"date": "2021-03-16", "close": 375.0, "volume": 2776.0}, {"date": "2021-03-17", "close": 405.0, "volume": 2580.0}, {"date": "2021-03-18", "close": 378.0, "volume": 2077.0}, {"date": "2021-03-19", "close": 396.5, "volume": 4300.0}, {"date": "2021-03-22", "close": 379.0, "volume": 2558.0}, {"date": "2021-03-23", "close": 355.0, "volume": 4142.0}, {"date": "2021-03-24", "close": 342.5, "volume": 2951.0}, {"date": "2021-03-25", "close": 340.5, "volume": 4473.0}, {"date": "2021-03-26", "close": 332.0, "volume": 3389.0}, {"date": "2021-03-29", "close": 295.5, "volume": 5504.0}, {"date": "2021-03-30", "close": 301.5, "volume": 3231.0}, {"date": "2021-03-31", "close": 301.0, "volume": 5614.0}, {"date": "2021-04-01", "close": 315.5, "volume": 3332.0}, {"date": "2021-04-05", "close": 311.5, "volume": 3279.0}, {"date": "2021-04-06", "close": 300.5, "volume": 2840.0}, {"date": "2021-04-07", "close": 291.5, "volume": 3026.0}, {"date": "2021-04-08", "close": 303.0, "volume": 2443.0}, {"date": "2021-04-09", "close": 298.5, "volume": 1825.0}, {"date": "2021-04-12", "close": 292.0, "volume": 2899.0}, {"date": "2021-04-13", "close": 295.0, "volume": 2680.0}, {"date": "2021-04-14", "close": 296.0, "volume": 2876.0}, {"date": "2021-04-15", "close": 280.5, "volume": 4513.0}, {"date": "2021-04-16", "close": 279.0, "volume": 5211.0}, {"date": "2021-04-19", "close": 267.5, "volume": 1985.0}, {"date": "2021-04-20", "close": 261.5, "volume": 4006.0}, {"date": "2021-04-21", "close": 271.5, "volume": 2171.0}, {"date": "2021-04-22", "close": 272.0, "volume": 2780.0}, {"date": "2021-04-23", "close": 275.5, "volume": 1944.0}, {"date": "2021-04-26", "close": 279.0, "volume": 2211.0}, {"date": "2021-04-27", "close": 269.0, "volume": 2112.0}, {"date": "2021-04-28", "close": 269.5, "volume": 1843.0}, {"date": "2021-04-29", "close": 259.0, "volume": 2874.0}, {"date": "2021-04-30", "close": 249.0, "volume": 4958.0}, {"date": "2021-05-03", "close": 243.0, "volume": 3908.0}, {"date": "2021-05-04", "close": 240.0, "volume": 5257.0}, {"date": "2021-05-05", "close": 235.0, "volume": 3566.0}, {"date": "2021-05-06", "close": 224.0, "volume": 3819.0}, {"date": "2021-05-07", "close": 217.0, "volume": 4474.0}, {"date": "2021-05-10", "close": 198.0, "volume": 6623.0}, {"date": "2021-05-11", "close": 192.5, "volume": 7516.0}, {"date": "2021-05-12", "close": 195.5, "volume": 5480.0}, {"date": "2021-05-13", "close": 191.5, "volume": 4067.0}, {"date": "2021-05-14", "close": 212.5, "volume": 4211.0}, {"date": "2021-05-17", "close": 226.0, "volume": 3413.0}, {"date": "2021-05-18", "close": 221.5, "volume": 2184.0}, {"date": "2021-05-19", "close": 212.5, "volume": 1836.0}, {"date": "2021-05-20", "close": 211.0, "volume": 1728.0}, {"date": "2021-05-21", "close": 213.5, "volume": 1757.0}, {"date": "2021-05-24", "close": 203.5, "volume": 2303.0}, {"date": "2021-05-25", "close": 200.5, "volume": 3261.0}, {"date": "2021-05-26", "close": 214.0, "volume": 2581.0}, {"date": "2021-05-27", "close": 211.0, "volume": 3971.0}, {"date": "2021-05-28", "close": 215.5, "volume": 2878.0}, {"date": "2021-06-01", "close": 219.0, "volume": 2618.0}, {"date": "2021-06-02", "close": 218.0, "volume": 1988.0}, {"date": "2021-06-03", "close": 211.0, "volume": 1529.0}, {"date": "2021-06-04", "close": 214.0, "volume": 1572.0}, {"date": "2021-06-07", "close": 239.0, "volume": 6356.0}, {"date": "2021-06-08", "close": 227.0, "volume": 3595.0}, {"date": "2021-06-09", "close": 226.5, "volume": 2936.0}, {"date": "2021-06-10", "close": 230.5, "volume": 2859.0}, {"date": "2021-06-11", "close": 233.0, "volume": 1744.0}, {"date": "2021-06-14", "close": 224.0, "volume": 2338.0}, {"date": "2021-06-15", "close": 213.5, "volume": 1943.0}, {"date": "2021-06-16", "close": 210.0, "volume": 3488.0}, {"date": "2021-06-17", "close": 231.5, "volume": 8562.0}, {"date": "2021-06-18", "close": 221.0, "volume": 4892.0}, {"date": "2021-06-21", "close": 206.0, "volume": 3206.0}, {"date": "2021-06-22", "close": 205.5, "volume": 6583.0}, {"date": "2021-06-23", "close": 217.0, "volume": 15362.0}, {"date": "2021-06-24", "close": 206.5, "volume": 3789.0}, {"date": "2021-06-25", "close": 202.5, "volume": 33150.0}, {"date": "2021-06-28", "close": 205.0, "volume": 2460.0}, {"date": "2021-06-29", "close": 199.0, "volume": 3649.0}, {"date": "2021-06-30", "close": 201.0, "volume": 4073.0}, {"date": "2021-07-01", "close": 203.5, "volume": 4907.0}, {"date": "2021-07-02", "close": 197.5, "volume": 3502.0}, {"date": "2021-07-06", "close": 220.0, "volume": 10621.0}, {"date": "2021-07-07", "close": 201.5, "volume": 9260.0}, {"date": "2021-07-08", "close": 254.0, "volume": 35495.0}, {"date": "2021-07-09", "close": 240.5, "volume": 12975.0}, {"date": "2021-07-12", "close": 246.0, "volume": 4189.0}, {"date": "2021-07-13", "close": 221.5, "volume": 5435.0}, {"date": "2021-07-14", "close": 216.0, "volume": 2551.0}, {"date": "2021-07-15", "close": 211.5, "volume": 2929.0}, {"date": "2021-07-16", "close": 203.5, "volume": 2744.0}, {"date": "2021-07-19", "close": 200.0, "volume": 3685.0}, {"date": "2021-07-20", "close": 204.5, "volume": 1890.0}, {"date": "2021-07-21", "close": 202.0, "volume": 2868.0}, {"date": "2021-07-22", "close": 196.5, "volume": 3470.0}, {"date": "2021-07-23", "close": 188.5, "volume": 7404.0}, {"date": "2021-07-26", "close": 178.0, "volume": 2329.0}, {"date": "2021-07-27", "close": 182.5, "volume": 2927.0}, {"date": "2021-07-28", "close": 189.0, "volume": 2477.0}, {"date": "2021-07-29", "close": 189.0, "volume": 1662.0}, {"date": "2021-07-30", "close": 189.0, "volume": 2769.0}, {"date": "2021-08-02", "close": 188.5, "volume": 3753.0}, {"date": "2021-08-03", "close": 184.5, "volume": 3756.0}, {"date": "2021-08-04", "close": 175.5, "volume": 2014.0}, {"date": "2021-08-05", "close": 183.0, "volume": 3157.0}, {"date": "2021-08-06", "close": 196.5, "volume": 3133.0}, {"date": "2021-08-09", "close": 205.0, "volume": 2874.0}, {"date": "2021-08-10", "close": 202.0, "volume": 1634.0}, {"date": "2021-08-11", "close": 189.0, "volume": 2548.0}, {"date": "2021-08-12", "close": 187.5, "volume": 1644.0}, {"date": "2021-08-13", "close": 177.5, "volume": 1918.0}, {"date": "2021-08-16", "close": 169.5, "volume": 2228.0}, {"date": "2021-08-17", "close": 164.5, "volume": 1584.0}, {"date": "2021-08-18", "close": 166.5, "volume": 1702.0}, {"date": "2021-08-19", "close": 159.0, "volume": 2100.0}, {"date": "2021-08-20", "close": 166.0, "volume": 1249.0}, {"date": "2021-08-23", "close": 170.0, "volume": 1830.0}, {"date": "2021-08-24", "close": 197.5, "volume": 4206.0}, {"date": "2021-08-25", "close": 205.0, "volume": 3314.0}, {"date": "2021-08-26", "close": 200.0, "volume": 1362.0}, {"date": "2021-08-27", "close": 203.0, "volume": 1858.0}, {"date": "2021-08-30", "close": 196.5, "volume": 4470.0}, {"date": "2021-08-31", "close": 196.5, "volume": 3214.0}, {"date": "2021-09-01", "close": 211.5, "volume": 10286.0}, {"date": "2021-09-02", "close": 214.5, "volume": 3288.0}, {"date": "2021-09-03", "close": 210.5, "volume": 1743.0}, {"date": "2021-09-07", "close": 212.5, "volume": 1685.0}, {"date": "2021-09-08", "close": 202.5, "volume": 1522.0}, {"date": "2021-09-09", "close": 208.5, "volume": 1971.0}, {"date": "2021-09-10", "close": 204.5, "volume": 673.0}, {"date": "2021-09-13", "close": 192.5, "volume": 2957.0}, {"date": "2021-09-14", "close": 186.5, "volume": 1123.0}, {"date": "2021-09-15", "close": 183.5, "volume": 3075.0}, {"date": "2021-09-16", "close": 170.0, "volume": 5266.0}, {"date": "2021-09-17", "close": 179.5, "volume": 8203.0}, {"date": "2021-09-20", "close": 178.5, "volume": 2066.0}, {"date": "2021-09-21", "close": 179.0, "volume": 922.0}, {"date": "2021-09-22", "close": 177.5, "volume": 1540.0}, {"date": "2021-09-23", "close": 181.5, "volume": 1045.0}, {"date": "2021-09-24", "close": 180.0, "volume": 789.0}, {"date": "2021-09-27", "close": 183.0, "volume": 738.0}, {"date": "2021-09-28", "close": 174.5, "volume": 1333.0}, {"date": "2021-09-29", "close": 169.5, "volume": 668.0}, {"date": "2021-09-30", "close": 168.5, "volume": 1324.0}, {"date": "2021-10-01", "close": 164.0, "volume": 1457.0}, {"date": "2021-10-04", "close": 161.0, "volume": 1257.0}, {"date": "2021-10-05", "close": 158.0, "volume": 10028.0}, {"date": "2021-10-06", "close": 150.5, "volume": 11424.0}, {"date": "2021-10-07", "close": 154.5, "volume": 5447.0}, {"date": "2021-10-08", "close": 155.5, "volume": 1781.0}, {"date": "2021-10-11", "close": 152.5, "volume": 1415.0}, {"date": "2021-10-12", "close": 149.0, "volume": 5764.0}, {"date": "2021-10-13", "close": 150.0, "volume": 2128.0}, {"date": "2021-10-14", "close": 150.5, "volume": 1812.0}, {"date": "2021-10-15", "close": 147.5, "volume": 2124.0}, {"date": "2021-10-18", "close": 150.0, "volume": 1755.0}, {"date": "2021-10-19", "close": 152.0, "volume": 2613.0}, {"date": "2021-10-20", "close": 145.5, "volume": 3637.0}, {"date": "2021-10-21", "close": 142.5, "volume": 2167.0}, {"date": "2021-10-22", "close": 139.0, "volume": 1273.0}, {"date": "2021-10-25", "close": 142.0, "volume": 1622.0}, {"date": "2021-10-26", "close": 128.0, "volume": 154534.0}, {"date": "2021-10-27", "close": 157.0, "volume": 26913.0}, {"date": "2021-10-28", "close": 157.5, "volume": 6957.0}, {"date": "2021-10-29", "close": 164.5, "volume": 5412.0}, {"date": "2021-11-01", "close": 184.5, "volume": 4532.0}, {"date": "2021-11-02", "close": 188.5, "volume": 5880.0}, {"date": "2021-11-03", "close": 195.5, "volume": 6555.0}, {"date": "2021-11-04", "close": 202.5, "volume": 4498.0}, {"date": "2021-11-05", "close": 181.0, "volume": 5632.0}, {"date": "2021-11-08", "close": 183.5, "volume": 4674.0}, {"date": "2021-11-09", "close": 178.0, "volume": 5036.0}, {"date": "2021-11-10", "close": 173.0, "volume": 2898.0}, {"date": "2021-11-11", "close": 177.0, "volume": 2092.0}, {"date": "2021-11-12", "close": 179.0, "volume": 1316.0}, {"date": "2021-11-15", "close": 179.5, "volume": 2206.0}, {"date": "2021-11-16", "close": 178.0, "volume": 2020.0}, {"date": "2021-11-17", "close": 177.5, "volume": 2333.0}, {"date": "2021-11-18", "close": 168.5, "volume": 3350.0}, {"date": "2021-11-19", "close": 168.0, "volume": 3550.0}, {"date": "2021-11-22", "close": 160.0, "volume": 3100.0}, {"date": "2021-11-23", "close": 153.5, "volume": 2293.0}, {"date": "2021-11-24", "close": 160.0, "volume": 888.0}, {"date": "2021-11-26", "close": 