{"ticker": "CHNR", "overview": {"name": "China Natural Resources, Inc. - Common Shares", "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": "CHNR", "has_prices": true, "as_of": "2026-09-18", "last": 3.81, "prev_close": 3.82, "change": -0.009999999999999787, "change_pct": -0.002617801047120363, "session_volume": 736.0, "vwap_5": 3.7545404057576786, "vwap_20": 3.9539980233311733, "vwap_60": 4.0394867190201875, "vwap_250": 5.018370487088291, "high_52w": 5.38, "low_52w": 3.23, "avg_volume_20": 3857.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-037646", "src": "13DG", "ticker": "CHNR", "cik": "793628", "company": "CHINA NATURAL RESOURCES INC", "company_raw": "CHINA NATURAL RESOURCES INC", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": "Ayrton Capital LLC moves to a 5.26% passive stake in CHNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037646-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-037646", "src": "13DG", "ticker": "CHNR", "cik": "793628", "company": "CHINA NATURAL RESOURCES INC", "company_raw": "CHINA NATURAL RESOURCES INC", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": "Ayrton Capital LLC moves to a 5.26% passive stake in CHNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037646-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}], "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": "China Natural Resources, Inc. - Common Shares", "new_value": "CHINA NATURAL RESOURCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000793628", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000793628", "applied": 1, "detected_at": "2026-09-10T23:39:30.935790"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CHNR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 70.0, "volume": 1882.0}, {"date": "2016-09-20", "close": 68.0, "volume": 34.0}, {"date": "2016-09-21", "close": 70.4, "volume": 848.0}, {"date": "2016-09-22", "close": 70.4, "volume": 42.0}, {"date": "2016-09-23", "close": 76.0, "volume": 3178.0}, {"date": "2016-09-26", "close": 73.2, "volume": 317.0}, {"date": "2016-09-27", "close": 74.4, "volume": 13.0}, {"date": "2016-09-28", "close": 74.4, "volume": null}, {"date": "2016-09-29", "close": 75.6, "volume": 93.0}, {"date": "2016-09-30", "close": 73.2, "volume": 255.0}, {"date": "2016-10-03", "close": 71.076, "volume": 35.0}, {"date": "2016-10-04", "close": 68.4, "volume": 116.0}, {"date": "2016-10-05", "close": 68.8, "volume": 88.0}, {"date": "2016-10-06", "close": 67.2, "volume": 410.0}, {"date": "2016-10-07", "close": 66.4, "volume": 54.0}, {"date": "2016-10-10", "close": 66.4, "volume": null}, {"date": "2016-10-11", "close": 66.4, "volume": null}, {"date": "2016-10-12", "close": 66.4, "volume": null}, {"date": "2016-10-13", "close": 64.0, "volume": 67.0}, {"date": "2016-10-14", "close": 67.68, "volume": 24.0}, {"date": "2016-10-17", "close": 64.0, "volume": 44.0}, {"date": "2016-10-18", "close": 68.104, "volume": 46.0}, {"date": "2016-10-19", "close": 70.7, "volume": 39.0}, {"date": "2016-10-20", "close": 64.404, "volume": 4.0}, {"date": "2016-10-21", "close": 65.6, "volume": 297.0}, {"date": "2016-10-24", "close": 64.0, "volume": 3.0}, {"date": "2016-10-25", "close": 67.2, "volume": 3.0}, {"date": "2016-10-26", "close": 68.288, "volume": 550.0}, {"date": "2016-10-27", "close": 68.04, "volume": 36.0}, {"date": "2016-10-28", "close": 68.8, "volume": 56.0}, {"date": "2016-10-31", "close": 69.564, "volume": 175.0}, {"date": "2016-11-01", "close": 68.004, "volume": 3.0}, {"date": "2016-11-02", "close": 68.204, "volume": 35.0}, {"date": "2016-11-03", "close": 66.836, "volume": 46.0}, {"date": "2016-11-04", "close": 60.0, "volume": 1019.0}, {"date": "2016-11-07", "close": 69.548, "volume": 24.0}, {"date": "2016-11-08", "close": 79.2, "volume": 1593.0}, {"date": "2016-11-09", "close": 75.2, "volume": 3667.0}, {"date": "2016-11-10", "close": 66.8, "volume": 1196.0}, {"date": "2016-11-11", "close": 64.8, "volume": 239.0}, {"date": "2016-11-14", "close": 70.8, "volume": 50.0}, {"date": "2016-11-15", "close": 68.0, "volume": 853.0}, {"date": "2016-11-16", "close": 192.732, "volume": 51185.0}, {"date": "2016-11-17", "close": 98.0, "volume": 20658.0}, {"date": "2016-11-18", "close": 94.0, "volume": 2088.0}, {"date": "2016-11-21", "close": 144.0, "volume": 70333.0}, {"date": "2016-11-22", "close": 116.4, "volume": 15742.0}, {"date": "2016-11-23", "close": 114.8, "volume": 4205.0}, {"date": "2016-11-25", "close": 120.4, "volume": 1470.0}, {"date": "2016-11-28", "close": 114.8, "volume": 3059.0}, {"date": "2016-11-29", "close": 109.028, "volume": 1023.0}, {"date": "2016-11-30", "close": 106.8, "volume": 892.0}, {"date": "2016-12-01", "close": 108.0, "volume": 1517.0}, {"date": "2016-12-02", "close": 103.2, "volume": 212.0}, {"date": "2016-12-05", "close": 103.604, "volume": 314.0}, {"date": "2016-12-06", "close": 96.4, "volume": 712.0}, {"date": "2016-12-07", "close": 91.996, "volume": 557.0}, {"date": "2016-12-08", "close": 87.372, "volume": 359.0}, {"date": "2016-12-09", "close": 94.0, "volume": 758.0}, {"date": "2016-12-12", "close": 92.288, "volume": 326.0}, {"date": "2016-12-13", "close": 89.2, "volume": 287.0}, {"date": "2016-12-14", "close": 82.4, "volume": 282.0}, {"date": "2016-12-15", "close": 84.4, "volume": 843.0}, {"date": "2016-12-16", "close": 84.4, "volume": 571.0}, {"date": "2016-12-19", "close": 83.2, "volume": 74.0}, {"date": "2016-12-20", "close": 84.376, "volume": 66.0}, {"date": "2016-12-21", "close": 87.2, "volume": 3481.0}, {"date": "2016-12-22", "close": 103.2, "volume": 27862.0}, {"date": "2016-12-23", "close": 104.0, "volume": 8881.0}, {"date": "2016-12-27", "close": 98.8, "volume": 4331.0}, {"date": "2016-12-28", "close": 105.6, "volume": 3909.0}, {"date": "2016-12-29", "close": 100.4, "volume": 531.0}, {"date": "2016-12-30", "close": 99.2, "volume": 4203.0}, {"date": "2017-01-03", "close": 99.2, "volume": 4635.0}, {"date": "2017-01-04", "close": 101.6, "volume": 1848.0}, {"date": "2017-01-05", "close": 102.4, "volume": 1605.0}, {"date": "2017-01-06", "close": 103.2, "volume": 512.0}, {"date": "2017-01-09", "close": 104.0, "volume": 215.0}, {"date": "2017-01-10", "close": 102.484, "volume": 361.0}, {"date": "2017-01-11", "close": 122.0, "volume": 9180.0}, {"date": "2017-01-12", "close": 106.0, "volume": 3995.0}, {"date": "2017-01-13", "close": 105.6, "volume": 536.0}, {"date": "2017-01-17", "close": 107.2, "volume": 2096.0}, {"date": "2017-01-18", "close": 102.0, "volume": 1232.0}, {"date": "2017-01-19", "close": 102.0, "volume": 808.0}, {"date": "2017-01-20", "close": 102.0, "volume": 362.0}, {"date": "2017-01-23", "close": 102.0, "volume": 537.0}, {"date": "2017-01-24", "close": 92.4, "volume": 1557.0}, {"date": "2017-01-25", "close": 91.204, "volume": 1712.0}, {"date": "2017-01-26", "close": 93.6, "volume": 256.0}, {"date": "2017-01-27", "close": 92.004, "volume": 215.0}, {"date": "2017-01-30", "close": 91.6, "volume": 1514.0}, {"date": "2017-01-31", "close": 90.8, "volume": 792.0}, {"date": "2017-02-01", "close": 93.6, "volume": 541.0}, {"date": "2017-02-02", "close": 94.8, "volume": 361.0}, {"date": "2017-02-03", "close": 86.8, "volume": 1002.0}, {"date": "2017-02-06", "close": 86.0, "volume": 499.0}, {"date": "2017-02-07", "close": 83.6, "volume": 230.0}, {"date": "2017-02-08", "close": 83.2, "volume": 399.0}, {"date": "2017-02-09", "close": 83.2, "volume": 281.0}, {"date": "2017-02-10", "close": 83.6, "volume": 296.0}, {"date": "2017-02-13", "close": 87.2, "volume": 777.0}, {"date": "2017-02-14", "close": 101.2, "volume": 5154.0}, {"date": "2017-02-15", "close": 95.6, "volume": 955.0}, {"date": "2017-02-16", "close": 88.4, "volume": 1262.0}, {"date": "2017-02-17", "close": 84.8, "volume": 702.0}, {"date": "2017-02-21", "close": 87.2, "volume": 417.0}, {"date": "2017-02-22", "close": 90.4, "volume": 824.0}, {"date": "2017-02-23", "close": 88.4, "volume": 2021.0}, {"date": "2017-02-24", "close": 86.0, "volume": 271.0}, {"date": "2017-02-27", "close": 88.0, "volume": 133.0}, {"date": "2017-02-28", "close": 87.2, "volume": 290.0}, {"date": "2017-03-01", "close": 86.8, "volume": 1498.0}, {"date": "2017-03-02", "close": 83.2, "volume": 637.0}, {"date": "2017-03-03", "close": 85.6, "volume": 453.0}, {"date": "2017-03-06", "close": 85.6, "volume": 341.0}, {"date": "2017-03-07", "close": 83.6, "volume": 884.0}, {"date": "2017-03-08", "close": 85.6, "volume": 212.0}, {"date": "2017-03-09", "close": 81.2, "volume": 366.0}, {"date": "2017-03-10", "close": 81.2, "volume": 336.0}, {"date": "2017-03-13", "close": 79.6, "volume": 560.0}, {"date": "2017-03-14", "close": 79.6, "volume": 464.0}, {"date": "2017-03-15", "close": 78.0, "volume": 449.0}, {"date": "2017-03-16", "close": 79.6, "volume": 69.0}, {"date": "2017-03-17", "close": 79.2, "volume": 92.0}, {"date": "2017-03-20", "close": 79.6, "volume": 71.0}, {"date": "2017-03-21", "close": 83.2, "volume": 285.0}, {"date": "2017-03-22", "close": 84.4, "volume": 1389.0}, {"date": "2017-03-23", "close": 83.2, "volume": 392.0}, {"date": "2017-03-24", "close": 85.2, "volume": 542.0}, {"date": "2017-03-27", "close": 84.8, "volume": 201.0}, {"date": "2017-03-28", "close": 86.8, "volume": 996.0}, {"date": "2017-03-29", "close": 89.2, "volume": 387.0}, {"date": "2017-03-30", "close": 89.2, "volume": 823.0}, {"date": "2017-03-31", "close": 86.8, "volume": 392.0}, {"date": "2017-04-03", "close": 86.8, "volume": 81.0}, {"date": "2017-04-04", "close": 88.8, "volume": 386.0}, {"date": "2017-04-05", "close": 91.2, "volume": 177.0}, {"date": "2017-04-06", "close": 87.2, "volume": 344.0}, {"date": "2017-04-07", "close": 99.2, "volume": 91522.0}, {"date": "2017-04-10", "close": 101.2, "volume": 6425.0}, {"date": "2017-04-11", "close": 96.4, "volume": 2180.0}, {"date": "2017-04-12", "close": 96.0, "volume": 1218.0}, {"date": "2017-04-13", "close": 96.8, "volume": 5116.0}, {"date": "2017-04-17", "close": 101.2, "volume": 885.0}, {"date": "2017-04-18", "close": 94.8, "volume": 657.0}, {"date": "2017-04-19", "close": 95.2, "volume": 1075.0}, {"date": "2017-04-20", "close": 100.0, "volume": 883.0}, {"date": "2017-04-21", "close": 92.8, "volume": 461.0}, {"date": "2017-04-24", "close": 92.0, "volume": 260.0}, {"date": "2017-04-25", "close": 99.6, "volume": 4674.0}, {"date": "2017-04-26", "close": 96.0, "volume": 464.0}, {"date": "2017-04-27", "close": 96.0, "volume": 328.0}, {"date": "2017-04-28", "close": 88.8, "volume": 1720.0}, {"date": "2017-05-01", "close": 88.8, "volume": 610.0}, {"date": "2017-05-02", "close": 89.6, "volume": 680.0}, {"date": "2017-05-03", "close": 86.4, "volume": 359.0}, {"date": "2017-05-04", "close": 86.0, "volume": 1763.0}, {"date": "2017-05-05", "close": 89.2, "volume": 518.0}, {"date": "2017-05-08", "close": 87.604, "volume": 131.0}, {"date": "2017-05-09", "close": 89.6, "volume": 1141.0}, {"date": "2017-05-10", "close": 87.6, "volume": 250.0}, {"date": "2017-05-11", "close": 83.2, "volume": 1567.0}, {"date": "2017-05-12", "close": 85.6, "volume": 240.0}, {"date": "2017-05-15", "close": 86.8, "volume": 63.0}, {"date": "2017-05-16", "close": 95.6, "volume": 4903.0}, {"date": "2017-05-17", "close": 90.8, "volume": 188.0}, {"date": "2017-05-18", "close": 91.2, "volume": 296.0}, {"date": "2017-05-19", "close": 92.8, "volume": 473.0}, {"date": "2017-05-22", "close": 89.2, "volume": 489.0}, {"date": "2017-05-23", "close": 89.2, "volume": 56.0}, {"date": "2017-05-24", "close": 88.0, "volume": 309.0}, {"date": "2017-05-25", "close": 89.2, "volume": 654.0}, {"date": "2017-05-26", "close": 91.2, "volume": 1298.0}, {"date": "2017-05-30", "close": 95.2, "volume": 89.0}, {"date": "2017-05-31", "close": 94.8, "volume": 24.0}, {"date": "2017-06-01", "close": 92.8, "volume": 524.0}, {"date": "2017-06-02", "close": 97.2, "volume": 771.0}, {"date": "2017-06-05", "close": 92.8, "volume": 1177.0}, {"date": "2017-06-06", "close": 96.0, "volume": 765.0}, {"date": "2017-06-07", "close": 90.0, "volume": 477.0}, {"date": "2017-06-08", "close": 93.6, "volume": 85.0}, {"date": "2017-06-09", "close": 92.4, "volume": 195.0}, {"date": "2017-06-12", "close": 92.8, "volume": 883.0}, {"date": "2017-06-13", "close": 88.0, "volume": 589.0}, {"date": "2017-06-14", "close": 89.2, "volume": 340.0}, {"date": "2017-06-15", "close": 88.004, "volume": 463.0}, {"date": "2017-06-16", "close": 82.0, "volume": 802.0}, {"date": "2017-06-19", "close": 83.6, "volume": 687.0}, {"date": "2017-06-20", "close": 82.8, "volume": 332.0}, {"date": "2017-06-21", "close": 79.2, "volume": 408.0}, {"date": "2017-06-22", "close": 78.0, "volume": 304.0}, {"date": "2017-06-23", "close": 78.8, "volume": 420.0}, {"date": "2017-06-26", "close": 77.6, "volume": 127.0}, {"date": "2017-06-27", "close": 77.6, "volume": 569.0}, {"date": "2017-06-28", "close": 85.6, "volume": 687.0}, {"date": "2017-06-29", "close": 88.4, "volume": 1324.0}, {"date": "2017-06-30", "close": 84.0, "volume": 791.0}, {"date": "2017-07-03", "close": 82.8, "volume": 302.0}, {"date": "2017-07-05", "close": 83.6, "volume": 154.0}, {"date": "2017-07-06", "close": 80.0, "volume": 133.0}, {"date": "2017-07-07", "close": 80.0, "volume": 66.0}, {"date": "2017-07-10", "close": 80.4, "volume": 48.0}, {"date": "2017-07-11", "close": 83.2, "volume": 1351.0}, {"date": "2017-07-12", "close": 83.2, "volume": 186.0}, {"date": "2017-07-13", "close": 83.2, "volume": 46.0}, {"date": "2017-07-14", "close": 83.2, "volume": 1023.0}, {"date": "2017-07-17", "close": 80.4, "volume": 29.0}, {"date": "2017-07-18", "close": 80.8, "volume": 15.0}, {"date": "2017-07-19", "close": 82.4, "volume": 115.0}, {"date": "2017-07-20", "close": 82.4, "volume": null}, {"date": "2017-07-21", "close": 81.6, "volume": 25.0}, {"date": "2017-07-24", "close": 88.8, "volume": 870.0}, {"date": "2017-07-25", "close": 82.0, "volume": 761.0}, {"date": "2017-07-26", "close": 80.0, "volume": 796.0}, {"date": "2017-07-27", "close": 80.8, "volume": 108.0}, {"date": "2017-07-28", "close": 82.016, "volume": 5.0}, {"date": "2017-07-31", "close": 79.2, "volume": 908.0}, {"date": "2017-08-01", "close": 75.6, "volume": 106.0}, {"date": "2017-08-02", "close": 78.0, "volume": 184.0}, {"date": "2017-08-03", "close": 78.0, "volume": 252.0}, {"date": "2017-08-04", "close": 76.4, "volume": 68.0}, {"date": "2017-08-07", "close": 83.2, "volume": 62.0}, {"date": "2017-08-08", "close": 79.6, "volume": 19.0}, {"date": "2017-08-09", "close": 82.0, "volume": 33.0}, {"date": "2017-08-10", "close": 77.036, "volume": 426.0}, {"date": "2017-08-11", "close": 79.2, "volume": 145.0}, {"date": "2017-08-14", "close": 78.0, "volume": 477.0}, {"date": "2017-08-15", "close": 77.2, "volume": 908.0}, {"date": "2017-08-16", "close": 82.0, "volume": 143.0}, {"date": "2017-08-17", "close": 78.76, "volume": 180.0}, {"date": "2017-08-18", "close": 76.68, "volume": 221.0}, {"date": "2017-08-21", "close": 79.944, "volume": 472.0}, {"date": "2017-08-22", "close": 78.4, "volume": 235.0}, {"date": "2017-08-23", "close": 81.196, "volume": 77.0}, {"date": "2017-08-24", "close": 77.6, "volume": 277.0}, {"date": "2017-08-25", "close": 82.0, "volume": 410.0}, {"date": "2017-08-28", "close": 78.4, "volume": 114.0}, {"date": "2017-08-29", "close": 79.2, "volume": 187.0}, {"date": "2017-08-30", "close": 82.8, "volume": 185.0}, {"date": "2017-08-31", "close": 78.0, "volume": 385.0}, {"date": "2017-09-01", "close": 80.8, "volume": 229.0}, {"date": "2017-09-05", "close": 78.4, "volume": 254.0}, {"date": "2017-09-06", "close": 78.0, "volume": 28.0}, {"date": "2017-09-07", "close": 78.0, "volume": 30.0}, {"date": "2017-09-08", "close": 77.2, "volume": 72.0}, {"date": "2017-09-11", "close": 77.2, "volume": 49.0}, {"date": "2017-09-12", "close": 77.94, "volume": 105.0}, {"date": "2017-09-13", "close": 78.8, "volume": 86.0}, {"date": "2017-09-14", "close": 78.0, "volume": 11.0}, {"date": "2017-09-15", "close": 78.0, "volume": null}, {"date": "2017-09-18", "close": 78.0, "volume": 20.0}, {"date": "2017-09-19", "close": 75.6, "volume": 230.0}, {"date": "2017-09-20", "close": 75.6, "volume": 113.0}, {"date": "2017-09-21", "close": 76.0, "volume": 32.0}, {"date": "2017-09-22", "close": 76.4, "volume": 50.0}, {"date": "2017-09-25", "close": 78.4, "volume": 124.0}, {"date": "2017-09-26", "close": 80.0, "volume": 99.0}, {"date": "2017-09-27", "close": 80.404, "volume": 411.0}, {"date": "2017-09-28", "close": 80.8, "volume": 14.0}, {"date": "2017-09-29", "close": 79.6, "volume": 49.0}, {"date": "2017-10-02", "close": 79.708, "volume": 121.0}, {"date": "2017-10-03", "close": 82.8, "volume": 890.0}, {"date": "2017-10-04", "close": 83.6, "volume": 645.0}, {"date": "2017-10-05", "close": 82.464, "volume": 4.0}, {"date": "2017-10-06", "close": 92.08, "volume": 5318.0}, {"date": "2017-10-09", "close": 86.4, "volume": 2378.0}, {"date": "2017-10-10", "close": 97.2, "volume": 2146.0}, {"date": "2017-10-11", "close": 88.0, "volume": 711.0}, {"date": "2017-10-12", "close": 89.6, "volume": 1309.0}, {"date": "2017-10-13", "close": 95.6, "volume": 633.0}, {"date": "2017-10-16", "close": 94.4, "volume": 488.0}, {"date": "2017-10-17", "close": 101.6, "volume": 2258.0}, {"date": "2017-10-18", "close": 96.4, "volume": 719.0}, {"date": "2017-10-19", "close": 90.4, "volume": 252.0}, {"date": "2017-10-20", "close": 88.4, "volume": 402.0}, {"date": "2017-10-23", "close": 94.0, "volume": 419.0}, {"date": "2017-10-24", "close": 95.2, "volume": 63.0}, {"date": "2017-10-25", "close": 92.8, "volume": 194.0}, {"date": "2017-10-26", "close": 92.8, "volume": null}, {"date": "2017-10-27", "close": 88.4, "volume": 209.0}, {"date": "2017-10-30", "close": 87.6, "volume": 1297.0}, {"date": "2017-10-31", "close": 87.2, "volume": 310.0}, {"date": "2017-11-01", "close": 87.2, "volume": 1109.0}, {"date": "2017-11-02", "close": 87.2, "volume": null}, {"date": "2017-11-03", "close": 88.0, "volume": 70.0}, {"date": "2017-11-06", "close": 