154.5, "volume": 683.0}, {"date": "2021-11-29", "close": 147.0, "volume": 4114.0}, {"date": "2021-11-30", "close": 144.0, "volume": 3371.0}, {"date": "2021-12-01", "close": 131.0, "volume": 3307.0}, {"date": "2021-12-02", "close": 122.0, "volume": 4551.0}, {"date": "2021-12-03", "close": 113.5, "volume": 4154.0}, {"date": "2021-12-06", "close": 114.0, "volume": 2482.0}, {"date": "2021-12-07", "close": 124.5, "volume": 2472.0}, {"date": "2021-12-08", "close": 121.5, "volume": 4408.0}, {"date": "2021-12-09", "close": 115.0, "volume": 5747.0}, {"date": "2021-12-10", "close": 108.5, "volume": 2791.0}, {"date": "2021-12-13", "close": 107.0, "volume": 2344.0}, {"date": "2021-12-14", "close": 104.5, "volume": 3039.0}, {"date": "2021-12-15", "close": 115.0, "volume": 3077.0}, {"date": "2021-12-16", "close": 123.5, "volume": 7864.0}, {"date": "2021-12-17", "close": 117.0, "volume": 3406.0}, {"date": "2021-12-20", "close": 115.5, "volume": 1488.0}, {"date": "2021-12-21", "close": 107.5, "volume": 2605.0}, {"date": "2021-12-22", "close": 112.5, "volume": 2151.0}, {"date": "2021-12-23", "close": 111.5, "volume": 2001.0}, {"date": "2021-12-27", "close": 106.0, "volume": 2882.0}, {"date": "2021-12-28", "close": 104.5, "volume": 4141.0}, {"date": "2021-12-29", "close": 103.0, "volume": 3120.0}, {"date": "2021-12-30", "close": 105.0, "volume": 2827.0}, {"date": "2021-12-31", "close": 106.5, "volume": 2493.0}, {"date": "2022-01-03", "close": 114.5, "volume": 2377.0}, {"date": "2022-01-04", "close": 123.0, "volume": 8533.0}, {"date": "2022-01-05", "close": 112.0, "volume": 3367.0}, {"date": "2022-01-06", "close": 110.0, "volume": 1145.0}, {"date": "2022-01-07", "close": 108.5, "volume": 850.0}, {"date": "2022-01-10", "close": 105.0, "volume": 2589.0}, {"date": "2022-01-11", "close": 107.5, "volume": 1633.0}, {"date": "2022-01-12", "close": 110.5, "volume": 1020.0}, {"date": "2022-01-13", "close": 104.5, "volume": 1347.0}, {"date": "2022-01-14", "close": 106.0, "volume": 1856.0}, {"date": "2022-01-18", "close": 103.0, "volume": 2627.0}, {"date": "2022-01-19", "close": 99.5, "volume": 2347.0}, {"date": "2022-01-20", "close": 98.0, "volume": 691.0}, {"date": "2022-01-21", "close": 93.0, "volume": 3219.0}, {"date": "2022-01-24", "close": 90.0, "volume": 3403.0}, {"date": "2022-01-25", "close": 89.0, "volume": 877.0}, {"date": "2022-01-26", "close": 86.5, "volume": 1037.0}, {"date": "2022-01-27", "close": 83.0, "volume": 1268.0}, {"date": "2022-01-28", "close": 80.5, "volume": 862.0}, {"date": "2022-01-31", "close": 96.5, "volume": 2754.0}, {"date": "2022-02-01", "close": 93.5, "volume": 976.0}, {"date": "2022-02-02", "close": 82.5, "volume": 1754.0}, {"date": "2022-02-03", "close": 72.5, "volume": 3316.0}, {"date": "2022-02-04", "close": 72.5, "volume": 2581.0}, {"date": "2022-02-07", "close": 72.0, "volume": 1718.0}, {"date": "2022-02-08", "close": 71.0, "volume": 4573.0}, {"date": "2022-02-09", "close": 73.0, "volume": 1907.0}, {"date": "2022-02-10", "close": 71.0, "volume": 1256.0}, {"date": "2022-02-11", "close": 70.0, "volume": 1345.0}, {"date": "2022-02-14", "close": 69.0, "volume": 1272.0}, {"date": "2022-02-15", "close": 73.5, "volume": 1134.0}, {"date": "2022-02-16", "close": 72.5, "volume": 458.0}, {"date": "2022-02-17", "close": 70.5, "volume": 1313.0}, {"date": "2022-02-18", "close": 60.0, "volume": 5307.0}, {"date": "2022-02-22", "close": 59.0, "volume": 1326.0}, {"date": "2022-02-23", "close": 55.5, "volume": 1150.0}, {"date": "2022-02-24", "close": 58.5, "volume": 1214.0}, {"date": "2022-02-25", "close": 56.0, "volume": 3369.0}, {"date": "2022-02-28", "close": 58.5, "volume": 1114.0}, {"date": "2022-03-01", "close": 58.0, "volume": 1151.0}, {"date": "2022-03-02", "close": 53.0, "volume": 1784.0}, {"date": "2022-03-03", "close": 53.0, "volume": 2327.0}, {"date": "2022-03-04", "close": 51.5, "volume": 5333.0}, {"date": "2022-03-07", "close": 52.5, "volume": 4443.0}, {"date": "2022-03-08", "close": 55.0, "volume": 4070.0}, {"date": "2022-03-09", "close": 64.5, "volume": 3994.0}, {"date": "2022-03-10", "close": 77.5, "volume": 10100.0}, {"date": "2022-03-11", "close": 60.5, "volume": 6066.0}, {"date": "2022-03-14", "close": 54.75, "volume": 5074.0}, {"date": "2022-03-15", "close": 51.0, "volume": 3188.0}, {"date": "2022-03-16", "close": 52.0, "volume": 3217.0}, {"date": "2022-03-17", "close": 52.5, "volume": 1578.0}, {"date": "2022-03-18", "close": 56.0, "volume": 3144.0}, {"date": "2022-03-21", "close": 52.0, "volume": 3537.0}, {"date": "2022-03-22", "close": 54.0, "volume": 1938.0}, {"date": "2022-03-23", "close": 54.5, "volume": 1530.0}, {"date": "2022-03-24", "close": 63.5, "volume": 26478.0}, {"date": "2022-03-25", "close": 64.5, "volume": 10217.0}, {"date": "2022-03-28", "close": 57.5, "volume": 13194.0}, {"date": "2022-03-29", "close": 54.5, "volume": 22431.0}, {"date": "2022-03-30", "close": 55.0, "volume": 57647.0}, {"date": "2022-03-31", "close": 52.0, "volume": 10738.0}, {"date": "2022-04-01", "close": 45.5, "volume": 26075.0}, {"date": "2022-04-04", "close": 41.5, "volume": 24952.0}, {"date": "2022-04-05", "close": 39.95, "volume": 17432.0}, {"date": "2022-04-06", "close": 38.225, "volume": 16453.0}, {"date": "2022-04-07", "close": 39.755, "volume": 14304.0}, {"date": "2022-04-08", "close": 37.6, "volume": 7815.0}, {"date": "2022-04-11", "close": 32.85, "volume": 12342.0}, {"date": "2022-04-12", "close": 34.125, "volume": 7786.0}, {"date": "2022-04-13", "close": 34.24, "volume": 5400.0}, {"date": "2022-04-14", "close": 33.0, "volume": 2659.0}, {"date": "2022-04-18", "close": 31.5, "volume": 15784.0}, {"date": "2022-04-19", "close": 28.95, "volume": 12311.0}, {"date": "2022-04-20", "close": 27.505, "volume": 16675.0}, {"date": "2022-04-21", "close": 23.8, "volume": 25733.0}, {"date": "2022-04-22", "close": 23.12, "volume": 11003.0}, {"date": "2022-04-25", "close": 22.0, "volume": 21575.0}, {"date": "2022-04-26", "close": 21.675, "volume": 16824.0}, {"date": "2022-04-27", "close": 21.15, "volume": 8476.0}, {"date": "2022-04-28", "close": 21.9, "volume": 11576.0}, {"date": "2022-04-29", "close": 22.0, "volume": 16196.0}, {"date": "2022-05-02", "close": 25.11, "volume": 34168.0}, {"date": "2022-05-03", "close": 22.2, "volume": 26802.0}, {"date": "2022-05-04", "close": 20.92, "volume": 14098.0}, {"date": "2022-05-05", "close": 19.195, "volume": 21113.0}, {"date": "2022-05-06", "close": 15.75, "volume": 23074.0}, {"date": "2022-05-09", "close": 14.935, "volume": 11178.0}, {"date": "2022-05-10", "close": 16.0, "volume": 18962.0}, {"date": "2022-05-11", "close": 14.25, "volume": 23496.0}, {"date": "2022-05-12", "close": 15.24, "volume": 23334.0}, {"date": "2022-05-13", "close": 17.275, "volume": 38136.0}, {"date": "2022-05-16", "close": 16.015, "volume": 231701.0}, {"date": "2022-05-17", "close": 16.825, "volume": 62494.0}, {"date": "2022-05-18", "close": 16.5, "volume": 72874.0}, {"date": "2022-05-19", "close": 15.3, "volume": 52954.0}, {"date": "2022-05-20", "close": 15.505, "volume": 41351.0}, {"date": "2022-05-23", "close": 16.745, "volume": 55151.0}, {"date": "2022-05-24", "close": 18.0, "volume": 68829.0}, {"date": "2022-05-25", "close": 18.655, "volume": 90715.0}, {"date": "2022-05-26", "close": 17.7, "volume": 26726.0}, {"date": "2022-05-27", "close": 16.59, "volume": 29299.0}, {"date": "2022-05-31", "close": 16.25, "volume": 32693.0}, {"date": "2022-06-01", "close": 16.35, "volume": 22161.0}, {"date": "2022-06-02", "close": 16.0, "volume": 23412.0}, {"date": "2022-06-03", "close": 15.19, "volume": 23156.0}, {"date": "2022-06-06", "close": 15.26, "volume": 16792.0}, {"date": "2022-06-07", "close": 14.76, "volume": 18515.0}, {"date": "2022-06-08", "close": 17.125, "volume": 58893.0}, {"date": "2022-06-09", "close": 16.72, "volume": 30623.0}, {"date": "2022-06-10", "close": 15.56, "volume": 38489.0}, {"date": "2022-06-13", "close": 15.16, "volume": 56599.0}, {"date": "2022-06-14", "close": 14.83, "volume": 35157.0}, {"date": "2022-06-15", "close": 15.42, "volume": 20382.0}, {"date": "2022-06-16", "close": 15.23, "volume": 18064.0}, {"date": "2022-06-17", "close": 15.175, "volume": 22791.0}, {"date": "2022-06-21", "close": 15.75, "volume": 28060.0}, {"date": "2022-06-22", "close": 15.995, "volume": 12606.0}, {"date": "2022-06-23", "close": 16.03, "volume": 10582.0}, {"date": "2022-06-24", "close": 15.0, "volume": 23684.0}, {"date": "2022-06-27", "close": 14.655, "volume": 18328.0}, {"date": "2022-06-28", "close": 14.775, "volume": 16938.0}, {"date": "2022-06-29", "close": 14.0, "volume": 11704.0}, {"date": "2022-06-30", "close": 12.075, "volume": 91831.0}, {"date": "2022-07-01", "close": 12.255, "volume": 18552.0}, {"date": "2022-07-05", "close": 12.95, "volume": 20855.0}, {"date": "2022-07-06", "close": 13.375, "volume": 11053.0}, {"date": "2022-07-07", "close": 13.76, "volume": 11765.0}, {"date": "2022-07-08", "close": 13.85, "volume": 14022.0}, {"date": "2022-07-11", "close": 13.26, "volume": 11488.0}, {"date": "2022-07-12", "close": 12.25, "volume": 8628.0}, {"date": "2022-07-13", "close": 11.7, "volume": 21118.0}, {"date": "2022-07-14", "close": 10.9, "volume": 23299.0}, {"date": "2022-07-15", "close": 10.25, "volume": 18222.0}, {"date": "2022-07-18", "close": 12.05, "volume": 36235.0}, {"date": "2022-07-19", "close": 12.16, "volume": 11939.0}, {"date": "2022-07-20", "close": 12.5, "volume": 10476.0}, {"date": "2022-07-21", "close": 12.495, "volume": 7003.0}, {"date": "2022-07-22", "close": 12.0, "volume": 14348.0}, {"date": "2022-07-25", "close": 12.175, "volume": 7528.0}, {"date": "2022-07-26", "close": 11.0, "volume": 21553.0}, {"date": "2022-07-27", "close": 11.225, "volume": 4361.0}, {"date": "2022-07-28", "close": 11.205, "volume": 2817.0}, {"date": "2022-07-29", "close": 11.0, "volume": 4464.0}, {"date": "2022-08-01", "close": 11.465, "volume": 5719.0}, {"date": "2022-08-02", "close": 11.6, "volume": 9710.0}, {"date": "2022-08-03", "close": 12.88, "volume": 22783.0}, {"date": "2022-08-04", "close": 13.4, "volume": 5872.0}, {"date": "2022-08-05", "close": 14.5, "volume": 11906.0}, {"date": "2022-08-08", "close": 15.0, "volume": 11714.0}, {"date": "2022-08-09", "close": 13.445, "volume": 6972.0}, {"date": "2022-08-10", "close": 13.635, "volume": 8865.0}, {"date": "2022-08-11", "close": 13.605, "volume": 5024.0}, {"date": "2022-08-12", "close": 