88.0, "volume": null}, {"date": "2017-11-07", "close": 92.8, "volume": 2563.0}, {"date": "2017-11-08", "close": 92.004, "volume": 500.0}, {"date": "2017-11-09", "close": 106.4, "volume": 14355.0}, {"date": "2017-11-10", "close": 100.8, "volume": 4568.0}, {"date": "2017-11-13", "close": 100.4, "volume": 1128.0}, {"date": "2017-11-14", "close": 95.2, "volume": 1750.0}, {"date": "2017-11-15", "close": 94.8, "volume": 954.0}, {"date": "2017-11-16", "close": 103.2, "volume": 1010.0}, {"date": "2017-11-17", "close": 106.0, "volume": 682.0}, {"date": "2017-11-20", "close": 102.0, "volume": 399.0}, {"date": "2017-11-21", "close": 102.0, "volume": 201.0}, {"date": "2017-11-22", "close": 100.0, "volume": 541.0}, {"date": "2017-11-24", "close": 101.2, "volume": 602.0}, {"date": "2017-11-27", "close": 97.324, "volume": 849.0}, {"date": "2017-11-28", "close": 96.8, "volume": 791.0}, {"date": "2017-11-29", "close": 96.4, "volume": 297.0}, {"date": "2017-11-30", "close": 98.2, "volume": 39.0}, {"date": "2017-12-01", "close": 93.912, "volume": 148.0}, {"date": "2017-12-04", "close": 94.0, "volume": 319.0}, {"date": "2017-12-05", "close": 96.0, "volume": 201.0}, {"date": "2017-12-06", "close": 98.8, "volume": 252.0}, {"date": "2017-12-07", "close": 100.0, "volume": 298.0}, {"date": "2017-12-08", "close": 100.396, "volume": 148.0}, {"date": "2017-12-11", "close": 100.0, "volume": 443.0}, {"date": "2017-12-12", "close": 101.596, "volume": 57.0}, {"date": "2017-12-13", "close": 100.4, "volume": 129.0}, {"date": "2017-12-14", "close": 100.4, "volume": 217.0}, {"date": "2017-12-15", "close": 96.8, "volume": 318.0}, {"date": "2017-12-18", "close": 97.2, "volume": 258.0}, {"date": "2017-12-19", "close": 102.8, "volume": 877.0}, {"date": "2017-12-20", "close": 108.0, "volume": 981.0}, {"date": "2017-12-21", "close": 106.4, "volume": 476.0}, {"date": "2017-12-22", "close": 107.6, "volume": 173.0}, {"date": "2017-12-26", "close": 108.0, "volume": 274.0}, {"date": "2017-12-27", "close": 108.208, "volume": 66.0}, {"date": "2017-12-28", "close": 107.6, "volume": 463.0}, {"date": "2017-12-29", "close": 106.8, "volume": 146.0}, {"date": "2018-01-02", "close": 106.0, "volume": 230.0}, {"date": "2018-01-03", "close": 118.8, "volume": 9194.0}, {"date": "2018-01-04", "close": 115.2, "volume": 1949.0}, {"date": "2018-01-05", "close": 128.0, "volume": 10163.0}, {"date": "2018-01-08", "close": 133.672, "volume": 2005.0}, {"date": "2018-01-09", "close": 132.0, "volume": 3609.0}, {"date": "2018-01-10", "close": 142.8, "volume": 696.0}, {"date": "2018-01-11", "close": 152.8, "volume": 3071.0}, {"date": "2018-01-12", "close": 144.8, "volume": 788.0}, {"date": "2018-01-16", "close": 128.4, "volume": 790.0}, {"date": "2018-01-17", "close": 128.0, "volume": 298.0}, {"date": "2018-01-18", "close": 128.8, "volume": 385.0}, {"date": "2018-01-19", "close": 134.8, "volume": 74.0}, {"date": "2018-01-22", "close": 128.0, "volume": 243.0}, {"date": "2018-01-23", "close": 123.2, "volume": 581.0}, {"date": "2018-01-24", "close": 120.8, "volume": 174.0}, {"date": "2018-01-25", "close": 122.8, "volume": 87.0}, {"date": "2018-01-26", "close": 117.2, "volume": 43.0}, {"date": "2018-01-29", "close": 110.4, "volume": 500.0}, {"date": "2018-01-30", "close": 105.6, "volume": 379.0}, {"date": "2018-01-31", "close": 108.796, "volume": 191.0}, {"date": "2018-02-01", "close": 108.0, "volume": 140.0}, {"date": "2018-02-02", "close": 96.4, "volume": 679.0}, {"date": "2018-02-05", "close": 97.2, "volume": 143.0}, {"date": "2018-02-06", "close": 91.6, "volume": 269.0}, {"date": "2018-02-07", "close": 88.0, "volume": 440.0}, {"date": "2018-02-08", "close": 86.8, "volume": 100.0}, {"date": "2018-02-09", "close": 82.0, "volume": 746.0}, {"date": "2018-02-12", "close": 83.2, "volume": 287.0}, {"date": "2018-02-13", "close": 88.72, "volume": 732.0}, {"date": "2018-02-14", "close": 90.4, "volume": 104.0}, {"date": "2018-02-15", "close": 87.604, "volume": 64.0}, {"date": "2018-02-16", "close": 89.6, "volume": 13.0}, {"date": "2018-02-20", "close": 86.936, "volume": 514.0}, {"date": "2018-02-21", "close": 85.2, "volume": 51.0}, {"date": "2018-02-22", "close": 86.4, "volume": 289.0}, {"date": "2018-02-23", "close": 84.864, "volume": 125.0}, {"date": "2018-02-26", "close": 87.832, "volume": 22.0}, {"date": "2018-02-27", "close": 86.8, "volume": 41.0}, {"date": "2018-02-28", "close": 85.2, "volume": 21.0}, {"date": "2018-03-01", "close": 84.8, "volume": 98.0}, {"date": "2018-03-02", "close": 86.332, "volume": 94.0}, {"date": "2018-03-05", "close": 85.2, "volume": 42.0}, {"date": "2018-03-06", "close": 84.4, "volume": 195.0}, {"date": "2018-03-07", "close": 84.864, "volume": 56.0}, {"date": "2018-03-08", "close": 84.58, "volume": 11.0}, {"date": "2018-03-09", "close": 85.6, "volume": 156.0}, {"date": "2018-03-12", "close": 85.668, "volume": 238.0}, {"date": "2018-03-13", "close": 91.2, "volume": 366.0}, {"date": "2018-03-14", "close": 87.6, "volume": 63.0}, {"date": "2018-03-15", "close": 92.8, "volume": 978.0}, {"date": "2018-03-16", "close": 90.0, "volume": 47.0}, {"date": "2018-03-19", "close": 90.4, "volume": 15.0}, {"date": "2018-03-20", "close": 89.996, "volume": 51.0}, {"date": "2018-03-21", "close": 90.0, "volume": 42.0}, {"date": "2018-03-22", "close": 88.0, "volume": 497.0}, {"date": "2018-03-23", "close": 88.8, "volume": 3.0}, {"date": "2018-03-26", "close": 88.8, "volume": 168.0}, {"date": "2018-03-27", "close": 88.8, "volume": null}, {"date": "2018-03-28", "close": 88.8, "volume": 78.0}, {"date": "2018-03-29", "close": 88.8, "volume": null}, {"date": "2018-04-02", "close": 80.4, "volume": 780.0}, {"date": "2018-04-03", "close": 79.204, "volume": 9.0}, {"date": "2018-04-04", "close": 78.08, "volume": 94.0}, {"date": "2018-04-05", "close": 77.6, "volume": 130.0}, {"date": "2018-04-06", "close": 76.0, "volume": 112.0}, {"date": "2018-04-09", "close": 80.4, "volume": 32.0}, {"date": "2018-04-10", "close": 85.12, "volume": 769.0}, {"date": "2018-04-11", "close": 86.4, "volume": 62.0}, {"date": "2018-04-12", "close": 84.4, "volume": 65.0}, {"date": "2018-04-13", "close": 86.048, "volume": 450.0}, {"date": "2018-04-16", "close": 84.8, "volume": 47.0}, {"date": "2018-04-17", "close": 85.772, "volume": 85.0}, {"date": "2018-04-18", "close": 84.424, "volume": 234.0}, {"date": "2018-04-19", "close": 82.9, "volume": 185.0}, {"date": "2018-04-20", "close": 82.9, "volume": null}, {"date": "2018-04-23", "close": 82.36, "volume": 153.0}, {"date": "2018-04-24", "close": 82.396, "volume": 8.0}, {"date": "2018-04-25", "close": 82.396, "volume": null}, {"date": "2018-04-26", "close": 80.0, "volume": 34.0}, {"date": "2018-04-27", "close": 81.2, "volume": 32.0}, {"date": "2018-04-30", "close": 81.6, "volume": 11.0}, {"date": "2018-05-01", "close": 78.656, "volume": 34.0}, {"date": "2018-05-02", "close": 80.0, "volume": 5.0}, {"date": "2018-05-03", "close": 86.0, "volume": 975.0}, {"date": "2018-05-04", "close": 84.824, "volume": 311.0}, {"date": "2018-05-07", "close": 83.424, "volume": 112.0}, {"date": "2018-05-08", "close": 81.2, "volume": 51.0}, {"date": "2018-05-09", "close": 80.4, "volume": 171.0}, {"date": "2018-05-10", "close": 79.44, "volume": 160.0}, {"date": "2018-05-11", "close": 78.4, "volume": 16.0}, {"date": "2018-05-14", "close": 78.4, "volume": 39.0}, {"date": "2018-05-15", "close": 79.596, "volume": 155.0}, {"date": "2018-05-16", "close": 80.052, "volume": 67.0}, {"date": "2018-05-17", "close": 84.4, "volume": 311.0}, {"date": "2018-05-18", "close": 84.8, "volume": 3.0}, {"date": "2018-05-21", "close": 83.616, "volume": 55.0}, {"date": "2018-05-22", "close": 84.8, "volume": 11.0}, {"date": "2018-05-23", "close": 83.2, "volume": 42.0}, {"date": "2018-05-24", "close": 83.2, "volume": 5.0}, {"date": "2018-05-25", "close": 86.4, "volume": 63.0}, {"date": "2018-05-29", "close": 85.6, "volume": 23.0}, {"date": "2018-05-30", "close": 81.2, "volume": 159.0}, {"date": "2018-05-31", "close": 78.8, "volume": 138.0}, {"date": "2018-06-01", "close": 96.8, "volume": 58213.0}, {"date": "2018-06-04", "close": 102.0, "volume": 34484.0}, {"date": "2018-06-05", "close": 91.204, "volume": 4733.0}, {"date": "2018-06-06", "close": 94.0, "volume": 901.0}, {"date": "2018-06-07", "close": 86.832, "volume": 828.0}, {"date": "2018-06-08", "close": 90.112, "volume": 702.0}, {"date": "2018-06-11", "close": 87.176, "volume": 647.0}, {"date": "2018-06-12", "close": 89.1, "volume": 1030.0}, {"date": "2018-06-13", "close": 85.016, "volume": 198.0}, {"date": "2018-06-14", "close": 86.44, "volume": 145.0}, {"date": "2018-06-15", "close": 84.988, "volume": 116.0}, {"date": "2018-06-18", "close": 88.0, "volume": 81.0}, {"date": "2018-06-19", "close": 85.6, "volume": 433.0}, {"date": "2018-06-20", "close": 86.0, "volume": 132.0}, {"date": "2018-06-21", "close": 85.892, "volume": 64.0}, {"date": "2018-06-22", "close": 92.0, "volume": 14614.0}, {"date": "2018-06-25", "close": 89.2, "volume": 5926.0}, {"date": "2018-06-26", "close": 94.0, "volume": 858.0}, {"date": "2018-06-27", "close": 96.0, "volume": 2210.0}, {"date": "2018-06-28", "close": 92.0, "volume": 23826.0}, {"date": "2018-06-29", "close": 90.0, "volume": 1560.0}, {"date": "2018-07-02", "close": 92.8, "volume": 658.0}, {"date": "2018-07-03", "close": 92.4, "volume": 197.0}, {"date": "2018-07-05", "close": 88.0, "volume": 1563.0}, {"date": "2018-07-06", "close": 86.4, "volume": 139.0}, {"date": "2018-07-09", "close": 88.8, "volume": 685.0}, {"date": "2018-07-10", "close": 86.0, "volume": 55.0}, {"date": "2018-07-11", "close": 84.576, "volume": 212.0}, {"date": "2018-07-12", "close": 88.8, "volume": 1008.0}, {"date": "2018-07-13", "close": 87.12, "volume": 101.0}, {"date": "2018-07-16", "close": 87.2, "volume": 2936.0}, {"date": "2018-07-17", "close": 86.4, "volume": 169.0}, {"date": "2018-07-18", "close": 85.6, "volume": 313.0}, {"date": "2018-07-19", "close": 87.304, "volume": 18.0}, {"date": "2018-07-20", "close": 84.4, "volume": 627.0}, {"date": "2018-07-23", "close": 84.4, "volume": 335.0}, {"date": "2018-07-24", "close": 84.4, "volume": 250.0}, {"date": "2018-07-25", "close": 82.0, "volume": 495.0}, {"date": "2018-07-26", "close": 82.0, "volume": 332.0}, {"date": "2018-07-27", "close": 80.612, "volume": 202.0}, {"date": "2018-07-30", "close": 79.2, "volume": 398.0}, {"date": "2018-07-31", "close": 79.2, "volume": 419.0}, {"date": "2018-08-01", "close": 79.6, "volume": 74.0}, {"date": "2018-08-02", "close": 80.4, "volume": 126.0}, {"date": "2018-08-03", "close": 80.8, "volume": 135.0}, {"date": "2018-08-06", "close": 78.4, "volume": 120.0}, {"date": "2018-08-07", "close": 79.2, "volume": 107.0}, {"date": "2018-08-08", "close": 80.4, "volume": 218.0}, {"date": "2018-08-09", "close": 78.4, "volume": 533.0}, {"date": "2018-08-10", "close": 78.0, "volume": 139.0}, {"date": "2018-08-13", "close": 76.4, "volume": 146.0}, {"date": "2018-08-14", "close": 78.8, "volume": 252.0}, {"date": "2018-08-15", "close": 76.8, "volume": 223.0}, {"date": "2018-08-16", "close": 81.2, "volume": 2162.0}, {"date": "2018-08-17", "close": 78.64, "volume": 71.0}, {"date": "2018-08-20", "close": 78.0, "volume": 268.0}, {"date": "2018-08-21", "close": 78.8, "volume": 72.0}, {"date": "2018-08-22", "close": 77.6, "volume": 272.0}, {"date": "2018-08-23", "close": 77.2, "volume": 71.0}, {"date": "2018-08-24", "close": 75.2, "volume": 673.0}, {"date": "2018-08-27", "close": 76.32, "volume": 247.0}, {"date": "2018-08-28", "close": 76.0, "volume": 127.0}, {"date": "2018-08-29", "close": 76.004, "volume": 41.0}, {"date": "2018-08-30", "close": 78.0, "volume": 340.0}, {"date": "2018-08-31", "close": 76.704, "volume": 221.0}, {"date": "2018-09-04", "close": 75.2, "volume": 347.0}, {"date": "2018-09-05", "close": 77.58, "volume": 31.0}, {"date": "2018-09-06", "close": 76.584, "volume": 384.0}, {"date": "2018-09-07", "close": 76.584, "volume": null}, {"date": "2018-09-10", "close": 68.8, "volume": 925.0}, {"date": "2018-09-11", "close": 68.02, "volume": 110.0}, {"date": "2018-09-12", "close": 70.8, "volume": 25.0}, {"date": "2018-09-13", "close": 71.2, "volume": 170.0}, {"date": "2018-09-14", "close": 73.972, "volume": 449.0}, {"date": "2018-09-17", "close": 73.6, "volume": 75.0}, {"date": "2018-09-18", "close": 74.0, "volume": 202.0}, {"date": "2018-09-19", "close": 74.7, "volume": 104.0}, {"date": "2018-09-20", "close": 75.2, "volume": 63.0}, {"date": "2018-09-21", "close": 75.2, "volume": 94.0}, {"date": "2018-09-24", "close": 71.6, "volume": 98.0}, {"date": "2018-09-25", "close": 73.6, "volume": 128.0}, {"date": "2018-09-26", "close": 74.0, "volume": 86.0}, {"date": "2018-09-27", "close": 72.0, "volume": 66.0}, {"date": "2018-09-28", "close": 72.0, "volume": 149.0}, {"date": "2018-10-01", "close": 73.824, "volume": 9.0}, {"date": "2018-10-02", "close": 73.636, "volume": 58.0}, {"date": "2018-10-03", "close": 71.6, "volume": 24.0}, {"date": "2018-10-04", "close": 71.6, "volume": 39.0}, {"date": "2018-10-05", "close": 72.3, "volume": 36.0}, {"date": "2018-10-08", "close": 73.968, "volume": 189.0}, {"date": "2018-10-09", "close": 72.0, "volume": 25.0}, {"date": "2018-10-10", "close": 71.6, "volume": 421.0}, {"date": "2018-10-11", "close": 72.172, "volume": 620.0}, {"date": "2018-10-12", "close": 71.672, "volume": 3965.0}, {"date": "2018-10-15", "close": 68.4, "volume": 67.0}, {"date": "2018-10-16", "close": 66.04, "volume": 191.0}, {"date": "2018-10-17", "close": 75.46, "volume": 3860.0}, {"date": "2018-10-18", "close": 72.008, "volume": 1270.0}, {"date": "2018-10-19", "close": 77.6, "volume": 355.0}, {"date": "2018-10-22", "close": 71.4, "volume": 55.0}, {"date": "2018-10-23", "close": 71.6, "volume": 34.0}, {"date": "2018-10-24", "close": 73.2, "volume": 248.0}, {"date": "2018-10-25", "close": 71.2, "volume": 35.0}, {"date": "2018-10-26", "close": 74.8, "volume": 3354.0}, {"date": "2018-10-29", "close": 73.2, "volume": 84.0}, {"date": "2018-10-30", "close": 77.6, "volume": 90.0}, {"date": "2018-10-31", "close": 76.84, "volume": 103.0}, {"date": "2018-11-01", "close": 79.2, "volume": 455.0}, {"date": "2018-11-02", "close": 76.756, "volume": 10.0}, {"date": "2018-11-05", "close": 70.0, "volume": 3106.0}, {"date": "2018-11-06", "close": 70.0, "volume": 98.0}, {"date": "2018-11-07", "close": 70.0, "volume": null}, {"date": "2018-11-08", "close": 70.552, "volume": 105.0}, {"date": "2018-11-09", "close": 70.552, "volume": null}, {"date": "2018-11-12", "close": 69.196, "volume": 289.0}, {"date": "2018-11-13", "close": 68.876, "volume": 217.0}, {"date": "2018-11-14", "close": 65.2, "volume": 38.0}, {"date": "2018-11-15", "close": 71.6, "volume": 692.0}, {"date": "2018-11-16", "close": 71.6, "volume": 4.0}, {"date": "2018-11-19", "close": 71.596, "volume": 7.0}, {"date": "2018-11-20", "close": 65.6, "volume": 257.0}, {"date": "2018-11-21", "close": 64.8, "volume": 12.0}, {"date": "2018-11-23", "close": 68.36, "volume": 13.0}, {"date": "2018-11-26", "close": 64.4, "volume": 76.0}, {"date": "2018-11-27", "close": 65.14, "volume": 51.0}, {"date": "2018-11-28", "close": 65.2, "volume": 59.0}, {"date": "2018-11-29", "close": 65.604, "volume": 81.0}, {"date": "2018-11-30", "close": 66.8, "volume": 21.0}, {"date": "2018-12-03", "close": 67.2, "volume": 412.0}, {"date": "2018-12-04", "close": 66.8, "volume": 38.0}, {"date": "2018-12-06", "close": 69.2, "volume": 246.0}, {"date": "2018-12-07", "close": 69.6, "volume": 8.0}, {"date": "2018-12-10", "close": 65.2, "volume": 30.0}, {"date": "2018-12-11", "close": 65.2, "volume": null}, {"date": "2018-12-12", "close": 66.876, "volume": 3.0}, {"date": "2018-12-13", "close": 64.4, "volume": 162.0}, {"date": "2018-12-14", "close": 67.6, "volume": 9.0}, {"date": "2018-12-17", "close": 64.4, "volume": 225.0}, {"date": "2018-12-18", "close": 66.776, "volume": 88.0}, {"date": "2018-12-19", "close": 64.804, "volume": 148.0}, {"date": "2018-12-20", "close": 64.4, "volume": 48.0}, {"date": "2018-12-21", "close": 64.4, "volume": 426.0}, {"date": "2018-12-24", "close": 64.8, "volume": 29.0}, {"date": "2018-12-26", "close": 64.6, "volume": 4.0}, {"date": "2018-12-27", "close": 64.4, "volume": 39.0}, {"date": "2018-12-28", "close": 64.88, "volume": 25.0}, {"date": "2018-12-31", "close": 67.62, "volume": 432.0}, {"date": "2019-01-02", "close": 68.928, "volume": 192.0}, {"date": "2019-01-03", "close": 66.404, "volume": 212.0}, {"date": "2019-01-04", "close": 65.164, "volume": 102.0}, {"date": "2019-01-07", "close": 66.0, "volume": 9.0}, {"date": "2019-01-08", "close": 66.076, "volume": 25.0}, {"date": "2019-01-09", "close": 66.0, "volume": 579.0}, {"date": "2019-01-10", "close": 66.0, "volume": 11.0}, {"date": "2019-01-11", "close": 67.6, "volume": 107.0}, {"date": "2019-01-14", "close": 68.4, "volume": 33.0}, {"date": "2019-01-15", "close": 66.332, "volume": 31.0}, {"date": "2019-01-16", "close": 67.6, "volume": 107.0}, {"date": "2019-01-17", "close": 70.4, "volume": 370.0}, {"date": "2019-01-18", "close": 67.6, "volume": 27.0}, {"date": "2019-01-22", "close": 67.6, "volume": 97.0}, {"date": "2019-01-23", "close": 67.6, "volume": null}, {"date": "2019-01-24", "close": 71.2, "volume": 24.0}, {"date": "2019-01-25", "close": 69.196, "volume": 145.0}, {"date": "2019-01-28", "close": 67.6, "volume": 50.0}, {"date": "2019-01-29", "close": 66.34, "volume": 61.0}, {"date": "2019-01-30", "close": 64.404, "volume": 126.0}, {"date": "2019-01-31", "close": 65.4, "volume": 52.0}, {"date": "2019-02-01", "close": 70.496, "volume": 2513.0}, {"date": "2019-02-04", "close": 73.6, "volume": 85.0}, {"date": "2019-02-05", "close": 72.8, "volume": 83.0}, {"date": "2019-02-06", "close": 69.352, "volume": 175.0}, {"date": "2019-02-07", "close": 68.868, "volume": 101.0}, {"date": "2019-02-08", "close": 69.6, "volume": 259.0}, {"date": "2019-02-11", "close": 69.6, "volume": 66.0}, {"date": "2019-02-12", "close": 