14.065, "volume": 3790.0}, {"date": "2022-08-15", "close": 14.5, "volume": 4322.0}, {"date": "2022-08-16", "close": 13.805, "volume": 3840.0}, {"date": "2022-08-17", "close": 13.255, "volume": 3796.0}, {"date": "2022-08-18", "close": 13.45, "volume": 3412.0}, {"date": "2022-08-19", "close": 13.005, "volume": 3391.0}, {"date": "2022-08-22", "close": 11.39, "volume": 20883.0}, {"date": "2022-08-23", "close": 12.0, "volume": 3633.0}, {"date": "2022-08-24", "close": 11.975, "volume": 2560.0}, {"date": "2022-08-25", "close": 11.915, "volume": 2508.0}, {"date": "2022-08-26", "close": 11.75, "volume": 3737.0}, {"date": "2022-08-29", "close": 11.185, "volume": 4903.0}, {"date": "2022-08-30", "close": 11.35, "volume": 3587.0}, {"date": "2022-08-31", "close": 10.87, "volume": 2948.0}, {"date": "2022-09-01", "close": 10.855, "volume": 2053.0}, {"date": "2022-09-02", "close": 11.4, "volume": 5724.0}, {"date": "2022-09-06", "close": 10.625, "volume": 3260.0}, {"date": "2022-09-07", "close": 10.575, "volume": 3277.0}, {"date": "2022-09-08", "close": 11.91, "volume": 5370.0}, {"date": "2022-09-09", "close": 12.005, "volume": 4341.0}, {"date": "2022-09-12", "close": 12.5, "volume": 4728.0}, {"date": "2022-09-13", "close": 12.975, "volume": 4007.0}, {"date": "2022-09-14", "close": 13.0, "volume": 5808.0}, {"date": "2022-09-15", "close": 12.975, "volume": 6199.0}, {"date": "2022-09-16", "close": 12.75, "volume": 2110.0}, {"date": "2022-09-19", "close": 11.575, "volume": 6958.0}, {"date": "2022-09-20", "close": 10.755, "volume": 5149.0}, {"date": "2022-09-21", "close": 11.24, "volume": 3188.0}, {"date": "2022-09-22", "close": 9.635, "volume": 14503.0}, {"date": "2022-09-23", "close": 8.3, "volume": 9651.0}, {"date": "2022-09-26", "close": 8.97, "volume": 6275.0}, {"date": "2022-09-27", "close": 8.84, "volume": 2944.0}, {"date": "2022-09-28", "close": 9.0, "volume": 2237.0}, {"date": "2022-09-29", "close": 8.895, "volume": 1954.0}, {"date": "2022-09-30", "close": 8.6, "volume": 1822.0}, {"date": "2022-10-03", "close": 9.0, "volume": 3584.0}, {"date": "2022-10-04", "close": 8.5, "volume": 5659.0}, {"date": "2022-10-05", "close": 8.76, "volume": 7994.0}, {"date": "2022-10-06", "close": 8.63, "volume": 7930.0}, {"date": "2022-10-07", "close": 8.88, "volume": 44015.0}, {"date": "2022-10-10", "close": 7.62, "volume": 13039.0}, {"date": "2022-10-11", "close": 7.68, "volume": 8620.0}, {"date": "2022-10-12", "close": 7.215, "volume": 6999.0}, {"date": "2022-10-13", "close": 7.6, "volume": 5639.0}, {"date": "2022-10-14", "close": 7.78, "volume": 6789.0}, {"date": "2022-10-17", "close": 7.44, "volume": 10567.0}, {"date": "2022-10-18", "close": 8.125, "volume": 10583.0}, {"date": "2022-10-19", "close": 7.49, "volume": 10169.0}, {"date": "2022-10-20", "close": 7.4, "volume": 5561.0}, {"date": "2022-10-21", "close": 7.285, "volume": 5379.0}, {"date": "2022-10-24", "close": 7.285, "volume": 8085.0}, {"date": "2022-10-25", "close": 8.47, "volume": 44817.0}, {"date": "2022-10-26", "close": 7.665, "volume": 13059.0}, {"date": "2022-10-27", "close": 7.345, "volume": 13428.0}, {"date": "2022-10-28", "close": 6.95, "volume": 6483.0}, {"date": "2022-10-31", "close": 7.09, "volume": 5315.0}, {"date": "2022-11-01", "close": 7.16, "volume": 5368.0}, {"date": "2022-11-02", "close": 7.1, "volume": 2482.0}, {"date": "2022-11-03", "close": 7.1, "volume": 5033.0}, {"date": "2022-11-04", "close": 6.99, "volume": 13888.0}, {"date": "2022-11-07", "close": 6.5, "volume": 4929.0}, {"date": "2022-11-08", "close": 6.565, "volume": 6183.0}, {"date": "2022-11-09", "close": 6.465, "volume": 2491.0}, {"date": "2022-11-10", "close": 6.44, "volume": 6800.0}, {"date": "2022-11-11", "close": 6.9, "volume": 2118.0}, {"date": "2022-11-14", "close": 7.52, "volume": 17382.0}, {"date": "2022-11-15", "close": 9.0, "volume": 50695.0}, {"date": "2022-11-16", "close": 8.9, "volume": 8563.0}, {"date": "2022-11-17", "close": 9.95, "volume": 10190.0}, {"date": "2022-11-18", "close": 9.42, "volume": 10334.0}, {"date": "2022-11-21", "close": 8.555, "volume": 5595.0}, {"date": "2022-11-22", "close": 8.08, "volume": 3800.0}, {"date": "2022-11-23", "close": 8.625, "volume": 4196.0}, {"date": "2022-11-25", "close": 8.335, "volume": 790.0}, {"date": "2022-11-28", "close": 7.81, "volume": 2073.0}, {"date": "2022-11-29", "close": 7.515, "volume": 2564.0}, {"date": "2022-11-30", "close": 7.625, "volume": 2634.0}, {"date": "2022-12-01", "close": 8.01, "volume": 8504.0}, {"date": "2022-12-02", "close": 8.695, "volume": 7319.0}, {"date": "2022-12-05", "close": 8.165, "volume": 2860.0}, {"date": "2022-12-06", "close": 7.255, "volume": 3857.0}, {"date": "2022-12-07", "close": 7.51, "volume": 2040.0}, {"date": "2022-12-08", "close": 7.575, "volume": 4738.0}, {"date": "2022-12-09", "close": 7.665, "volume": 1100.0}, {"date": "2022-12-12", "close": 7.54, "volume": 865.0}, {"date": "2022-12-13", "close": 7.79, "volume": 7156.0}, {"date": "2022-12-14", "close": 8.725, "volume": 3976.0}, {"date": "2022-12-15", "close": 8.495, "volume": 2743.0}, {"date": "2022-12-16", "close": 8.35, "volume": 1530.0}, {"date": "2022-12-19", "close": 8.5, "volume": 2956.0}, {"date": "2022-12-20", "close": 7.48, "volume": 4099.0}, {"date": "2022-12-21", "close": 7.41, "volume": 3572.0}, {"date": "2022-12-22", "close": 7.39, "volume": 3863.0}, {"date": "2022-12-23", "close": 6.61, "volume": 2309.0}, {"date": "2022-12-27", "close": 6.99, "volume": 3244.0}, {"date": "2022-12-28", "close": 6.975, "volume": 3101.0}, {"date": "2022-12-29", "close": 7.4, "volume": 10359.0}, {"date": "2022-12-30", "close": 7.375, "volume": 3181.0}, {"date": "2023-01-03", "close": 6.65, "volume": 8879.0}, {"date": "2023-01-04", "close": 7.805, "volume": 18903.0}, {"date": "2023-01-05", "close": 7.8, "volume": 4207.0}, {"date": "2023-01-06", "close": 8.0, "volume": 4548.0}, {"date": "2023-01-09", "close": 9.27, "volume": 13434.0}, {"date": "2023-01-10", "close": 9.95, "volume": 7422.0}, {"date": "2023-01-11", "close": 9.165, "volume": 8322.0}, {"date": "2023-01-12", "close": 7.935, "volume": 42915.0}, {"date": "2023-01-13", "close": 9.285, "volume": 9077.0}, {"date": "2023-01-17", "close": 17.665, "volume": 1679780.0}, {"date": "2023-01-18", "close": 13.05, "volume": 138574.0}, {"date": "2023-01-19", "close": 12.03, "volume": 47197.0}, {"date": "2023-01-20", "close": 13.25, "volume": 36798.0}, {"date": "2023-01-23", "close": 15.32, "volume": 45824.0}, {"date": "2023-01-24", "close": 15.5, "volume": 22434.0}, {"date": "2023-01-25", "close": 15.5, "volume": 13278.0}, {"date": "2023-01-26", "close": 15.0, "volume": 9068.0}, {"date": "2023-01-27", "close": 17.0, "volume": 25685.0}, {"date": "2023-01-30", "close": 16.805, "volume": 7966.0}, {"date": "2023-01-31", "close": 18.25, "volume": 12240.0}, {"date": "2023-02-01", "close": 19.76, "volume": 23221.0}, {"date": "2023-02-02", "close": 21.5, "volume": 27565.0}, {"date": "2023-02-03", "close": 20.5, "volume": 21445.0}, {"date": "2023-02-06", "close": 19.98, "volume": 9697.0}, {"date": "2023-02-07", "close": 18.0, "volume": 4928.0}, {"date": "2023-02-08", "close": 18.125, "volume": 6743.0}, {"date": "2023-02-09", "close": 16.0, "volume": 19755.0}, {"date": "2023-02-10", "close": 17.915, "volume": 5002.0}, {"date": "2023-02-13", "close": 16.0, "volume": 2507.0}, {"date": "2023-02-14", "close": 16.5, "volume": 2631.0}, {"date": "2023-02-15", "close": 20.5, "volume": 20451.0}, {"date": "2023-02-16", "close": 18.935, "volume": 7786.0}, {"date": "2023-02-17", "close": 18.015, "volume": 4176.0}, {"date": "2023-02-21", "close": 18.455, "volume": 4228.0}, {"date": "2023-02-22", "close": 19.5, "volume": 3049.0}, {"date": "2023-02-23", "close": 19.25, "volume": 3177.0}, {"date": "2023-02-24", "close": 19.51, "volume": 4940.0}, {"date": "2023-02-27", "close": 21.0, "volume": 5207.0}, {"date": "2023-02-28", "close": 21.005, "volume": 5759.0}, {"date": "2023-03-01", "close": 21.645, "volume": 6780.0}, {"date": "2023-03-02", "close": 21.25, "volume": 3032.0}, {"date": "2023-03-03", "close": 22.0, "volume": 2908.0}, {"date": "2023-03-06", "close": 21.75, "volume": 3393.0}, {"date": "2023-03-07", "close": 21.505, "volume": 1747.0}, {"date": "2023-03-08", "close": 17.6, "volume": 9023.0}, {"date": "2023-03-09", "close": 18.45, "volume": 3377.0}, {"date": "2023-03-10", "close": 17.75, "volume": 3632.0}, {"date": "2023-03-13", "close": 15.4, "volume": 17764.0}, {"date": "2023-03-14", "close": 15.5, "volume": 1623.0}, {"date": "2023-03-15", "close": 16.9, "volume": 4716.0}, {"date": "2023-03-16", "close": 16.5, "volume": 1997.0}, {"date": "2023-03-17", "close": 17.0, "volume": 4558.0}, {"date": "2023-03-20", "close": 16.125, "volume": 922.0}, {"date": "2023-03-21", "close": 18.105, "volume": 4859.0}, {"date": "2023-03-22", "close": 18.75, "volume": 1483.0}, {"date": "2023-03-23", "close": 18.46, "volume": 2074.0}, {"date": "2023-03-24", "close": 17.505, "volume": 1112.0}, {"date": "2023-03-27", "close": 17.0, "volume": 4805.0}, {"date": "2023-03-28", "close": 17.005, "volume": 1133.0}, {"date": "2023-03-29", "close": 18.0, "volume": 1601.0}, {"date": "2023-03-30", "close": 18.0, "volume": 814.0}, {"date": "2023-03-31", "close": 17.0, "volume": 1101.0}, {"date": "2023-04-03", "close": 17.34, "volume": 1698.0}, {"date": "2023-04-04", "close": 17.114, "volume": 357.0}, {"date": "2023-04-05", "close": 16.5, "volume": 3805.0}, {"date": "2023-04-06", "close": 17.0, "volume": 913.0}, {"date": "2023-04-10", "close": 15.005, "volume": 6312.0}, {"date": "2023-04-11", "close": 15.005, "volume": 1127.0}, {"date": "2023-04-12", "close": 14.305, "volume": 4439.0}, {"date": "2023-04-13", "close": 15.155, "volume": 4041.0}, {"date": "2023-04-14", "close": 15.0, "volume": 5190.0}, {"date": "2023-04-17", "close": 15.45, "volume": 2995.0}, {"date": "2023-04-18", "close": 15.46, "volume": 5048.0}, {"date": "2023-04-19", "close": 16.23, "volume": 2528.0}, {"date": "2023-04-20", "close": 16.05, "volume": 933.0}, {"date": "2023-04-21", "close": 16.0, "volume": 2421.0}, {"date": "2023-04-24", "close": 17.45, "volume": 4885.0}, {"date": "2023-04-25", "close": 14.917, "volume": 15711.0}, {"date": "2023-04-26", "close": 14.4, "volume": 75994.0}, {"date": "2023-04-27", "close": 13.2, "volume": 12564.0}, {"date": "2023-04-28", "close": 15.15, "volume": 8752.0}, {"date": "2023-05-01", "close": 15.75, "volume": 7537.0}, {"date": "2023-05-02", "close": 15.8, "volume": 26105.0}, {"date": "2023-05-03", "close": 18.05, "volume": 15387.0}, {"date": "2023-05-04", "close": 18.0, "volume": 8464.0}, {"date": "2023-05-05", "close": 18.025, "volume": 5627.0}, {"date": "2023-05-08", "close": 15.85, "volume": 7536.0}, {"date": "2023-05-09", "close": 16.2, "volume": 2608.0}, {"date": "2023-05-10", "close": 17.486, "volume": 5585.0}, {"date": "2023-05-11", "close": 17.1, "volume": 6379.0}, {"date": "2023-05-12", "close": 15.75, "volume": 5549.0}, {"date": "2023-05-15", "close": 15.8, "volume": 4187.0}, {"date": "2023-05-16", "close": 15.85, "volume": 2233.0}, {"date": "2023-05-17", "close": 17.7, "volume": 4182.0}, {"date": "2023-05-18", "close": 18.95, "volume": 14478.0}, {"date": "2023-05-19", "close": 20.2, "volume": 9036.0}, {"date": "2023-05-22", "close": 21.8, "volume": 24095.0}, {"date": "2023-05-23", "close": 24.6, "volume": 23869.0}, {"date": "2023-05-24", "close": 25.65, "volume": 18941.0}, {"date": "2023-05-25", "close": 24.3, "volume": 15283.0}, {"date": "2023-05-26", "close": 26.95, "volume": 7739.0}, {"date": "2023-05-30", "close": 29.85, "volume": 21476.0}, {"date": "2023-05-31", "close": 31.5, "volume": 50927.0}, {"date": "2023-06-01", "close": 26.0501, "volume": 81632.0}, {"date": "2023-06-02", "close": 24.4, "volume": 25951.0}, {"date": "2023-06-05", "close": 21.12, "volume": 59841.0}, {"date": "2023-06-06", "close": 24.67, "volume": 55769.0}, {"date": "2023-06-07", "close": 24.22, "volume": 163138.0}, {"date": "2023-06-08", "close": 25.69, "volume": 186979.0}, {"date": "2023-06-09", "close": 24.35, "volume": 96292.0}, {"date": "2023-06-12", "close": 23.2, "volume": 48711.0}, {"date": "2023-06-13", "close": 16.41, "volume": 204991.0}, {"date": "2023-06-14", "close": 16.24, "volume": 88856.0}, {"date": "2023-06-15", "close": 17.99, "volume": 92560.0}, {"date": "2023-06-16", "close": 16.93, "volume": 102224.0}, {"date": "2023-06-20", "close": 16.28, "volume": 91492.0}, {"date": "2023-06-21", "close": 15.86, "volume": 86548.0}, {"date": "2023-06-22", "close": 14.82, "volume": 70779.0}, {"date": "2023-06-23", "close": 13.4, "volume": 333002.0}, {"date": "2023-06-26", "close": 12.98, "volume": 80232.0}, {"date": "2023-06-27", "close": 10.0, "volume": 265774.0}, {"date": "2023-06-28", "close": 10.51, "volume": 301409.0}, {"date": "2023-06-29", "close": 11.1, "volume": 162743.0}, {"date": "2023-06-30", "close": 10.5, "volume": 44069.0}, {"date": "2023-07-03", "close": 9.99, "volume": 50647.0}, {"date": "2023-07-05", "close": 12.68, "volume": 266026.0}, {"date": "2023-07-06", "close": 15.51, "volume": 168982.0}, {"date": "2023-07-07", "close": 18.3, "volume": 280173.0}, {"date": "2023-07-10", "close": 18.63, "volume": 99939.0}, {"date": "2023-07-11", "close": 20.31, "volume": 110229.0}, {"date": "2023-07-12", "close": 20.13, "volume": 94286.0}, {"date": "2023-07-13", "close": 21.52, "volume": 65075.0}, {"date": "2023-07-14", "close": 20.52, "volume": 29594.0}, {"date": "2023-07-17", "close": 23.87, "volume": 97585.0}, {"date": "2023-07-18", "close": 22.11, "volume": 60358.0}, {"date": "2023-07-19", "close": 20.33, "volume": 81225.0}, {"date": "2023-07-20", "close": 18.9, "volume": 40814.0}, {"date": "2023-07-21", "close": 18.19, "volume": 84765.0}, {"date": "2023-07-24", "close": 16.54, "volume": 68259.0}, {"date": "2023-07-25", "close": 18.55, "volume": 36740.0}, {"date": "2023-07-26", "close": 18.04, "volume": 17561.0}, {"date": "2023-07-27", "close": 17.06, "volume": 48045.0}, {"date": "2023-07-28", "close": 18.6, "volume": 30127.0}, {"date": "2023-07-31", "close": 20.0, "volume": 42266.0}, {"date": "2023-08-01", "close": 20.26, "volume": 37259.0}, {"date": "2023-08-02", "close": 19.51, "volume": 46767.0}, {"date": "2023-08-03", "close": 20.55, "volume": 30370.0}, {"date": "2023-08-04", "close": 21.69, "volume": 30200.0}, {"date": "2023-08-07", "close": 21.78, "volume": 35496.0}, {"date": "2023-08-08", "close": 20.93, "volume": 29984.0}, {"date": "2023-08-09", "close": 20.49, "volume": 41004.0}, {"date": "2023-08-10", "close": 18.9, "volume": 64788.0}, {"date": "2023-08-11", "close": 18.89, "volume": 33815.0}, {"date": "2023-08-14", "close": 18.04, "volume": 20425.0}, {"date": "2023-08-15", "close": 18.74, "volume": 62552.0}, {"date": "2023-08-16", "close": 18.01, "volume": 20068.0}, {"date": "2023-08-17", "close": 16.73, "volume": 21900.0}, {"date": "2023-08-18", "close": 16.6, "volume": 22639.0}, {"date": "2023-08-21", "close": 16.89, "volume": 20518.0}, {"date": "2023-08-22", "close": 16.35, "volume": 34569.0}, {"date": "2023-08-23", "close": 16.45, "volume": 19251.0}, {"date": "2023-08-24", "close": 16.12, "volume": 12693.0}, {"date": "2023-08-25", "close": 15.2, "volume": 22190.0}, {"date": "2023-08-28", "close": 14.94, "volume": 64237.0}, {"date": "2023-08-29", "close": 15.6, "volume": 40189.0}, {"date": "2023-08-30", "close": 15.19, "volume": 24112.0}, {"date": "2023-08-31", "close": 14.67, "volume": 14249.0}, {"date": "2023-09-01", "close": 14.91, "volume": 56607.0}, {"date": "2023-09-05", "close": 16.59, "volume": 273937.0}, {"date": "2023-09-06", "close": 16.62, "volume": 38199.0}, {"date": "2023-09-07", "close": 16.57, "volume": 45418.0}, {"date": "2023-09-08", "close": 16.79, "volume": 18488.0}, {"date": "2023-09-11", "close": 16.77, "volume": 35732.0}, {"date": "2023-09-12", "close": 16.3, "volume": 80678.0}, {"date": "2023-09-13", "close": 16.17, "volume": 64252.0}, {"date": "2023-09-14", "close": 15.39, "volume": 84457.0}, {"date": "2023-09-15", "close": 16.72, "volume": 750303.0}, {"date": "2023-09-18", "close": 19.37, "volume": 187681.0}, {"date": "2023-09-19", "close": 19.4, "volume": 98005.0}, {"date": "2023-09-20", "close": 19.4, "volume": 18801.0}, {"date": "2023-09-21", "close": 18.1, "volume": 36757.0}, {"date": "2023-09-22", "close": 18.1, "volume": 37103.0}, {"date": "2023-09-25", "close": 18.3, "volume": 76227.0}, {"date": "2023-09-26", "close": 17.77, "volume": 86376.0}, {"date": "2023-09-27", "close": 18.41, "volume": 47473.0}, {"date": "2023-09-28", "close": 18.75, "volume": 42414.0}, {"date": "2023-09-29", "close": 18.22, "volume": 17804.0}, {"date": "2023-10-02", "close": 18.35, "volume": 23071.0}, {"date": "2023-10-03", "close": 18.75, "volume": 35803.0}, {"date": "2023-10-04", "close": 19.52, "volume": 36809.0}, {"date": "2023-10-05", "close": 19.24, "volume": 28858.0}, {"date": "2023-10-06", "close": 19.5, "volume": 21413.0}, {"date": "2023-10-09", "close": 17.81, "volume": 151589.0}, {"date": "2023-10-10", "close": 17.65, "volume": 54157.0}, {"date": "2023-10-11", "close": 16.95, "volume": 22636.0}, {"date": "2023-10-12", "close": 16.58, "volume": 42372.0}, {"date": "2023-10-13", "close": 17.44, "volume": 37236.0}, {"date": "2023-10-16", "close": 19.22, "volume": 38256.0}, {"date": "2023-10-17", "close": 19.31, "volume": 58904.0}, {"date": "2023-10-18", "close": 19.54, "volume": 21474.0}, {"date": "2023-10-19", "close": 19.42, "volume": 36075.0}, {"date": "2023-10-20", "close": 18.79, "volume": 28839.0}, {"date": "2023-10-23", "close": 16.58, "volume": 65535.0}, {"date": "2023-10-24", "close": 13.82, "volume": 109580.0}, {"date": "2023-10-25", "close": 11.54, "volume": 427244.0}, {"date": "2023-10-26", "close": 10.86, "volume": 83542.0}, {"date": "2023-10-27", "close": 10.27, "volume": 88431.0}, {"date": "2023-10-30", "close": 10.64, "volume": 37280.0}, {"date": "2023-10-31", "close": 10.75, "volume": 28292.0}, {"date": "2023-11-01", "close": 10.78, "volume": 46777.0}, {"date": "2023-11-02", "close": 11.12, "volume": 45994.0}, {"date": "2023-11-03", "close": 11.35, "volume": 40470.0}, {"date": "2023-11-06", "close": 10.92, "volume": 35841.0}, {"date": "2023-11-07", "close": 11.475, "volume": 25573.0}, {"date": "2023-11-08", "close": 12.59, "volume": 78335.0}, {"date": "2023-11-09", "close": 12.3, "volume": 35705.0}, {"date": "2023-11-10", "close": 14.73, "volume": 50803.0}, {"date": "2023-11-13", "close": 13.67, "volume": 44855.0}, {"date": "2023-11-14", "close": 13.22, "volume": 43550.0}, {"date": "2023-11-15", "close": 13.47, "volume": 26728.0}, {"date": "2023-11-16", "close": 13.56, "volume": 14652.0}, {"date": "2023-11-17", "close": 14.0, "volume": 38575.0}, {"date": "2023-11-20", "close": 12.3, "volume": 48974.0}, {"date": "2023-11-21", "close": 12.45, "volume": 20649.0}, {"date": "2023-11-22", "close": 12.49, "volume": 37130.0}, {"date": "2023-11-24", "close": 13.0, "volume": 16093.0}, {"date": "2023-11-27", "close": 11.93, "volume": 29161.0}, {"date": "2023-11-28", "close": 13.45, "volume": 17943.0}, {"date": "2023-11-29", "close": 13.12, "volume": 22123.0}, {"date": "2023-11-30", "close": 12.57, "volume": 33109.0}, {"date": "2023-12-01", "close": 13.87, "volume": 30564.0}, {"date": "2023-12-04", "close": 14.41, "volume": 117575.0}, {"date": "2023-12-05", "close": 13.93, "volume": 61648.0}, {"date": "2023-12-06", "close": 12.5, "volume": 88620.0}, {"date": "2023-12-07", "close": 12.58, "volume": 37614.0}, {"date": "2023-12-08", "close": 11.48, "volume": 52772.0}, {"date": "2023-12-11", "close": 10.75, "volume": 62318.0}, {"date": "2023-12-12", "close": 10.5, "volume": 78316.0}, {"date": "2023-12-13", "close": 14.0, "volume": 216151.0}, {"date": "2023-12-14", "close": 14.1, "volume": 159372.0}, {"date": "2023-12-15", "close": 15.3, "volume": 246421.0}, {"date": "2023-12-18", "close": 16.09, "volume": 168534.0}, {"date": "2023-12-19", "close": 16.8, "volume": 173658.0}, {"date": "2023-12-20", "close": 15.39, "volume": 76032.0}, {"date": "2023-12-21", "close": 17.18, "volume": 62456.0}, {"date": "2023-12-22", "close": 17.77, "volume": 52316.0}, {"date": "2023-12-26", "close": 20.0, "volume": 317710.0}, {"date": "2023-12-27", "close": 20.74, "volume": 243537.0}, {"date": "2023-12-28", "close": 20.12, "volume": 90063.0}, {"date": "2023-12-29", "close": 19.64, "volume": 95434.0}, {"date": "2024-01-02", "close": 18.36, "volume": 81410.0}, {"date": "2024-01-03", "close": 17.94, "volume": 58130.0}, {"date": "2024-01-04", "close": 17.32, "volume": 62944.0}, {"date": "2024-01-05", "close": 18.11, "volume": 64838.0}, {"date": "2024-01-08", "close": 18.65, "volume": 86768.0}, {"date": "2024-01-09", "close": 19.82, "volume": 81954.0}, {"date": "2024-01-10", "close": 18.88, "volume": 58964.0}, {"date": "2024-01-11", "close": 