68.0, "volume": 63.0}, {"date": "2019-02-13", "close": 70.4, "volume": 29.0}, {"date": "2019-02-14", "close": 68.8, "volume": 111.0}, {"date": "2019-02-15", "close": 68.412, "volume": 130.0}, {"date": "2019-02-19", "close": 69.6, "volume": 34.0}, {"date": "2019-02-20", "close": 68.34, "volume": 30.0}, {"date": "2019-02-21", "close": 68.308, "volume": 19.0}, {"date": "2019-02-22", "close": 68.464, "volume": 68.0}, {"date": "2019-02-25", "close": 72.8, "volume": 430.0}, {"date": "2019-02-26", "close": 69.552, "volume": 106.0}, {"date": "2019-02-27", "close": 69.552, "volume": null}, {"date": "2019-02-28", "close": 69.552, "volume": null}, {"date": "2019-03-01", "close": 72.8, "volume": 38.0}, {"date": "2019-03-04", "close": 72.92, "volume": 118.0}, {"date": "2019-03-05", "close": 74.372, "volume": 3096.0}, {"date": "2019-03-06", "close": 70.8, "volume": 989.0}, {"date": "2019-03-07", "close": 71.2, "volume": 122.0}, {"date": "2019-03-08", "close": 68.3, "volume": 219.0}, {"date": "2019-03-11", "close": 64.4, "volume": 98.0}, {"date": "2019-03-12", "close": 68.74, "volume": 66.0}, {"date": "2019-03-13", "close": 68.464, "volume": 61.0}, {"date": "2019-03-14", "close": 67.6, "volume": 123.0}, {"date": "2019-03-15", "close": 67.6, "volume": 139.0}, {"date": "2019-03-18", "close": 68.4, "volume": 106.0}, {"date": "2019-03-19", "close": 68.4, "volume": 12.0}, {"date": "2019-03-20", "close": 73.6, "volume": 174.0}, {"date": "2019-03-21", "close": 70.4, "volume": 95.0}, {"date": "2019-03-22", "close": 67.192, "volume": 163.0}, {"date": "2019-03-25", "close": 67.192, "volume": null}, {"date": "2019-03-26", "close": 66.4, "volume": 48.0}, {"date": "2019-03-27", "close": 66.0, "volume": 301.0}, {"date": "2019-03-28", "close": 66.332, "volume": 195.0}, {"date": "2019-03-29", "close": 66.5, "volume": 43.0}, {"date": "2019-04-01", "close": 67.2, "volume": 41.0}, {"date": "2019-04-02", "close": 69.5, "volume": 50.0}, {"date": "2019-04-03", "close": 69.264, "volume": 59.0}, {"date": "2019-04-04", "close": 68.716, "volume": 116.0}, {"date": "2019-04-05", "close": 69.2, "volume": 39.0}, {"date": "2019-04-08", "close": 70.0, "volume": 55.0}, {"date": "2019-04-09", "close": 68.06, "volume": 53.0}, {"date": "2019-04-10", "close": 67.32, "volume": 150.0}, {"date": "2019-04-11", "close": 67.536, "volume": 167.0}, {"date": "2019-04-12", "close": 67.6, "volume": 27.0}, {"date": "2019-04-15", "close": 67.2, "volume": 69.0}, {"date": "2019-04-16", "close": 68.312, "volume": 38.0}, {"date": "2019-04-17", "close": 68.064, "volume": 25.0}, {"date": "2019-04-18", "close": 68.396, "volume": 31.0}, {"date": "2019-04-22", "close": 68.396, "volume": null}, {"date": "2019-04-23", "close": 69.94, "volume": 17.0}, {"date": "2019-04-24", "close": 68.8, "volume": 21.0}, {"date": "2019-04-25", "close": 69.2, "volume": 58.0}, {"date": "2019-04-26", "close": 70.0, "volume": 344.0}, {"date": "2019-04-29", "close": 71.2, "volume": 713.0}, {"date": "2019-04-30", "close": 74.18, "volume": 621.0}, {"date": "2019-05-01", "close": 72.4, "volume": 388.0}, {"date": "2019-05-02", "close": 72.0, "volume": 323.0}, {"date": "2019-05-03", "close": 74.0, "volume": 1081.0}, {"date": "2019-05-06", "close": 74.0, "volume": 924.0}, {"date": "2019-05-07", "close": 72.8, "volume": 1456.0}, {"date": "2019-05-08", "close": 71.156, "volume": 898.0}, {"date": "2019-05-09", "close": 71.6, "volume": 467.0}, {"date": "2019-05-10", "close": 69.6, "volume": 1289.0}, {"date": "2019-05-13", "close": 69.596, "volume": 194.0}, {"date": "2019-05-14", "close": 70.8, "volume": 77.0}, {"date": "2019-05-15", "close": 70.0, "volume": 259.0}, {"date": "2019-05-16", "close": 70.8, "volume": 334.0}, {"date": "2019-05-17", "close": 71.6, "volume": 270.0}, {"date": "2019-05-20", "close": 71.612, "volume": 233.0}, {"date": "2019-05-21", "close": 68.36, "volume": 160.0}, {"date": "2019-05-22", "close": 72.0, "volume": 524.0}, {"date": "2019-05-23", "close": 68.0, "volume": 172.0}, {"date": "2019-05-24", "close": 68.2, "volume": 6.0}, {"date": "2019-05-28", "close": 69.6, "volume": 397.0}, {"date": "2019-05-29", "close": 72.0, "volume": 35.0}, {"date": "2019-05-30", "close": 71.6, "volume": 97.0}, {"date": "2019-05-31", "close": 68.472, "volume": 223.0}, {"date": "2019-06-03", "close": 68.0, "volume": 361.0}, {"date": "2019-06-04", "close": 69.2, "volume": 27.0}, {"date": "2019-06-05", "close": 68.0, "volume": 141.0}, {"date": "2019-06-06", "close": 66.732, "volume": 6.0}, {"date": "2019-06-07", "close": 66.732, "volume": null}, {"date": "2019-06-10", "close": 66.732, "volume": null}, {"date": "2019-06-11", "close": 66.4, "volume": 4.0}, {"date": "2019-06-12", "close": 68.7, "volume": 28.0}, {"date": "2019-06-13", "close": 67.996, "volume": 28.0}, {"date": "2019-06-14", "close": 67.996, "volume": null}, {"date": "2019-06-17", "close": 67.2, "volume": 501.0}, {"date": "2019-06-18", "close": 67.2, "volume": 11.0}, {"date": "2019-06-19", "close": 68.0, "volume": 142.0}, {"date": "2019-06-20", "close": 68.0, "volume": 123.0}, {"date": "2019-06-21", "close": 68.0, "volume": 45.0}, {"date": "2019-06-24", "close": 68.0, "volume": 49.0}, {"date": "2019-06-25", "close": 69.2, "volume": 86.0}, {"date": "2019-06-26", "close": 66.004, "volume": 5.0}, {"date": "2019-06-27", "close": 66.004, "volume": null}, {"date": "2019-06-28", "close": 66.004, "volume": null}, {"date": "2019-07-01", "close": 61.584, "volume": 161.0}, {"date": "2019-07-02", "close": 62.8, "volume": 35.0}, {"date": "2019-07-03", "close": 62.0, "volume": 224.0}, {"date": "2019-07-05", "close": 64.0, "volume": 155.0}, {"date": "2019-07-08", "close": 66.06, "volume": 15.0}, {"date": "2019-07-09", "close": 66.0, "volume": 55.0}, {"date": "2019-07-10", "close": 62.0, "volume": 85.0}, {"date": "2019-07-11", "close": 63.6, "volume": 7.0}, {"date": "2019-07-12", "close": 63.6, "volume": 36.0}, {"date": "2019-07-15", "close": 63.6, "volume": null}, {"date": "2019-07-16", "close": 59.2, "volume": 152.0}, {"date": "2019-07-17", "close": 60.0, "volume": 181.0}, {"date": "2019-07-18", "close": 60.8, "volume": 181.0}, {"date": "2019-07-19", "close": 61.2, "volume": 316.0}, {"date": "2019-07-22", "close": 59.2, "volume": 134.0}, {"date": "2019-07-23", "close": 60.8, "volume": 116.0}, {"date": "2019-07-24", "close": 59.996, "volume": 28.0}, {"date": "2019-07-25", "close": 60.0, "volume": 76.0}, {"date": "2019-07-26", "close": 60.0, "volume": 23.0}, {"date": "2019-07-29", "close": 60.0, "volume": 35.0}, {"date": "2019-07-30", "close": 60.0, "volume": 69.0}, {"date": "2019-07-31", "close": 59.2, "volume": 3.0}, {"date": "2019-08-01", "close": 59.344, "volume": 87.0}, {"date": "2019-08-02", "close": 59.2, "volume": 3.0}, {"date": "2019-08-05", "close": 60.0, "volume": 10.0}, {"date": "2019-08-06", "close": 51.452, "volume": 376.0}, {"date": "2019-08-07", "close": 43.396, "volume": 567.0}, {"date": "2019-08-08", "close": 51.2, "volume": 507.0}, {"date": "2019-08-09", "close": 63.464, "volume": 1356.0}, {"date": "2019-08-12", "close": 67.768, "volume": 382.0}, {"date": "2019-08-13", "close": 64.48, "volume": 121.0}, {"date": "2019-08-14", "close": 68.508, "volume": 277.0}, {"date": "2019-08-15", "close": 60.8, "volume": 48.0}, {"date": "2019-08-16", "close": 67.94, "volume": 936.0}, {"date": "2019-08-19", "close": 65.6, "volume": 199.0}, {"date": "2019-08-20", "close": 67.692, "volume": 7.0}, {"date": "2019-08-21", "close": 68.0, "volume": 395.0}, {"date": "2019-08-22", "close": 66.8, "volume": 132.0}, {"date": "2019-08-23", "close": 67.2, "volume": 68.0}, {"date": "2019-08-26", "close": 70.0, "volume": 1024.0}, {"date": "2019-08-27", "close": 74.0, "volume": 393.0}, {"date": "2019-08-28", "close": 74.8, "volume": 214.0}, {"date": "2019-08-29", "close": 73.2, "volume": 167.0}, {"date": "2019-08-30", "close": 73.66, "volume": 300.0}, {"date": "2019-09-03", "close": 78.0, "volume": 1052.0}, {"date": "2019-09-04", "close": 78.0, "volume": 839.0}, {"date": "2019-09-05", "close": 78.0, "volume": 250.0}, {"date": "2019-09-06", "close": 78.292, "volume": 273.0}, {"date": "2019-09-09", "close": 78.008, "volume": 370.0}, {"date": "2019-09-10", "close": 78.4, "volume": 167.0}, {"date": "2019-09-11", "close": 80.08, "volume": 748.0}, {"date": "2019-09-12", "close": 100.4, "volume": 1405.0}, {"date": "2019-09-13", "close": 103.2, "volume": 1473.0}, {"date": "2019-09-16", "close": 100.4, "volume": 1442.0}, {"date": "2019-09-17", "close": 91.056, "volume": 135.0}, {"date": "2019-09-18", "close": 97.6, "volume": 161.0}, {"date": "2019-09-19", "close": 101.6, "volume": 899.0}, {"date": "2019-09-20", "close": 87.2, "volume": 879.0}, {"date": "2019-09-23", "close": 89.0, "volume": 389.0}, {"date": "2019-09-24", "close": 90.04, "volume": 568.0}, {"date": "2019-09-25", "close": 85.6, "volume": 1709.0}, {"date": "2019-09-26", "close": 88.8, "volume": 267.0}, {"date": "2019-09-27", "close": 78.8, "volume": 