18.5, "volume": 40033.0}, {"date": "2024-01-12", "close": 18.13, "volume": 61171.0}, {"date": "2024-01-16", "close": 17.09, "volume": 61244.0}, {"date": "2024-01-17", "close": 17.47, "volume": 26306.0}, {"date": "2024-01-18", "close": 17.38, "volume": 39096.0}, {"date": "2024-01-19", "close": 17.17, "volume": 52731.0}, {"date": "2024-01-22", "close": 17.37, "volume": 67262.0}, {"date": "2024-01-23", "close": 17.39, "volume": 32634.0}, {"date": "2024-01-24", "close": 16.55, "volume": 28756.0}, {"date": "2024-01-25", "close": 16.49, "volume": 39977.0}, {"date": "2024-01-26", "close": 16.37, "volume": 24343.0}, {"date": "2024-01-29", "close": 17.05, "volume": 35813.0}, {"date": "2024-01-30", "close": 17.09, "volume": 26548.0}, {"date": "2024-01-31", "close": 16.75, "volume": 28139.0}, {"date": "2024-02-01", "close": 17.25, "volume": 51370.0}, {"date": "2024-02-02", "close": 17.59, "volume": 42119.0}, {"date": "2024-02-05", "close": 17.59, "volume": 13408.0}, {"date": "2024-02-06", "close": 17.25, "volume": 47970.0}, {"date": "2024-02-07", "close": 17.86, "volume": 47822.0}, {"date": "2024-02-08", "close": 18.74, "volume": 32238.0}, {"date": "2024-02-09", "close": 18.285, "volume": 57492.0}, {"date": "2024-02-12", "close": 19.02, "volume": 59567.0}, {"date": "2024-02-13", "close": 17.99, "volume": 41521.0}, {"date": "2024-02-14", "close": 18.1, "volume": 25572.0}, {"date": "2024-02-15", "close": 18.1, "volume": 35176.0}, {"date": "2024-02-16", "close": 17.55, "volume": 32507.0}, {"date": "2024-02-20", "close": 18.07, "volume": 68117.0}, {"date": "2024-02-21", "close": 17.46, "volume": 26801.0}, {"date": "2024-02-22", "close": 17.65, "volume": 41499.0}, {"date": "2024-02-23", "close": 17.7, "volume": 23297.0}, {"date": "2024-02-26", "close": 17.97, "volume": 26492.0}, {"date": "2024-02-27", "close": 17.66, "volume": 20935.0}, {"date": "2024-02-28", "close": 17.72, "volume": 22842.0}, {"date": "2024-02-29", "close": 17.44, "volume": 44166.0}, {"date": "2024-03-01", "close": 17.99, "volume": 67863.0}, {"date": "2024-03-04", "close": 18.15, "volume": 69311.0}, {"date": "2024-03-05", "close": 18.12, "volume": 22279.0}, {"date": "2024-03-06", "close": 18.47, "volume": 32376.0}, {"date": "2024-03-07", "close": 18.5, "volume": 23374.0}, {"date": "2024-03-08", "close": 19.75, "volume": 82756.0}, {"date": "2024-03-11", "close": 18.09, "volume": 58476.0}, {"date": "2024-03-12", "close": 18.24, "volume": 22971.0}, {"date": "2024-03-13", "close": 18.91, "volume": 12253.0}, {"date": "2024-03-14", "close": 18.99, "volume": 26054.0}, {"date": "2024-03-15", "close": 20.27, "volume": 137905.0}, {"date": "2024-03-18", "close": 21.31, "volume": 75351.0}, {"date": "2024-03-19", "close": 19.86, "volume": 48326.0}, {"date": "2024-03-20", "close": 20.53, "volume": 37192.0}, {"date": "2024-03-21", "close": 18.68, "volume": 71975.0}, {"date": "2024-03-22", "close": 20.38, "volume": 65398.0}, {"date": "2024-03-25", "close": 21.45, "volume": 75544.0}, {"date": "2024-03-26", "close": 22.82, "volume": 166679.0}, {"date": "2024-03-27", "close": 21.77, "volume": 163149.0}, {"date": "2024-03-28", "close": 22.46, "volume": 220074.0}, {"date": "2024-04-01", "close": 20.37, "volume": 106765.0}, {"date": "2024-04-02", "close": 20.36, "volume": 148156.0}, {"date": "2024-04-03", "close": 19.84, "volume": 91199.0}, {"date": "2024-04-04", "close": 19.8, "volume": 51645.0}, {"date": "2024-04-05", "close": 19.86, "volume": 48264.0}, {"date": "2024-04-08", "close": 20.11, "volume": 84153.0}, {"date": "2024-04-09", "close": 20.65, "volume": 261476.0}, {"date": "2024-04-10", "close": 18.53, "volume": 59361.0}, {"date": "2024-04-11", "close": 18.25, "volume": 63432.0}, {"date": "2024-04-12", "close": 17.68, "volume": 62531.0}, {"date": "2024-04-15", "close": 16.84, "volume": 107286.0}, {"date": "2024-04-16", "close": 16.26, "volume": 68639.0}, {"date": "2024-04-17", "close": 15.61, "volume": 42468.0}, {"date": "2024-04-18", "close": 15.72, "volume": 103441.0}, {"date": "2024-04-19", "close": 14.9, "volume": 87225.0}, {"date": "2024-04-22", "close": 16.0, "volume": 116797.0}, {"date": "2024-04-23", "close": 15.99, "volume": 121422.0}, {"date": "2024-04-24", "close": 15.26, "volume": 43332.0}, {"date": "2024-04-25", "close": 15.54, "volume": 35886.0}, {"date": "2024-04-26", "close": 15.84, "volume": 35077.0}, {"date": "2024-04-29", "close": 16.94, "volume": 45779.0}, {"date": "2024-04-30", "close": 17.05, "volume": 57455.0}, {"date": "2024-05-01", "close": 17.11, "volume": 74786.0}, {"date": "2024-05-02", "close": 16.74, "volume": 67347.0}, {"date": "2024-05-03", "close": 17.06, "volume": 41855.0}, {"date": "2024-05-06", "close": 17.68, "volume": 34894.0}, {"date": "2024-05-07", "close": 17.06, "volume": 64016.0}, {"date": "2024-05-08", "close": 17.35, "volume": 44389.0}, {"date": "2024-05-09", "close": 17.85, "volume": 39037.0}, {"date": "2024-05-10", "close": 17.74, "volume": 50532.0}, {"date": "2024-05-13", "close": 18.75, "volume": 68031.0}, {"date": "2024-05-14", "close": 18.99, "volume": 84532.0}, {"date": "2024-05-15", "close": 18.7, "volume": 39476.0}, {"date": "2024-05-16", "close": 18.37, "volume": 36143.0}, {"date": "2024-05-17", "close": 18.5, "volume": 26345.0}, {"date": "2024-05-20", "close": 17.77, "volume": 62622.0}, {"date": "2024-05-21", "close": 16.11, "volume": 62198.0}, {"date": "2024-05-22", "close": 15.9, "volume": 57110.0}, {"date": "2024-05-23", "close": 15.63, "volume": 89569.0}, {"date": "2024-05-24", "close": 15.54, "volume": 68990.0}, {"date": "2024-05-28", "close": 14.94, "volume": 140665.0}, {"date": "2024-05-29", "close": 14.96, "volume": 97965.0}, {"date": "2024-05-30", "close": 14.82, "volume": 55140.0}, {"date": "2024-05-31", "close": 14.46, "volume": 75632.0}, {"date": "2024-06-03", "close": 13.28, "volume": 108139.0}, {"date": "2024-06-04", "close": 11.28, "volume": 414570.0}, {"date": "2024-06-05", "close": 11.08, "volume": 378562.0}, {"date": "2024-06-06", "close": 11.1, "volume": 133230.0}, {"date": "2024-06-07", "close": 10.84, "volume": 103426.0}, {"date": "2024-06-10", "close": 10.34, "volume": 121999.0}, {"date": "2024-06-11", "close": 10.07, "volume": 246284.0}, {"date": "2024-06-12", "close": 9.76, "volume": 174319.0}, {"date": "2024-06-13", "close": 10.03, "volume": 131301.0}, {"date": "2024-06-14", "close": 9.11, "volume": 254312.0}, {"date": "2024-06-17", "close": 9.39, "volume": 144229.0}, {"date": "2024-06-18", "close": 9.45, "volume": 232446.0}, {"date": "2024-06-20", "close": 9.65, "volume": 132146.0}, {"date": "2024-06-21", "close": 10.0, "volume": 230250.0}, {"date": "2024-06-24", "close": 9.56, "volume": 205950.0}, {"date": "2024-06-25", "close": 9.0, "volume": 215412.0}, {"date": "2024-06-26", "close": 9.06, "volume": 175064.0}, {"date": "2024-06-27", "close": 9.49, "volume": 226707.0}, {"date": "2024-06-28", "close": 9.85, "volume": 2172591.0}, {"date": "2024-07-01", "close": 9.27, "volume": 246424.0}, {"date": "2024-07-02", "close": 8.68, "volume": 168239.0}, {"date": "2024-07-03", "close": 8.4, "volume": 106851.0}, {"date": "2024-07-05", "close": 8.08, "volume": 231086.0}, {"date": "2024-07-08", "close": 8.29, "volume": 220598.0}, {"date": "2024-07-09", "close": 7.51, "volume": 227042.0}, {"date": "2024-07-10", "close": 8.23, "volume": 177562.0}, {"date": "2024-07-11", "close": 9.67, "volume": 239563.0}, {"date": "2024-07-12", "close": 9.94, "volume": 184478.0}, {"date": "2024-07-15", "close": 10.37, "volume": 127204.0}, {"date": "2024-07-16", "close": 10.38, "volume": 122993.0}, {"date": "2024-07-17", "close": 10.23, "volume": 128783.0}, {"date": "2024-07-18", "close": 9.59, "volume": 85749.0}, {"date": "2024-07-19", "close": 9.4, "volume": 110071.0}, {"date": "2024-07-22", "close": 9.54, "volume": 65565.0}, {"date": "2024-07-23", "close": 9.48, "volume": 96040.0}, {"date": "2024-07-24", "close": 9.64, "volume": 75604.0}, {"date": "2024-07-25", "close": 9.97, "volume": 89350.0}, {"date": "2024-07-26", "close": 9.85, "volume": 61312.0}, {"date": "2024-07-29", "close": 10.25, "volume": 102891.0}, {"date": "2024-07-30", "close": 10.07, "volume": 81675.0}, {"date": "2024-07-31", "close": 9.89, "volume": 69327.0}, {"date": "2024-08-01", "close": 9.16, "volume": 72165.0}, {"date": "2024-08-02", "close": 8.65, "volume": 105068.0}, {"date": "2024-08-05", "close": 8.21, "volume": 114650.0}, {"date": "2024-08-06", "close": 8.13, "volume": 148477.0}, {"date": "2024-08-07", "close": 7.73, "volume": 131086.0}, {"date": "2024-08-08", "close": 7.46, "volume": 97770.0}, {"date": "2024-08-09", "close": 7.02, "volume": 207628.0}, {"date": "2024-08-12", "close": 7.3, "volume": 275862.0}, {"date": "2024-08-13", "close": 7.94, "volume": 148480.0}, {"date": "2024-08-14", "close": 8.05, "volume": 87848.0}, {"date": "2024-08-15", "close": 8.4, "volume": 59910.0}, {"date": "2024-08-16", "close": 7.67, "volume": 58442.0}, {"date": "2024-08-19", "close": 7.645, "volume": 72918.0}, {"date": "2024-08-20", "close": 7.18, "volume": 93883.0}, {"date": "2024-08-21", "close": 7.29, "volume": 104356.0}, {"date": "2024-08-22", "close": 7.16, "volume": 90758.0}, {"date": "2024-08-23", "close": 7.56, "volume": 123195.0}, {"date": "2024-08-26", "close": 7.25, "volume": 131918.0}, {"date": "2024-08-27", "close": 7.24, "volume": 151112.0}, {"date": "2024-08-28", "close": 6.955, "volume": 277594.0}, {"date": "2024-08-29", "close": 7.1, "volume": 81098.0}, {"date": "2024-08-30", "close": 6.77, "volume": 88108.0}, {"date": "2024-09-03", "close": 6.13, "volume": 97130.0}, {"date": "2024-09-04", "close": 5.89, "volume": 99310.0}, {"date": "2024-09-05", "close": 4.58, "volume": 339190.0}, {"date": "2024-09-06", "close": 4.45, "volume": 203431.0}, {"date": "2024-09-09", "close": 4.6, "volume": 153661.0}, {"date": "2024-09-10", "close": 5.03, "volume": 276933.0}, {"date": "2024-09-11", "close": 5.25, "volume": 109308.0}, {"date": "2024-09-12", "close": 4.9, "volume": 170400.0}, {"date": "2024-09-13", "close": 5.48, "volume": 103565.0}, {"date": "2024-09-16", "close": 5.15, "volume": 132480.0}, {"date": "2024-09-17", "close": 5.06, "volume": 190790.0}, {"date": "2024-09-18", "close": 3.595, "volume": 2310758.0}, {"date": "2024-09-19", "close": 3.88, "volume": 548934.0}, {"date": "2024-09-20", "close": 4.0, "volume": 480319.0}, {"date": "2024-09-23", "close": 3.555, "volume": 256310.0}, {"date": "2024-09-24", "close": 3.83, "volume": 267171.0}, {"date": "2024-09-25", "close": 3.36, "volume": 214930.0}, {"date": "2024-09-26", "close": 3.41, "volume": 159165.0}, {"date": "2024-09-27", "close": 3.35, "volume": 222442.0}, {"date": "2024-09-30", "close": 3.26, "volume": 252899.0}, {"date": "2024-10-01", "close": 3.53, "volume": 371663.0}, {"date": "2024-10-02", "close": 3.26, "volume": 301084.0}, {"date": "2024-10-03", "close": 3.06, "volume": 233983.0}, {"date": "2024-10-04", "close": 3.05, "volume": 202466.0}, {"date": "2024-10-07", "close": 3.09, "volume": 154454.0}, {"date": "2024-10-08", "close": 2.99, "volume": 208888.0}, {"date": "2024-10-09", "close": 2.94, "volume": 184011.0}, {"date": "2024-10-10", "close": 3.17, "volume": 131356.0}, {"date": "2024-10-11", "close": 3.7, "volume": 342955.0}, {"date": "2024-10-14", "close": 3.53, "volume": 165579.0}, {"date": "2024-10-15", "close": 3.52, "volume": 149722.0}, {"date": "2024-10-16", "close": 3.7, "volume": 164657.0}, {"date": "2024-10-17", "close": 3.46, "volume": 153931.0}, {"date": "2024-10-18", "close": 3.59, "volume": 57029.0}, {"date": "2024-10-21", "close": 3.68, "volume": 109105.0}, {"date": "2024-10-22", "close": 3.57, "volume": 110290.0}, {"date": "2024-10-23", "close": 3.59, "volume": 97342.0}, {"date": "2024-10-24", "close": 3.68, "volume": 71133.0}, {"date": "2024-10-25", "close": 3.93, "volume": 150779.0}, {"date": "2024-10-28", "close": 4.05, "volume": 94809.0}, {"date": "2024-10-29", "close": 4.16, "volume": 187776.0}, {"date": "2024-10-30", "close": 4.07, "volume": 107498.0}, {"date": "2024-10-31", "close": 3.99, "volume": 87968.0}, {"date": "2024-11-01", "close": 4.4, "volume": 136642.0}, {"date": "2024-11-04", "close": 4.16, "volume": 226165.0}, {"date": "2024-11-05", "close": 4.47, "volume": 126664.0}, {"date": "2024-11-06", "close": 4.61, "volume": 175851.0}, {"date": "2024-11-07", "close": 4.4, "volume": 283906.0}, {"date": "2024-11-08", "close": 5.275, "volume": 314607.0}, {"date": "2024-11-11", "close": 5.75, "volume": 216013.0}, {"date": "2024-11-12", "close": 5.31, "volume": 158795.0}, {"date": "2024-11-13", "close": 4.9, "volume": 135437.0}, {"date": "2024-11-14", "close": 4.78, "volume": 105529.0}, {"date": "2024-11-15", "close": 4.53, "volume": 64271.0}, {"date": "2024-11-18", "close": 4.21, "volume": 111941.0}, {"date": "2024-11-19", "close": 4.34, "volume": 100929.0}, {"date": "2024-11-20", "close": 3.97, "volume": 143646.0}, {"date": "2024-11-21", "close": 4.37, "volume": 93512.0}, {"date": "2024-11-22", "close": 4.14, "volume": 93468.0}, {"date": "2024-11-25", "close": 4.65, "volume": 121307.0}, {"date": "2024-11-26", "close": 4.49, "volume": 112234.0}, {"date": "2024-11-27", "close": 4.54, "volume": 71035.0}, {"date": "2024-11-29", "close": 4.86, "volume": 55378.0}, {"date": "2024-12-02", "close": 4.72, "volume": 92238.0}, {"date": "2024-12-03", "close": 4.39, "volume": 150739.0}, {"date": "2024-12-04", "close": 4.05, "volume": 125141.0}, {"date": "2024-12-05", "close": 3.945, "volume": 105813.0}, {"date": "2024-12-06", "close": 4.2, "volume": 139166.0}, {"date": "2024-12-09", "close": 4.49, "volume": 145273.0}, {"date": "2024-12-10", "close": 4.37, "volume": 146262.0}, {"date": "2024-12-11", "close": 4.13, "volume": 105067.0}, {"date": "2024-12-12", "close": 3.92, "volume": 69611.0}, {"date": "2024-12-13", "close": 4.08, "volume": 101364.0}, {"date": "2024-12-16", "close": 3.89, "volume": 115227.0}, {"date": "2024-12-17", "close": 3.75, "volume": 101437.0}, {"date": "2024-12-18", "close": 3.35, "volume": 144832.0}, {"date": "2024-12-19", "close": 2.8, "volume": 642477.0}, {"date": "2024-12-20", "close": 2.645, "volume": 526969.0}, {"date": "2024-12-23", "close": 2.84, "volume": 239654.0}, {"date": "2024-12-24", "close": 2.69, "volume": 196236.0}, {"date": "2024-12-26", "close": 2.45, "volume": 433733.0}, {"date": "2024-12-27", "close": 2.36, "volume": 285147.0}, {"date": "2024-12-30", "close": 2.58, "volume": 225428.0}, {"date": "2024-12-31", "close": 2.78, "volume": 307757.0}, {"date": "2025-01-02", "close": 2.96, "volume": 141861.0}, {"date": "2025-01-03", "close": 3.1, "volume": 185152.0}, {"date": "2025-01-06", "close": 2.98, "volume": 151882.0}, {"date": "2025-01-07", "close": 2.88, "volume": 143149.0}, {"date": "2025-01-08", "close": 2.575, "volume": 140921.0}, {"date": "2025-01-10", "close": 2.4, "volume": 165544.0}, {"date": "2025-01-13", "close": 2.36, "volume": 268576.0}, {"date": "2025-01-14", "close": 2.44, "volume": 131570.0}, {"date": "2025-01-15", "close": 2.72, "volume": 114089.0}, {"date": "2025-01-16", "close": 2.47, "volume": 145471.0}, {"date": "2025-01-17", "close": 2.48, "volume": 178424.0}, {"date": "2025-01-21", "close": 2.34, "volume": 245492.0}, {"date": "2025-01-22", "close": 2.6, "volume": 210771.0}, {"date": "2025-01-23", "close": 2.63, "volume": 243111.0}, {"date": "2025-01-24", "close": 2.42, "volume": 185338.0}, {"date": "2025-01-27", "close": 2.49, "volume": 122309.0}, {"date": "2025-01-28", "close": 2.44, "volume": 56908.0}, {"date": "2025-01-29", "close": 2.43, "volume": 169445.0}, {"date": "2025-01-30", "close": 2.55, "volume": 146469.0}, {"date": "2025-01-31", "close": 2.49, "volume": 96619.0}, {"date": "2025-02-03", "close": 2.47, "volume": 104876.0}, {"date": "2025-02-04", "close": 2.52, "volume": 113716.0}, {"date": "2025-02-05", "close": 2.52, "volume": 97883.0}, {"date": "2025-02-06", "close": 2.52, "volume": 97956.0}, {"date": "2025-02-07", "close": 2.51, "volume": 152622.0}, {"date": "2025-02-10", "close": 2.51, "volume": 131379.0}, {"date": "2025-02-11", "close": 2.52, "volume": 121717.0}, {"date": "2025-02-12", "close": 2.53, "volume": 101931.0}, {"date": "2025-02-13", "close": 2.59, "volume": 86032.0}, {"date": "2025-02-14", "close": 2.53, "volume": 65134.0}, {"date": "2025-02-18", "close": 2.61, "volume": 177466.0}, {"date": "2025-02-19", "close": 2.325, "volume": 192274.0}, {"date": "2025-02-20", "close": 2.16, "volume": 177938.0}, {"date": "2025-02-21", "close": 2.08, "volume": 186283.0}, {"date": "2025-02-24", "close": 1.92, "volume": 203143.0}, {"date": "2025-02-25", "close": 1.96, "volume": 201062.0}, {"date": "2025-02-26", "close": 1.97, "volume": 130693.0}, {"date": "2025-02-27", "close": 1.91, "volume": 87456.0}, {"date": "2025-02-28", "close": 2.05, "volume": 193623.0}, {"date": "2025-03-03", "close": 1.88, "volume": 298188.0}, {"date": "2025-03-04", "close": 1.96, "volume": 92057.0}, {"date": "2025-03-05", "close": 2.23, "volume": 320750.0}, {"date": "2025-03-06", "close": 2.15, "volume": 74865.0}, {"date": "2025-03-07", "close": 2.21, "volume": 165417.0}, {"date": "2025-03-10", "close": 2.025, "volume": 95708.0}, {"date": "2025-03-11", "close": 2.1, "volume": 131960.0}, {"date": "2025-03-12", "close": 2.16, "volume": 127840.0}, {"date": "2025-03-13", "close": 2.26, "volume": 515247.0}, {"date": "2025-03-14", "close": 2.2, "volume": 203262.0}, {"date": "2025-03-17", "close": 2.38, "volume": 289858.0}, {"date": "2025-03-18", "close": 2.3, "volume": 143573.0}, {"date": "2025-03-19", "close": 2.37, "volume": 165267.0}, {"date": "2025-03-20", "close": 2.19, "volume": 146539.0}, {"date": "2025-03-21", "close": 2.05, "volume": 348734.0}, {"date": "2025-03-24", "close": 2.2, "volume": 132868.0}, {"date": "2025-03-25", "close": 2.09, "volume": 160197.0}, {"date": "2025-03-26", "close": 1.98, "volume": 134850.0}, {"date": "2025-03-27", "close": 2.04, "volume": 90127.0}, {"date": "2025-03-28", "close": 1.98, "volume": 65247.0}, {"date": "2025-03-31", "close": 1.87, "volume": 104522.0}, {"date": "2025-04-01", "close": 1.83, "volume": 134904.0}, {"date": "2025-04-02", "close": 1.91, "volume": 103493.0}, {"date": "2025-04-03", "close": 1.62, "volume": 101945.0}, {"date": "2025-04-04", "close": 1.52, "volume": 167674.0}, {"date": "2025-04-07", "close": 1.59, "volume": 131802.0}, {"date": "2025-04-08", "close": 1.57, "volume": 225256.0}, {"date": "2025-04-09", "close": 1.79, "volume": 308288.0}, {"date": "2025-04-10", "close": 1.69, "volume": 94821.0}, {"date": "2025-04-11", "close": 1.81, "volume": 177563.0}, {"date": "2025-04-14", "close": 1.655, "volume": 62418.0}, {"date": "2025-04-15", "close": 1.68, "volume": 102257.0}, {"date": "2025-04-16", "close": 1.61, "volume": 135402.0}, {"date": "2025-04-17", "close": 1.67, "volume": 172223.0}, {"date": "2025-04-21", "close": 1.8, "volume": 290612.0}, {"date": "2025-04-22", "close": 1.97, "volume": 164593.0}, {"date": "2025-04-23", "close": 1.87, "volume": 253553.0}, {"date": "2025-04-24", "close": 1.99, "volume": 163505.0}, {"date": "2025-04-25", "close": 1.93, "volume": 81004.0}, {"date": "2025-04-28", "close": 2.0, "volume": 99763.0}, {"date": "2025-04-29", "close": 1.96, "volume": 56729.0}, {"date": "2025-04-30", "close": 2.15, "volume": 130604.0}, {"date": "2025-05-01", "close": 2.14, "volume": 60397.0}, {"date": "2025-05-02", "close": 2.25, "volume": 75165.0}, {"date": "2025-05-05", "close": 2.1, "volume": 68436.0}, {"date": "2025-05-06", "close": 2.07, "volume": 87715.0}, {"date": "2025-05-07", "close": 2.5, "volume": 221184.0}, {"date": "2025-05-08", "close": 2.35, "volume": 110300.0}, {"date": "2025-05-09", "close": 2.145, "volume": 117174.0}, {"date": "2025-05-12", "close": 2.43, "volume": 168520.0}, {"date": "2025-05-13", "close": 2.31, "volume": 86311.0}, {"date": "2025-05-14", "close": 2.16, "volume": 89127.0}, {"date": "2025-05-15", "close": 2.62, "volume": 180494.0}, {"date": "2025-05-16", "close": 2.82, "volume": 182267.0}, {"date": "2025-05-19", "close": 3.12, "volume": 208214.0}, {"date": "2025-05-20", "close": 2.825, "volume": 163656.0}, {"date": "2025-05-21", "close": 2.75, "volume": 186401.0}, {"date": "2025-05-22", "close": 2.77, "volume": 185183.0}, {"date": "2025-05-23", "close": 2.53, "volume": 117155.0}, {"date": "2025-05-27", "close": 2.85, "volume": 206870.0}, {"date": "2025-05-28", "close": 3.09, "volume": 224916.0}, {"date": "2025-05-29", "close": 3.33, "volume": 156259.0}, {"date": "2025-05-30", "close": 3.23, "volume": 279850.0}, {"date": "2025-06-02", "close": 2.84, "volume": 172792.0}, {"date": "2025-06-03", "close": 2.8, "volume": 199872.0}, {"date": "2025-06-04", "close": 2.36, "volume": 547766.0}, {"date": "2025-06-05", "close": 1.55, "volume": 4550961.0}, {"date": "2025-06-06", "close": 1.66, "volume": 1841117.0}, {"date": "2025-06-09", "close": 