491.0}, {"date": "2019-09-30", "close": 75.2, "volume": 517.0}, {"date": "2019-10-01", "close": 77.6, "volume": 896.0}, {"date": "2019-10-02", "close": 73.2, "volume": 448.0}, {"date": "2019-10-03", "close": 73.2, "volume": 582.0}, {"date": "2019-10-04", "close": 77.2, "volume": 1247.0}, {"date": "2019-10-07", "close": 72.8, "volume": 839.0}, {"date": "2019-10-08", "close": 68.4, "volume": 227.0}, {"date": "2019-10-09", "close": 68.8, "volume": 5.0}, {"date": "2019-10-10", "close": 65.2, "volume": 432.0}, {"date": "2019-10-11", "close": 62.4, "volume": 172.0}, {"date": "2019-10-14", "close": 61.6, "volume": 1255.0}, {"date": "2019-10-15", "close": 60.0, "volume": 946.0}, {"date": "2019-10-16", "close": 59.2, "volume": 87.0}, {"date": "2019-10-17", "close": 59.2, "volume": null}, {"date": "2019-10-18", "close": 58.0, "volume": 68.0}, {"date": "2019-10-21", "close": 58.0, "volume": 161.0}, {"date": "2019-10-22", "close": 54.4, "volume": 159.0}, {"date": "2019-10-23", "close": 52.8, "volume": 28.0}, {"date": "2019-10-24", "close": 52.4, "volume": 65.0}, {"date": "2019-10-25", "close": 56.8, "volume": 196.0}, {"date": "2019-10-28", "close": 69.6, "volume": 517.0}, {"date": "2019-10-29", "close": 74.4, "volume": 1757.0}, {"date": "2019-10-30", "close": 58.8, "volume": 788.0}, {"date": "2019-10-31", "close": 54.0, "volume": 665.0}, {"date": "2019-11-01", "close": 50.6, "volume": 1292.0}, {"date": "2019-11-04", "close": 54.2, "volume": 1773.0}, {"date": "2019-11-05", "close": 66.8, "volume": 1207.0}, {"date": "2019-11-06", "close": 74.8, "volume": 3188.0}, {"date": "2019-11-07", "close": 73.92, "volume": 620.0}, {"date": "2019-11-08", "close": 68.8, "volume": 232.0}, {"date": "2019-11-11", "close": 68.4, "volume": 249.0}, {"date": "2019-11-12", "close": 65.2, "volume": 120.0}, {"date": "2019-11-13", "close": 72.0, "volume": 538.0}, {"date": "2019-11-14", "close": 68.18, "volume": 117.0}, {"date": "2019-11-15", "close": 66.0, "volume": 228.0}, {"date": "2019-11-18", "close": 66.6, "volume": 62.0}, {"date": "2019-11-19", "close": 67.4, "volume": 63.0}, {"date": "2019-11-20", "close": 67.6, "volume": 103.0}, {"date": "2019-11-21", "close": 68.404, "volume": 50.0}, {"date": "2019-11-22", "close": 69.6, "volume": 11.0}, {"date": "2019-11-25", "close": 73.64, "volume": 169.0}, {"date": "2019-11-26", "close": 72.0, "volume": 33.0}, {"date": "2019-11-27", "close": 72.0, "volume": 133.0}, {"date": "2019-11-29", "close": 74.8, "volume": 155.0}, {"date": "2019-12-02", "close": 74.748, "volume": 110.0}, {"date": "2019-12-03", "close": 75.4, "volume": 225.0}, {"date": "2019-12-04", "close": 78.192, "volume": 427.0}, {"date": "2019-12-05", "close": 75.2, "volume": 261.0}, {"date": "2019-12-06", "close": 75.196, "volume": 22.0}, {"date": "2019-12-09", "close": 77.6, "volume": 298.0}, {"date": "2019-12-10", "close": 76.404, "volume": 659.0}, {"date": "2019-12-11", "close": 74.4, "volume": 359.0}, {"date": "2019-12-12", "close": 76.0, "volume": 395.0}, {"date": "2019-12-13", "close": 73.684, "volume": 425.0}, {"date": "2019-12-16", "close": 74.8, "volume": 52.0}, {"date": "2019-12-17", "close": 67.2, "volume": 307.0}, {"date": "2019-12-18", "close": 64.0, "volume": 710.0}, {"date": "2019-12-19", "close": 72.0, "volume": 727.0}, {"date": "2019-12-20", "close": 76.0, "volume": 443.0}, {"date": "2019-12-23", "close": 75.2, "volume": 596.0}, {"date": "2019-12-24", "close": 80.4, "volume": 855.0}, {"date": "2019-12-26", "close": 81.28, "volume": 1299.0}, {"date": "2019-12-27", "close": 82.38, "volume": 214.0}, {"date": "2019-12-30", "close": 76.8, "volume": 391.0}, {"date": "2019-12-31", "close": 83.6, "volume": 392.0}, {"date": "2020-01-02", "close": 78.8, "volume": 215.0}, {"date": "2020-01-03", "close": 78.8, "volume": 35.0}, {"date": "2020-01-06", "close": 81.2, "volume": 51.0}, {"date": "2020-01-07", "close": 78.6, "volume": 145.0}, {"date": "2020-01-08", "close": 77.2, "volume": 32.0}, {"date": "2020-01-09", "close": 70.8, "volume": 631.0}, {"date": "2020-01-10", "close": 70.4, "volume": 34.0}, {"date": "2020-01-13", "close": 68.4, "volume": 872.0}, {"date": "2020-01-14", "close": 64.48, "volume": 209.0}, {"date": "2020-01-15", "close": 60.596, "volume": 1251.0}, {"date": "2020-01-16", "close": 58.012, "volume": 856.0}, {"date": "2020-01-17", "close": 61.2, "volume": 302.0}, {"date": "2020-01-21", "close": 61.508, "volume": 634.0}, {"date": "2020-01-22", "close": 60.3, "volume": 389.0}, {"date": "2020-01-23", "close": 58.8, "volume": 259.0}, {"date": "2020-01-24", "close": 57.044, "volume": 89.0}, {"date": "2020-01-27", "close": 52.0, "volume": 561.0}, {"date": "2020-01-28", "close": 54.0, "volume": 68.0}, {"date": "2020-01-29", "close": 52.0, "volume": 279.0}, {"date": "2020-01-30", "close": 52.66, "volume": 162.0}, {"date": "2020-01-31", "close": 51.04, "volume": 413.0}, {"date": "2020-02-03", "close": 51.6, "volume": 155.0}, {"date": "2020-02-04", "close": 53.8, "volume": 306.0}, {"date": "2020-02-05", "close": 58.4, "volume": 306.0}, {"date": "2020-02-06", "close": 60.0, "volume": 683.0}, {"date": "2020-02-07", "close": 55.968, "volume": 302.0}, {"date": "2020-02-10", "close": 50.4, "volume": 919.0}, {"date": "2020-02-11", "close": 49.604, "volume": 237.0}, {"date": "2020-02-12", "close": 50.008, "volume": 218.0}, {"date": "2020-02-13", "close": 50.404, "volume": 180.0}, {"date": "2020-02-14", "close": 48.2, "volume": 492.0}, {"date": "2020-02-18", "close": 48.4, "volume": 581.0}, {"date": "2020-02-19", "close": 46.8, "volume": 224.0}, {"date": "2020-02-20", "close": 49.2, "volume": 13.0}, {"date": "2020-02-21", "close": 45.6, "volume": 77.0}, {"date": "2020-02-24", "close": 44.7, "volume": 95.0}, {"date": "2020-02-25", "close": 46.912, "volume": 394.0}, {"date": "2020-02-26", "close": 48.9, "volume": 8.0}, {"date": "2020-02-27", "close": 41.204, "volume": 1198.0}, {"date": "2020-02-28", "close": 37.984, "volume": 1143.0}, {"date": "2020-03-02", "close": 35.2918, "volume": 960.0}, {"date": "2020-03-03", "close": 36.24, "volume": 759.0}, {"date": "2020-03-04", "close": 36.468, "volume": 690.0}, {"date": "2020-03-05", "close": 32.448, "volume": 89.0}, {"date": "2020-03-06", "close": 25.0244, "volume": 1396.0}, {"date": "2020-03-09", "close": 27.584, "volume": 359.0}, {"date": "2020-03-10", "close": 27.6, "volume": 778.0}, {"date": "2020-03-11", "close": 27.0, "volume": 394.0}, {"date": "2020-03-12", "close": 27.956, "volume": 343.0}, {"date": "2020-03-13", "close": 44.0, "volume": 5555.0}, {"date": "2020-03-16", "close": 40.4, "volume": 864.0}, {"date": "2020-03-17", "close": 39.8, "volume": 656.0}, {"date": "2020-03-18", "close": 33.256, "volume": 950.0}, {"date": "2020-03-19", "close": 34.4, "volume": 229.0}, {"date": "2020-03-20", "close": 36.0, "volume": 214.0}, {"date": "2020-03-23", "close": 36.18, "volume": 408.0}, {"date": "2020-03-24", "close": 37.404, "volume": 95.0}, {"date": "2020-03-25", "close": 35.16, "volume": 195.0}, {"date": "2020-03-26", "close": 33.6, "volume": 180.0}, {"date": "2020-03-27", "close": 33.2, "volume": 140.0}, {"date": "2020-03-30", "close": 36.5024, "volume": 209.0}, {"date": "2020-03-31", "close": 32.812, "volume": 281.0}, {"date": "2020-04-01", "close": 34.0, "volume": 56.0}, {"date": "2020-04-02", "close": 35.04, "volume": 173.0}, {"date": "2020-04-03", "close": 32.0, "volume": 18.0}, {"date": "2020-04-06", "close": 29.42, "volume": 127.0}, {"date": "2020-04-07", "close": 33.6, "volume": 21.0}, {"date": "2020-04-08", "close": 32.8, "volume": 157.0}, {"date": "2020-04-09", "close": 33.188, "volume": 96.0}, {"date": "2020-04-13", "close": 30.48, "volume": 133.0}, {"date": "2020-04-14", "close": 31.368, "volume": 172.0}, {"date": "2020-04-15", "close": 37.6, "volume": 2560.0}, {"date": "2020-04-16", "close": 39.88, "volume": 313.0}, {"date": "2020-04-17", "close": 40.8, "volume": 249.0}, {"date": "2020-04-20", "close": 41.2, "volume": 137.0}, {"date": "2020-04-21", "close": 36.0, "volume": 440.0}, {"date": "2020-04-22", "close": 37.276, "volume": 64.0}, {"date": "2020-04-23", "close": 40.396, "volume": 64.0}, {"date": "2020-04-24", "close": 41.996, "volume": 111.0}, {"date": "2020-04-27", "close": 41.2, "volume": 155.0}, {"date": "2020-04-28", "close": 40.0, "volume": 558.0}, {"date": "2020-04-29", "close": 39.92, "volume": 243.0}, {"date": "2020-04-30", "close": 39.8, "volume": 188.0}, {"date": "2020-05-01", "close": 39.6, "volume": 142.0}, {"date": "2020-05-04", "close": 36.8181, "volume": 57.0}, {"date": "2020-05-05", "close": 36.88, "volume": 10.0}, {"date": "2020-05-06", "close": 35.196, "volume": 94.0}, {"date": "2020-05-07", "close": 37.04, "volume": 15.0}, {"date": "2020-05-08", "close": 36.8, "volume": 71.0}, {"date": "2020-05-11", "close": 34.4, "volume": 75.0}, {"date": "2020-05-12", "close": 36.0, "volume": 195.0}, {"date": "2020-05-13", "close": 32.0, "volume": 187.0}, {"date": "2020-05-14", "close": 31.204, "volume": 