1.65, "volume": 872089.0}, {"date": "2025-06-10", "close": 1.64, "volume": 699025.0}, {"date": "2025-06-11", "close": 1.58, "volume": 726341.0}, {"date": "2025-06-12", "close": 1.6, "volume": 370564.0}, {"date": "2025-06-13", "close": 1.485, "volume": 708884.0}, {"date": "2025-06-16", "close": 1.58, "volume": 653069.0}, {"date": "2025-06-17", "close": 1.45, "volume": 405052.0}, {"date": "2025-06-18", "close": 1.47, "volume": 458610.0}, {"date": "2025-06-20", "close": 1.5, "volume": 813699.0}, {"date": "2025-06-23", "close": 1.51, "volume": 413254.0}, {"date": "2025-06-24", "close": 1.56, "volume": 795483.0}, {"date": "2025-06-25", "close": 1.6, "volume": 428334.0}, {"date": "2025-06-26", "close": 1.54, "volume": 823619.0}, {"date": "2025-06-27", "close": 1.41, "volume": 2664083.0}, {"date": "2025-06-30", "close": 1.38, "volume": 457862.0}, {"date": "2025-07-01", "close": 1.49, "volume": 413287.0}, {"date": "2025-07-02", "close": 1.51, "volume": 233340.0}, {"date": "2025-07-03", "close": 1.55, "volume": 214066.0}, {"date": "2025-07-07", "close": 1.47, "volume": 191832.0}, {"date": "2025-07-08", "close": 1.59, "volume": 362600.0}, {"date": "2025-07-09", "close": 1.58, "volume": 357664.0}, {"date": "2025-07-10", "close": 1.59, "volume": 342574.0}, {"date": "2025-07-11", "close": 1.56, "volume": 268693.0}, {"date": "2025-07-14", "close": 1.54, "volume": 144748.0}, {"date": "2025-07-15", "close": 1.57, "volume": 118291.0}, {"date": "2025-07-16", "close": 1.64, "volume": 208176.0}, {"date": "2025-07-17", "close": 1.73, "volume": 271412.0}, {"date": "2025-07-18", "close": 1.68, "volume": 115824.0}, {"date": "2025-07-21", "close": 1.65, "volume": 223856.0}, {"date": "2025-07-22", "close": 1.72, "volume": 267486.0}, {"date": "2025-07-23", "close": 1.75, "volume": 299813.0}, {"date": "2025-07-24", "close": 1.65, "volume": 231109.0}, {"date": "2025-07-25", "close": 1.61, "volume": 141520.0}, {"date": "2025-07-28", "close": 1.6, "volume": 146685.0}, {"date": "2025-07-29", "close": 1.55, "volume": 106208.0}, {"date": "2025-07-30", "close": 1.51, "volume": 213548.0}, {"date": "2025-07-31", "close": 1.48, "volume": 106939.0}, {"date": "2025-08-01", "close": 1.49, "volume": 188959.0}, {"date": "2025-08-04", "close": 1.58, "volume": 135025.0}, {"date": "2025-08-05", "close": 1.55, "volume": 71457.0}, {"date": "2025-08-06", "close": 1.56, "volume": 90469.0}, {"date": "2025-08-07", "close": 1.475, "volume": 107133.0}, {"date": "2025-08-08", "close": 1.44, "volume": 187626.0}, {"date": "2025-08-11", "close": 1.4, "volume": 268186.0}, {"date": "2025-08-12", "close": 1.37, "volume": 159752.0}, {"date": "2025-08-13", "close": 1.42, "volume": 254742.0}, {"date": "2025-08-14", "close": 1.47, "volume": 315986.0}, {"date": "2025-08-15", "close": 1.41, "volume": 299723.0}, {"date": "2025-08-18", "close": 1.39, "volume": 328328.0}, {"date": "2025-08-19", "close": 1.37, "volume": 232309.0}, {"date": "2025-08-20", "close": 1.3, "volume": 294750.0}, {"date": "2025-08-21", "close": 1.25, "volume": 367054.0}, {"date": "2025-08-22", "close": 1.37, "volume": 273920.0}, {"date": "2025-08-25", "close": 1.32, "volume": 239844.0}, {"date": "2025-08-26", "close": 1.36, "volume": 84155.0}, {"date": "2025-08-27", "close": 1.32, "volume": 70560.0}, {"date": "2025-08-28", "close": 1.36, "volume": 136968.0}, {"date": "2025-08-29", "close": 1.34, "volume": 108497.0}, {"date": "2025-09-02", "close": 1.33, "volume": 62622.0}, {"date": "2025-09-03", "close": 1.28, "volume": 339317.0}, {"date": "2025-09-04", "close": 1.26, "volume": 100565.0}, {"date": "2025-09-05", "close": 1.28, "volume": 81303.0}, {"date": "2025-09-08", "close": 1.3, "volume": 149826.0}, {"date": "2025-09-09", "close": 1.41, "volume": 466636.0}, {"date": "2025-09-10", "close": 1.39, "volume": 463720.0}, {"date": "2025-09-11", "close": 1.4, "volume": 223312.0}, {"date": "2025-09-12", "close": 1.36, "volume": 226609.0}, {"date": "2025-09-15", "close": 1.37, "volume": 125870.0}, {"date": "2025-09-16", "close": 1.38, "volume": 67160.0}, {"date": "2025-09-17", "close": 1.33, "volume": 134667.0}, {"date": "2025-09-18", "close": 1.35, "volume": 193699.0}, {"date": "2025-09-19", "close": 1.42, "volume": 271974.0}, {"date": "2025-09-22", "close": 1.36, "volume": 141119.0}, {"date": "2025-09-23", "close": 1.34, "volume": 99572.0}, {"date": "2025-09-24", "close": 1.33, "volume": 140404.0}, {"date": "2025-09-25", "close": 1.3, "volume": 131533.0}, {"date": "2025-09-26", "close": 1.3, "volume": 121094.0}, {"date": "2025-09-29", "close": 1.31, "volume": 76349.0}, {"date": "2025-09-30", "close": 1.29, "volume": 226172.0}, {"date": "2025-10-01", "close": 1.34, "volume": 156903.0}, {"date": "2025-10-02", "close": 1.49, "volume": 556751.0}, {"date": "2025-10-03", "close": 1.44, "volume": 248345.0}, {"date": "2025-10-06", "close": 1.49, "volume": 231464.0}, {"date": "2025-10-07", "close": 1.43, "volume": 133753.0}, {"date": "2025-10-08", "close": 1.47, "volume": 89668.0}, {"date": "2025-10-09", "close": 1.5, "volume": 340494.0}, {"date": "2025-10-10", "close": 1.4, "volume": 253280.0}, {"date": "2025-10-13", "close": 1.47, "volume": 97662.0}, {"date": "2025-10-14", "close": 1.47, "volume": 1416111.0}, {"date": "2025-10-15", "close": 1.64, "volume": 9305210.0}, {"date": "2025-10-16", "close": 1.71, "volume": 1360366.0}, {"date": "2025-10-17", "close": 1.55, "volume": 559403.0}, {"date": "2025-10-20", "close": 1.66, "volume": 510820.0}, {"date": "2025-10-21", "close": 1.55, "volume": 576926.0}, {"date": "2025-10-22", "close": 1.44, "volume": 271765.0}, {"date": "2025-10-23", "close": 1.58, "volume": 273515.0}, {"date": "2025-10-24", "close": 1.55, "volume": 104297.0}, {"date": "2025-10-27", "close": 1.65, "volume": 251026.0}, {"date": "2025-10-28", "close": 1.59, "volume": 249621.0}, {"date": "2025-10-29", "close": 1.59, "volume": 303718.0}, {"date": "2025-10-30", "close": 1.54, "volume": 150805.0}, {"date": "2025-10-31", "close": 1.6, "volume": 231162.0}, {"date": "2025-11-03", "close": 1.445, "volume": 327822.0}, {"date": "2025-11-04", "close": 1.37, "volume": 153541.0}, {"date": "2025-11-05", "close": 1.315, "volume": 233543.0}, {"date": "2025-11-06", "close": 1.255, "volume": 134943.0}, {"date": "2025-11-07", "close": 1.31, "volume": 165609.0}, {"date": "2025-11-10", "close": 1.33, "volume": 87095.0}, {"date": "2025-11-11", "close": 1.32, "volume": 77747.0}, {"date": "2025-11-12", "close": 1.35, "volume": 85438.0}, {"date": "2025-11-13", "close": 1.25, "volume": 199572.0}, {"date": "2025-11-14", "close": 1.22, "volume": 135820.0}, {"date": "2025-11-17", "close": 1.16, "volume": 92020.0}, {"date": "2025-11-18", "close": 1.3, "volume": 117662.0}, {"date": "2025-11-19", "close": 1.27, "volume": 181001.0}, {"date": "2025-11-20", "close": 1.26, "volume": 199681.0}, {"date": "2025-11-21", "close": 1.26, "volume": 79209.0}, {"date": "2025-11-24", "close": 1.27, "volume": 197257.0}, {"date": "2025-11-25", "close": 1.33, "volume": 73000.0}, {"date": "2025-11-26", "close": 1.32, "volume": 155655.0}, {"date": "2025-11-28", "close": 1.36, "volume": 143415.0}, {"date": "2025-12-01", "close": 1.47, "volume": 229201.0}, {"date": "2025-12-02", "close": 1.34, "volume": 141184.0}, {"date": "2025-12-03", "close": 1.45, "volume": 176093.0}, {"date": "2025-12-04", "close": 1.61, "volume": 377723.0}, {"date": "2025-12-05", "close": 1.64, "volume": 226255.0}, {"date": "2025-12-08", "close": 1.59, "volume": 87010.0}, {"date": "2025-12-09", "close": 1.69, "volume": 272961.0}, {"date": "2025-12-10", "close": 1.66, "volume": 134749.0}, {"date": "2025-12-11", "close": 1.74, "volume": 212180.0}, {"date": "2025-12-12", "close": 1.61, "volume": 151202.0}, {"date": "2025-12-15", "close": 1.52, "volume": 256971.0}, {"date": "2025-12-16", "close": 1.56, "volume": 96287.0}, {"date": "2025-12-17", "close": 1.54, "volume": 74075.0}, {"date": "2025-12-18", "close": 1.54, "volume": 158341.0}, {"date": "2025-12-19", "close": 1.71, "volume": 202532.0}, {"date": "2025-12-22", "close": 1.76, "volume": 217937.0}, {"date": "2025-12-23", "close": 1.68, "volume": 160528.0}, {"date": "2025-12-24", "close": 1.75, "volume": 51433.0}, {"date": "2025-12-26", "close": 1.7, "volume": 82281.0}, {"date": "2025-12-29", "close": 1.63, "volume": 153474.0}, {"date": "2025-12-30", "close": 1.69, "volume": 328297.0}, {"date": "2025-12-31", "close": 1.74, "volume": 280355.0}, {"date": "2026-01-02", "close": 1.88, "volume": 254065.0}, {"date": "2026-01-05", "close": 2.02, "volume": 444489.0}, {"date": "2026-01-06", "close": 2.34, "volume": 558161.0}, {"date": "2026-01-07", "close": 2.48, "volume": 593947.0}, {"date": "2026-01-08", "close": 2.05, "volume": 540997.0}, {"date": "2026-01-09", "close": 1.88, "volume": 398316.0}, {"date": "2026-01-12", "close": 1.9, "volume": 231031.0}, {"date": "2026-01-13", "close": 2.03, "volume": 203218.0}, {"date": "2026-01-14", "close": 1.95, "volume": 194952.0}, {"date": "2026-01-15", "close": 1.86, "volume": 124522.0}, {"date": "2026-01-16", "close": 1.9, "volume": 280074.0}, {"date": "2026-01-20", "close": 1.705, "volume": 492377.0}, {"date": "2026-01-21", "close": 1.51, "volume": 423061.0}, {"date": "2026-01-22", "close": 1.59, "volume": 310744.0}, {"date": "2026-01-23", "close": 1.63, "volume": 528029.0}, {"date": "2026-01-26", "close": 1.72, "volume": 241006.0}, {"date": "2026-01-27", "close": 1.8, "volume": 385815.0}, {"date": "2026-01-28", "close": 1.76, "volume": 280647.0}, {"date": "2026-01-29", "close": 1.92, "volume": 805348.0}, {"date": "2026-01-30", "close": 1.95, "volume": 488833.0}, {"date": "2026-02-02", "close": 2.08, "volume": 295763.0}, {"date": "2026-02-03", "close": 2.28, "volume": 709515.0}, {"date": "2026-02-04", "close": 2.3, "volume": 324898.0}, {"date": "2026-02-05", "close": 2.24, "volume": 354170.0}, {"date": "2026-02-06", "close": 2.08, "volume": 586928.0}, {"date": "2026-02-09", "close": 2.05, "volume": 322631.0}, {"date": "2026-02-10", "close": 2.0, "volume": 174243.0}, {"date": "2026-02-11", "close": 2.09, "volume": 142347.0}, {"date": "2026-02-12", "close": 1.99, "volume": 156005.0}, {"date": "2026-02-13", "close": 2.3, "volume": 257905.0}, {"date": "2026-02-17", "close": 3.26, "volume": 2376832.0}, {"date": "2026-02-18", "close": 3.12, "volume": 832381.0}, {"date": "2026-02-19", "close": 2.98, "volume": 361688.0}, {"date": "2026-02-20", "close": 