152.0}, {"date": "2020-05-15", "close": 30.0, "volume": 102.0}, {"date": "2020-05-18", "close": 31.368, "volume": 93.0}, {"date": "2020-05-19", "close": 31.604, "volume": 66.0}, {"date": "2020-05-20", "close": 30.4, "volume": 606.0}, {"date": "2020-05-21", "close": 32.0, "volume": 15.0}, {"date": "2020-05-22", "close": 32.89, "volume": 307.0}, {"date": "2020-05-26", "close": 32.404, "volume": 272.0}, {"date": "2020-05-27", "close": 32.396, "volume": 11.0}, {"date": "2020-05-28", "close": 30.8, "volume": 256.0}, {"date": "2020-05-29", "close": 32.4, "volume": 46.0}, {"date": "2020-06-01", "close": 30.12, "volume": 294.0}, {"date": "2020-06-02", "close": 31.34, "volume": 156.0}, {"date": "2020-06-03", "close": 30.4, "volume": 227.0}, {"date": "2020-06-04", "close": 31.2, "volume": 192.0}, {"date": "2020-06-05", "close": 31.4, "volume": 845.0}, {"date": "2020-06-08", "close": 32.804, "volume": 678.0}, {"date": "2020-06-09", "close": 36.8, "volume": 3827.0}, {"date": "2020-06-10", "close": 42.0, "volume": 2198.0}, {"date": "2020-06-11", "close": 38.16, "volume": 754.0}, {"date": "2020-06-12", "close": 58.8, "volume": 1194516.0}, {"date": "2020-06-15", "close": 67.6, "volume": 123809.0}, {"date": "2020-06-16", "close": 68.0, "volume": 53979.0}, {"date": "2020-06-17", "close": 62.8, "volume": 27060.0}, {"date": "2020-06-18", "close": 58.0, "volume": 10203.0}, {"date": "2020-06-19", "close": 57.6, "volume": 17009.0}, {"date": "2020-06-22", "close": 54.0, "volume": 6029.0}, {"date": "2020-06-23", "close": 45.2, "volume": 19363.0}, {"date": "2020-06-24", "close": 52.8, "volume": 99293.0}, {"date": "2020-06-25", "close": 49.2, "volume": 9301.0}, {"date": "2020-06-26", "close": 44.8, "volume": 17091.0}, {"date": "2020-06-29", "close": 44.6, "volume": 4389.0}, {"date": "2020-06-30", "close": 47.596, "volume": 7980.0}, {"date": "2020-07-01", "close": 46.8, "volume": 5875.0}, {"date": "2020-07-02", "close": 44.8, "volume": 3604.0}, {"date": "2020-07-06", "close": 46.4, "volume": 6093.0}, {"date": "2020-07-07", "close": 44.8, "volume": 2797.0}, {"date": "2020-07-08", "close": 50.4, "volume": 28788.0}, {"date": "2020-07-09", "close": 49.2, "volume": 5137.0}, {"date": "2020-07-10", "close": 48.8, "volume": 2685.0}, {"date": "2020-07-13", "close": 44.4, "volume": 4253.0}, {"date": "2020-07-14", "close": 46.0, "volume": 5662.0}, {"date": "2020-07-15", "close": 49.2, "volume": 37907.0}, {"date": "2020-07-16", "close": 47.2, "volume": 4238.0}, {"date": "2020-07-17", "close": 47.2, "volume": 2936.0}, {"date": "2020-07-20", "close": 44.4, "volume": 4562.0}, {"date": "2020-07-21", "close": 52.8, "volume": 76028.0}, {"date": "2020-07-22", "close": 58.8, "volume": 12100.0}, {"date": "2020-07-23", "close": 54.0, "volume": 6472.0}, {"date": "2020-07-24", "close": 54.4, "volume": 3685.0}, {"date": "2020-07-27", "close": 51.6, "volume": 2783.0}, {"date": "2020-07-28", "close": 52.4, "volume": 1163.0}, {"date": "2020-07-29", "close": 49.6, "volume": 2037.0}, {"date": "2020-07-30", "close": 48.72, "volume": 4969.0}, {"date": "2020-07-31", "close": 48.8, "volume": 13404.0}, {"date": "2020-08-03", "close": 53.2, "volume": 8638.0}, {"date": "2020-08-04", "close": 52.8, "volume": 7015.0}, {"date": "2020-08-05", "close": 57.8, "volume": 19967.0}, {"date": "2020-08-06", "close": 55.2, "volume": 7240.0}, {"date": "2020-08-07", "close": 53.204, "volume": 3044.0}, {"date": "2020-08-10", "close": 52.4, "volume": 1961.0}, {"date": "2020-08-11", "close": 49.6, "volume": 2701.0}, {"date": "2020-08-12", "close": 47.2, "volume": 3303.0}, {"date": "2020-08-13", "close": 50.0, "volume": 3711.0}, {"date": "2020-08-14", "close": 49.6, "volume": 3231.0}, {"date": "2020-08-17", "close": 48.8, "volume": 27566.0}, {"date": "2020-08-18", "close": 49.6, "volume": 16540.0}, {"date": "2020-08-19", "close": 49.6, "volume": 3076.0}, {"date": "2020-08-20", "close": 48.8, "volume": 3879.0}, {"date": "2020-08-21", "close": 48.0, "volume": 20658.0}, {"date": "2020-08-24", "close": 49.2, "volume": 8731.0}, {"date": "2020-08-25", "close": 50.8, "volume": 2965.0}, {"date": "2020-08-26", "close": 51.2, "volume": 2239.0}, {"date": "2020-08-27", "close": 48.4, "volume": 1741.0}, {"date": "2020-08-28", "close": 49.2, "volume": 2625.0}, {"date": "2020-08-31", "close": 48.8, "volume": 2577.0}, {"date": "2020-09-01", "close": 49.2, "volume": 2793.0}, {"date": "2020-09-02", "close": 47.6, "volume": 2634.0}, {"date": "2020-09-03", "close": 46.4, "volume": 2179.0}, {"date": "2020-09-04", "close": 44.4, "volume": 2728.0}, {"date": "2020-09-08", "close": 44.4, "volume": 1177.0}, {"date": "2020-09-09", "close": 45.2, "volume": 2066.0}, {"date": "2020-09-10", "close": 43.6, "volume": 823.0}, {"date": "2020-09-11", "close": 43.6, "volume": 16638.0}, {"date": "2020-09-14", "close": 47.6, "volume": 194872.0}, {"date": "2020-09-15", "close": 44.0, "volume": 12191.0}, {"date": "2020-09-16", "close": 43.2, "volume": 3931.0}, {"date": "2020-09-17", "close": 45.6, "volume": 2807.0}, {"date": "2020-09-18", "close": 44.0, "volume": 1685.0}, {"date": "2020-09-21", "close": 44.0, "volume": 1438.0}, {"date": "2020-09-22", "close": 44.0, "volume": 1712.0}, {"date": "2020-09-23", "close": 43.6, "volume": 5001.0}, {"date": "2020-09-24", "close": 41.6, "volume": 3314.0}, {"date": "2020-09-25", "close": 44.152, "volume": 30579.0}, {"date": "2020-09-28", "close": 43.2, "volume": 2700.0}, {"date": "2020-09-29", "close": 45.6, "volume": 4667.0}, {"date": "2020-09-30", "close": 44.8, "volume": 4590.0}, {"date": "2020-10-01", "close": 46.4, "volume": 7894.0}, {"date": "2020-10-02", "close": 46.4, "volume": 13264.0}, {"date": "2020-10-05", "close": 50.0, "volume": 34090.0}, {"date": "2020-10-06", "close": 62.8, "volume": 188406.0}, {"date": "2020-10-07", "close": 52.8, "volume": 30669.0}, {"date": "2020-10-08", "close": 48.4, "volume": 13251.0}, {"date": "2020-10-09", "close": 51.6, "volume": 14137.0}, {"date": "2020-10-12", "close": 51.2, "volume": 5232.0}, {"date": "2020-10-13", "close": 49.2, "volume": 4417.0}, {"date": "2020-10-14", "close": 48.4, "volume": 2729.0}, {"date": "2020-10-15", "close": 52.0, "volume": 13045.0}, {"date": "2020-10-16", "close": 52.4, "volume": 11071.0}, {"date": "2020-10-19", "close": 58.0, "volume": 7524.0}, {"date": "2020-10-20", "close": 55.6, "volume": 3456.0}, {"date": "2020-10-21", "close": 54.4, "volume": 5481.0}, {"date": "2020-10-22", "close": 52.8, "volume": 13264.0}, {"date": "2020-10-23", "close": 54.8, "volume": 17339.0}, {"date": "2020-10-26", "close": 51.2, "volume": 3175.0}, {"date": "2020-10-27", "close": 50.0, "volume": 5068.0}, {"date": "2020-10-28", "close": 48.4, "volume": 3854.0}, {"date": "2020-10-29", "close": 46.8, "volume": 2580.0}, {"date": "2020-10-30", "close": 46.0, "volume": 2761.0}, {"date": "2020-11-02", "close": 45.2, "volume": 1490.0}, {"date": "2020-11-03", "close": 48.0, "volume": 2859.0}, {"date": "2020-11-04", "close": 49.6, "volume": 3198.0}, {"date": "2020-11-05", "close": 48.8, "volume": 3451.0}, {"date": "2020-11-06", "close": 48.4, "volume": 1294.0}, {"date": "2020-11-09", "close": 46.8, "volume": 3113.0}, {"date": "2020-11-10", "close": 48.0, "volume": 982.0}, {"date": "2020-11-11", "close": 47.6, "volume": 996.0}, {"date": "2020-11-12", "close": 48.8, "volume": 4498.0}, {"date": "2020-11-13", "close": 48.8, "volume": 1020.0}, {"date": "2020-11-16", "close": 52.748, "volume": 12636.0}, {"date": "2020-11-17", "close": 51.8, "volume": 2094.0}, {"date": "2020-11-18", "close": 48.548, "volume": 2068.0}, {"date": "2020-11-19", "close": 52.8, "volume": 7939.0}, {"date": "2020-11-20", "close": 59.2, "volume": 19782.0}, {"date": "2020-11-23", "close": 63.2, "volume": 26061.0}, {"date": "2020-11-24", "close": 58.0, "volume": 13863.0}, {"date": "2020-11-25", "close": 57.6, "volume": 4244.0}, {"date": "2020-11-27", "close": 64.0, "volume": 22175.0}, {"date": "2020-11-30", "close": 58.608, "volume": 7737.0}, {"date": "2020-12-01", "close": 55.6, "volume": 3171.0}, {"date": "2020-12-02", "close": 56.4, "volume": 4803.0}, {"date": "2020-12-03", "close": 56.8, "volume": 2050.0}, {"date": "2020-12-04", "close": 58.4, "volume": 2893.0}, {"date": "2020-12-07", "close": 62.4, "volume": 7307.0}, {"date": "2020-12-08", "close": 59.2, "volume": 4886.0}, {"date": "2020-12-09", "close": 58.0, "volume": 6956.0}, {"date": "2020-12-10", "close": 57.2, "volume": 2014.0}, {"date": "2020-12-11", "close": 58.4, "volume": 5017.0}, {"date": "2020-12-14", "close": 57.2, "volume": 2267.0}, {"date": "2020-12-15", "close": 56.0, "volume": 1943.0}, {"date": "2020-12-16", "close": 54.8, "volume": 2396.0}, {"date": "2020-12-17", "close": 57.6, "volume": 4340.0}, {"date": "2020-12-18", "close": 57.2, "volume": 949.0}, {"date": "2020-12-21", "close": 58.0, "volume": 2905.0}, {"date": "2020-12-22", "close": 60.8, "volume": 9840.0}, {"date": "2020-12-23", "close": 59.568, "volume": 6842.0}, {"date": "2020-12-24", "close": 58.8, "volume": 