2.99, "volume": 664275.0}, {"date": "2026-02-23", "close": 3.27, "volume": 1001637.0}, {"date": "2026-02-24", "close": 3.69, "volume": 1368685.0}, {"date": "2026-02-25", "close": 3.73, "volume": 700893.0}, {"date": "2026-02-26", "close": 3.52, "volume": 364861.0}, {"date": "2026-02-27", "close": 3.69, "volume": 433817.0}, {"date": "2026-03-02", "close": 3.71, "volume": 372403.0}, {"date": "2026-03-03", "close": 3.53, "volume": 243999.0}, {"date": "2026-03-04", "close": 3.33, "volume": 647780.0}, {"date": "2026-03-05", "close": 3.22, "volume": 322507.0}, {"date": "2026-03-06", "close": 3.16, "volume": 194110.0}, {"date": "2026-03-09", "close": 3.68, "volume": 386322.0}, {"date": "2026-03-10", "close": 3.97, "volume": 599177.0}, {"date": "2026-03-11", "close": 4.05, "volume": 490549.0}, {"date": "2026-03-12", "close": 3.91, "volume": 440628.0}, {"date": "2026-03-13", "close": 3.79, "volume": 440501.0}, {"date": "2026-03-16", "close": 3.56, "volume": 417630.0}, {"date": "2026-03-17", "close": 3.68, "volume": 439243.0}, {"date": "2026-03-18", "close": 2.77, "volume": 1079979.0}, {"date": "2026-03-19", "close": 2.66, "volume": 448628.0}, {"date": "2026-03-20", "close": 2.48, "volume": 1044022.0}, {"date": "2026-03-23", "close": 2.77, "volume": 578996.0}, {"date": "2026-03-24", "close": 2.71, "volume": 262515.0}, {"date": "2026-03-25", "close": 2.87, "volume": 312980.0}, {"date": "2026-03-26", "close": 2.13, "volume": 2660781.0}, {"date": "2026-03-27", "close": 1.88, "volume": 1915445.0}, {"date": "2026-03-30", "close": 1.82, "volume": 959234.0}, {"date": "2026-03-31", "close": 1.98, "volume": 600929.0}, {"date": "2026-04-01", "close": 1.93, "volume": 647493.0}, {"date": "2026-04-02", "close": 1.98, "volume": 375009.0}, {"date": "2026-04-06", "close": 1.91, "volume": 440808.0}, {"date": "2026-04-07", "close": 1.59, "volume": 732788.0}, {"date": "2026-04-08", "close": 1.465, "volume": 1253597.0}, {"date": "2026-04-09", "close": 1.26, "volume": 886522.0}, {"date": "2026-04-10", "close": 1.51, "volume": 1608233.0}, {"date": "2026-04-13", "close": 1.45, "volume": 844314.0}, {"date": "2026-04-14", "close": 1.42, "volume": 487929.0}, {"date": "2026-04-15", "close": 1.44, "volume": 556912.0}, {"date": "2026-04-16", "close": 1.43, "volume": 389832.0}, {"date": "2026-04-17", "close": 1.59, "volume": 595889.0}, {"date": "2026-04-20", "close": 1.56, "volume": 382815.0}, {"date": "2026-04-21", "close": 1.49, "volume": 452678.0}, {"date": "2026-04-22", "close": 1.49, "volume": 291758.0}, {"date": "2026-04-23", "close": 1.45, "volume": 1208126.0}, {"date": "2026-04-24", "close": 1.5, "volume": 396847.0}, {"date": "2026-04-27", "close": 1.49, "volume": 568182.0}, {"date": "2026-04-28", "close": 1.42, "volume": 166244.0}, {"date": "2026-04-29", "close": 1.28, "volume": 527253.0}, {"date": "2026-04-30", "close": 1.4, "volume": 440152.0}, {"date": "2026-05-01", "close": 1.45, "volume": 324603.0}, {"date": "2026-05-04", "close": 1.49, "volume": 423385.0}, {"date": "2026-05-05", "close": 1.54, "volume": 470144.0}, {"date": "2026-05-06", "close": 1.59, "volume": 349772.0}, {"date": "2026-05-07", "close": 1.5, "volume": 299881.0}, {"date": "2026-05-08", "close": 1.44, "volume": 251205.0}, {"date": "2026-05-11", "close": 1.38, "volume": 237747.0}, {"date": "2026-05-12", "close": 1.43, "volume": 105608.0}, {"date": "2026-05-13", "close": 1.455, "volume": 90213.0}, {"date": "2026-05-14", "close": 1.41, "volume": 224245.0}, {"date": "2026-05-15", "close": 1.31, "volume": 342065.0}, {"date": "2026-05-18", "close": 1.28, "volume": 327040.0}, {"date": "2026-05-19", "close": 1.3, "volume": 452389.0}, {"date": "2026-05-20", "close": 1.42, "volume": 296255.0}, {"date": "2026-05-21", "close": 1.38, "volume": 146486.0}, {"date": "2026-05-22", "close": 1.38, "volume": 285418.0}, {"date": "2026-05-26", "close": 1.43, "volume": 294295.0}, {"date": "2026-05-27", "close": 1.5, "volume": 329867.0}, {"date": "2026-05-28", "close": 1.45, "volume": 325227.0}, {"date": "2026-05-29", "close": 1.44, "volume": 216655.0}, {"date": "2026-06-01", "close": 1.47, "volume": 275661.0}, {"date": "2026-06-02", "close": 1.39, "volume": 323750.0}, {"date": "2026-06-03", "close": 1.39, "volume": 183300.0}, {"date": "2026-06-04", "close": 1.4, "volume": 127317.0}, {"date": "2026-06-05", "close": 1.29, "volume": 448953.0}, {"date": "2026-06-08", "close": 1.23, "volume": 228057.0}, {"date": "2026-06-09", "close": 1.23, "volume": 263438.0}, {"date": "2026-06-10", "close": 1.2, "volume": 277646.0}, {"date": "2026-06-11", "close": 1.25, "volume": 228598.0}, {"date": "2026-06-12", "close": 1.23, "volume": 301643.0}, {"date": "2026-06-15", "close": 1.27, "volume": 342272.0}, {"date": "2026-06-16", "close": 1.31, "volume": 115017.0}, {"date": "2026-06-17", "close": 1.29, "volume": 246914.0}, {"date": "2026-06-18", "close": 1.36, "volume": 808226.0}, {"date": "2026-06-22", "close": 1.3, "volume": 312290.0}, {"date": "2026-06-23", "close": 1.37, "volume": 366603.0}, {"date": "2026-06-24", "close": 1.37, "volume": 107637.0}, {"date": "2026-06-25", "close": 1.34, "volume": 148710.0}, {"date": "2026-06-26", "close": 1.36, "volume": 279731.0}, {"date": "2026-06-29", "close": 1.43, "volume": 251486.0}, {"date": "2026-06-30", "close": 1.37, "volume": 261938.0}, {"date": "2026-07-01", "close": 1.42, "volume": 121621.0}, {"date": "2026-07-02", "close": 1.39, "volume": 105504.0}, {"date": "2026-07-06", "close": 1.41, "volume": 205722.0}, {"date": "2026-07-07", "close": 1.5, "volume": 298178.0}, {"date": "2026-07-08", "close": 1.82, "volume": 2036931.0}, {"date": "2026-07-09", "close": 1.9, "volume": 856032.0}, {"date": "2026-07-10", "close": 2.02, "volume": 606919.0}, {"date": "2026-07-13", "close": 2.13, "volume": 1073091.0}, {"date": "2026-07-14", "close": 2.39, "volume": 1630095.0}, {"date": "2026-07-15", "close": 2.08, "volume": 669821.0}, {"date": "2026-07-16", "close": 1.81, "volume": 351036.0}, {"date": "2026-07-17", "close": 1.79, "volume": 206215.0}, {"date": "2026-07-20", "close": 1.76, "volume": 119958.0}, {"date": "2026-07-21", "close": 1.86, "volume": 213194.0}, {"date": "2026-07-22", "close": 1.79, "volume": 130201.0}, {"date": "2026-07-23", "close": 1.78, "volume": 64345.0}, {"date": "2026-07-24", "close": 1.7, "volume": 94703.0}, {"date": "2026-07-27", "close": 1.81, "volume": 173380.0}, {"date": "2026-07-28", "close": 1.94, "volume": 151438.0}, {"date": "2026-07-29", "close": 1.94, "volume": 202246.0}, {"date": "2026-07-30", "close": 1.93, "volume": 190826.0}, {"date": "2026-07-31", "close": 1.93, "volume": 141624.0}, {"date": "2026-08-03", "close": 1.89, "volume": 168976.0}, {"date": "2026-08-04", "close": 1.92, "volume": 138811.0}, {"date": "2026-08-05", "close": 1.93, "volume": 167391.0}, {"date": "2026-08-06", "close": 1.87, "volume": 105754.0}, {"date": "2026-08-07", "close": 1.81, "volume": 163621.0}, {"date": "2026-08-10", "close": 1.91, "volume": 215210.0}, {"date": "2026-08-11", "close": 1.9, "volume": 157133.0}, {"date": "2026-08-12", "close": 1.89, "volume": 90941.0}, {"date": "2026-08-13", "close": 1.9, "volume": 245305.0}, {"date": "2026-08-14", "close": 1.77, "volume": 331910.0}, {"date": "2026-08-17", "close": 1.67, "volume": 212783.0}, {"date": "2026-08-18", "close": 1.63, "volume": 125694.0}, {"date": "2026-08-19", "close": 1.7, "volume": 102122.0}, {"date": "2026-08-20", "close": 1.7, "volume": 77660.0}, {"date": "2026-08-21", "close": 1.7, "volume": 102593.0}, {"date": "2026-08-24", "close": 1.73, "volume": 116170.0}, {"date": "2026-08-25", "close": 1.68, "volume": 87455.0}, {"date": "2026-08-26", "close": 1.68, "volume": 89861.0}, {"date": "2026-08-27", "close": 1.67, "volume": 83582.0}, {"date": "2026-08-28", "close": 1.65, "volume": 89730.0}, {"date": "2026-08-31", "close": 1.62, "volume": 91763.0}, {"date": "2026-09-01", "close": 1.56, "volume": 139483.0}, {"date": "2026-09-02", "close": 1.56, "volume": 95095.0}, {"date": "2026-09-03", "close": 1.58, "volume": 107012.0}, {"date": "2026-09-04", "close": 1.59, "volume": 73948.0}, {"date": "2026-09-08", "close": 1.61, "volume": 70892.0}, {"date": "2026-09-09", "close": 1.59, "volume": 85885.0}, {"date": "2026-09-10", "close": 1.585, "volume": 67998.0}, {"date": "2026-09-11", "close": 1.57, "volume": 83961.0}, {"date": "2026-09-14", "close": 1.49, "volume": 132950.0}, {"date": "2026-09-15", "close": 1.58, "volume": 236775.0}, {"date": "2026-09-16", "close": 1.51, "volume": 115025.0}, {"date": "2026-09-17", "close": 1.63, "volume": 121971.0}, {"date": "2026-09-18", "close": 1.61, "volume": 139149.0}, {"date": "2026-09-21", "close": 1.56, "volume": 70018.0}, {"date": "2026-09-22", "close": 1.59, "volume": 135781.0}, {"date": "2026-09-23", "close": 1.54, "volume": 46369.0}, {"date": "2026-09-24", "close": 1.5, "volume": 81801.0}, {"date": "2026-09-25", "close": 1.52, "volume": 66793.0}, {"date": "2026-09-28", "close": 1.47, "volume": 103044.0}, {"date": "2026-09-29", "close": 1.55, "volume": 270246.0}, {"date": "2026-09-30", "close": 1.61, "volume": 276267.0}, {"date": "2026-10-01", "close": 1.63, "volume": 106402.0}, {"date": "2026-10-02", "close": 1.71, "volume": 247441.0}, {"date": "2026-10-05", "close": 1.68, "volume": 231397.0}, {"date": "2026-10-06", "close": 1.57, "volume": 164426.0}, {"date": "2026-10-07", "close": 1.62, "volume": 99207.0}, {"date": "2026-10-08", "close": 1.59, "volume": 149070.0}, {"date": "2026-10-09", "close": 1.55, "volume": 44219.0}, {"date": "2026-10-12", "close": 1.48, "volume": 90752.0}, {"date": "2026-10-13", "close": 1.41, "volume": 45277.0}, {"date": "2026-10-14", "close": 1.4, "volume": 106575.0}, {"date": "2026-10-15", "close": 1.29, "volume": 79375.0}, {"date": "2026-10-16", "close": 1.32, "volume": 45712.0}, {"date": "2026-10-19", "close": 1.31, "volume": 36772.0}, {"date": "2026-10-20", "close": 1.39, "volume": 56948.0}, {"date": "2026-10-21", "close": 1.41, "volume": 48795.0}, {"date": "2026-10-22", "close": 1.4, "volume": 47322.0}, {"date": "2026-10-23", "close": 1.41, "volume": 45976.0}, {"date": "2026-10-26", "close": 1.395, "volume": 51288.0}, {"date": "2026-10-27", "close": 1.38, "volume": 56014.0}, {"date": "2026-10-28", "close": 1.41, "volume": 60658.0}, {"date": "2026-10-29", "close": 1.35, "volume": 52157.0}, {"date": "2026-10-30", "close": 1.29, "volume": 52977.0}], "refreshing": true}