1291.0}, {"date": "2020-12-28", "close": 61.6, "volume": 30107.0}, {"date": "2020-12-29", "close": 56.8, "volume": 7575.0}, {"date": "2020-12-30", "close": 58.8, "volume": 5769.0}, {"date": "2020-12-31", "close": 55.2, "volume": 5652.0}, {"date": "2021-01-04", "close": 54.0, "volume": 2839.0}, {"date": "2021-01-05", "close": 55.6, "volume": 4107.0}, {"date": "2021-01-06", "close": 56.8, "volume": 8513.0}, {"date": "2021-01-07", "close": 61.6, "volume": 8531.0}, {"date": "2021-01-08", "close": 64.8, "volume": 10180.0}, {"date": "2021-01-11", "close": 64.4, "volume": 3740.0}, {"date": "2021-01-12", "close": 64.0, "volume": 4299.0}, {"date": "2021-01-13", "close": 66.8, "volume": 5377.0}, {"date": "2021-01-14", "close": 66.2, "volume": 3511.0}, {"date": "2021-01-15", "close": 68.4, "volume": 198050.0}, {"date": "2021-01-19", "close": 93.2, "volume": 591875.0}, {"date": "2021-01-20", "close": 72.8, "volume": 136644.0}, {"date": "2021-01-21", "close": 72.8, "volume": 41038.0}, {"date": "2021-01-22", "close": 68.4, "volume": 35023.0}, {"date": "2021-01-25", "close": 71.2, "volume": 43672.0}, {"date": "2021-01-26", "close": 70.0, "volume": 32495.0}, {"date": "2021-01-27", "close": 65.6, "volume": 33955.0}, {"date": "2021-01-28", "close": 62.8, "volume": 13959.0}, {"date": "2021-01-29", "close": 62.4, "volume": 18054.0}, {"date": "2021-02-01", "close": 70.8, "volume": 209940.0}, {"date": "2021-02-02", "close": 69.2, "volume": 66706.0}, {"date": "2021-02-03", "close": 68.0, "volume": 16376.0}, {"date": "2021-02-04", "close": 73.6, "volume": 40390.0}, {"date": "2021-02-05", "close": 86.4, "volume": 150703.0}, {"date": "2021-02-08", "close": 94.8, "volume": 77031.0}, {"date": "2021-02-09", "close": 92.8, "volume": 53915.0}, {"date": "2021-02-10", "close": 87.6, "volume": 54045.0}, {"date": "2021-02-11", "close": 91.2, "volume": 28598.0}, {"date": "2021-02-12", "close": 86.8, "volume": 17203.0}, {"date": "2021-02-16", "close": 92.0, "volume": 14758.0}, {"date": "2021-02-17", "close": 109.6, "volume": 383026.0}, {"date": "2021-02-18", "close": 111.6, "volume": 48879.0}, {"date": "2021-02-19", "close": 108.0, "volume": 29423.0}, {"date": "2021-02-22", "close": 112.4, "volume": 84107.0}, {"date": "2021-02-23", "close": 91.6, "volume": 59191.0}, {"date": "2021-02-24", "close": 96.4, "volume": 18736.0}, {"date": "2021-02-25", "close": 84.8, "volume": 22958.0}, {"date": "2021-02-26", "close": 78.4, "volume": 21352.0}, {"date": "2021-03-01", "close": 82.8, "volume": 7719.0}, {"date": "2021-03-02", "close": 76.0, "volume": 17654.0}, {"date": "2021-03-03", "close": 77.2, "volume": 8139.0}, {"date": "2021-03-04", "close": 69.2, "volume": 16607.0}, {"date": "2021-03-05", "close": 69.6, "volume": 8615.0}, {"date": "2021-03-08", "close": 66.8, "volume": 6293.0}, {"date": "2021-03-09", "close": 72.8, "volume": 7258.0}, {"date": "2021-03-10", "close": 73.6, "volume": 16329.0}, {"date": "2021-03-11", "close": 76.4, "volume": 13678.0}, {"date": "2021-03-12", "close": 80.0, "volume": 11513.0}, {"date": "2021-03-15", "close": 82.4, "volume": 21800.0}, {"date": "2021-03-16", "close": 80.4, "volume": 9195.0}, {"date": "2021-03-17", "close": 80.4, "volume": 6981.0}, {"date": "2021-03-18", "close": 82.8, "volume": 11807.0}, {"date": "2021-03-19", "close": 81.72, "volume": 3027.0}, {"date": "2021-03-22", "close": 82.0, "volume": 4585.0}, {"date": "2021-03-23", "close": 78.8, "volume": 12450.0}, {"date": "2021-03-24", "close": 71.2, "volume": 6528.0}, {"date": "2021-03-25", "close": 72.0, "volume": 5191.0}, {"date": "2021-03-26", "close": 70.8, "volume": 10999.0}, {"date": "2021-03-29", "close": 68.0, "volume": 4042.0}, {"date": "2021-03-30", "close": 68.8, "volume": 2208.0}, {"date": "2021-03-31", "close": 72.8, "volume": 6509.0}, {"date": "2021-04-01", "close": 72.4, "volume": 2459.0}, {"date": "2021-04-05", "close": 71.2, "volume": 1593.0}, {"date": "2021-04-06", "close": 70.4, "volume": 2534.0}, {"date": "2021-04-07", "close": 72.4, "volume": 13722.0}, {"date": "2021-04-08", "close": 74.0, "volume": 11174.0}, {"date": "2021-04-09", "close": 71.6, "volume": 2794.0}, {"date": "2021-04-12", "close": 68.0, "volume": 3672.0}, {"date": "2021-04-13", "close": 66.0, "volume": 3543.0}, {"date": "2021-04-14", "close": 66.8, "volume": 3297.0}, {"date": "2021-04-15", "close": 63.6, "volume": 10952.0}, {"date": "2021-04-16", "close": 60.4, "volume": 14804.0}, {"date": "2021-04-19", "close": 58.4, "volume": 2755.0}, {"date": "2021-04-20", "close": 56.2, "volume": 2547.0}, {"date": "2021-04-21", "close": 57.6, "volume": 2033.0}, {"date": "2021-04-22", "close": 56.8, "volume": 2864.0}, {"date": "2021-04-23", "close": 62.8, "volume": 12329.0}, {"date": "2021-04-26", "close": 64.0, "volume": 4758.0}, {"date": "2021-04-27", "close": 64.0, "volume": 1805.0}, {"date": "2021-04-28", "close": 64.8, "volume": 8218.0}, {"date": "2021-04-29", "close": 62.8, "volume": 2340.0}, {"date": "2021-04-30", "close": 59.8, "volume": 1298.0}, {"date": "2021-05-03", "close": 59.2, "volume": 1572.0}, {"date": "2021-05-04", "close": 59.2, "volume": 2024.0}, {"date": "2021-05-05", "close": 59.6, "volume": 5748.0}, {"date": "2021-05-06", "close": 59.6, "volume": 2664.0}, {"date": "2021-05-07", "close": 59.6, "volume": 3235.0}, {"date": "2021-05-10", "close": 58.4, "volume": 2760.0}, {"date": "2021-05-11", "close": 56.8, "volume": 2272.0}, {"date": "2021-05-12", "close": 54.4, "volume": 1400.0}, {"date": "2021-05-13", "close": 49.2, "volume": 4576.0}, {"date": "2021-05-14", "close": 52.0, "volume": 1157.0}, {"date": "2021-05-17", "close": 55.2, "volume": 1909.0}, {"date": "2021-05-18", "close": 54.0, "volume": 1793.0}, {"date": "2021-05-19", "close": 53.6, "volume": 875.0}, {"date": "2021-05-20", "close": 54.0, "volume": 608.0}, {"date": "2021-05-21", "close": 54.0, "volume": 975.0}, {"date": "2021-05-24", "close": 54.0, "volume": 1039.0}, {"date": "2021-05-25", "close": 55.2, "volume": 10587.0}, {"date": "2021-05-26", "close": 53.6, "volume": 2932.0}, {"date": "2021-05-27", "close": 55.2, "volume": 1802.0}, {"date": "2021-05-28", "close": 56.4, "volume": 6014.0}, {"date": "2021-06-01", "close": 58.0, "volume": 2366.0}, {"date": "2021-06-02", "close": 62.0, "volume": 4231.0}, {"date": "2021-06-03", "close": 61.2, "volume": 2332.0}, {"date": "2021-06-04", "close": 62.4, "volume": 2970.0}, {"date": "2021-06-07", "close": 60.4, "volume": 2240.0}, {"date": "2021-06-08", "close": 61.2, "volume": 2564.0}, {"date": "2021-06-09", "close": 64.0, "volume": 5917.0}, {"date": "2021-06-10", "close": 64.8, "volume": 7008.0}, {"date": "2021-06-11", "close": 62.0, "volume": 2972.0}, {"date": "2021-06-14", "close": 64.0, "volume": 2352.0}, {"date": "2021-06-15", "close": 61.8, "volume": 1293.0}, {"date": "2021-06-16", "close": 60.4, "volume": 894.0}, {"date": "2021-06-17", "close": 56.4, "volume": 2496.0}, {"date": "2021-06-18", "close": 58.4, "volume": 754.0}, {"date": "2021-06-21", "close": 58.0, "volume": 922.0}, {"date": "2021-06-22", "close": 57.2, "volume": 774.0}, {"date": "2021-06-23", "close": 58.0, "volume": 2630.0}, {"date": "2021-06-24", "close": 60.8, "volume": 8744.0}, {"date": "2021-06-25", "close": 61.6, "volume": 907.0}, {"date": "2021-06-28", "close": 60.4, "volume": 1188.0}, {"date": "2021-06-29", "close": 60.4, "volume": 795.0}, {"date": "2021-06-30", "close": 61.2, "volume": 520.0}, {"date": "2021-07-01", "close": 65.6, "volume": 5638.0}, {"date": "2021-07-02", "close": 62.8, "volume": 1767.0}, {"date": "2021-07-06", "close": 64.8, "volume": 6710.0}, {"date": "2021-07-07", "close": 60.0, "volume": 2602.0}, {"date": "2021-07-08", "close": 62.0, "volume": 6481.0}, {"date": "2021-07-09", "close": 63.2, "volume": 9417.0}, {"date": "2021-07-12", "close": 71.6, "volume": 24800.0}, {"date": "2021-07-13", "close": 72.4, "volume": 11659.0}, {"date": "2021-07-14", "close": 66.4, "volume": 5421.0}, {"date": "2021-07-15", "close": 63.6, "volume": 4092.0}, {"date": "2021-07-16", "close": 62.8, "volume": 2754.0}, {"date": "2021-07-19", "close": 55.6, "volume": 5115.0}, {"date": "2021-07-20", "close": 59.6, "volume": 2380.0}, {"date": "2021-07-21", "close": 61.6, "volume": 1539.0}, {"date": "2021-07-22", "close": 57.6, "volume": 1328.0}, {"date": "2021-07-23", "close": 59.6, "volume": 1111.0}, {"date": "2021-07-26", "close": 58.0, "volume": 1108.0}, {"date": "2021-07-27", "close": 54.4, "volume": 93383.0}, {"date": "2021-07-28", "close": 59.2, "volume": 78731.0}, {"date": "2021-07-29", "close": 55.6, "volume": 11883.0}, {"date": "2021-07-30", "close": 56.8, "volume": 4487.0}, {"date": "2021-08-02", "close": 56.8, "volume": 3872.0}, {"date": "2021-08-03", "close": 57.6, "volume": 1435.0}, {"date": "2021-08-04", "close": 57.6, "volume": 1760.0}, {"date": "2021-08-05", "close": 55.2, "volume": 781.0}, {"date": "2021-08-06", "close": 56.8, "volume": 1512.0}, {"date": "2021-08-09", "close": 56.0, "volume": 2477.0}, {"date": "2021-08-10", "close": 56.0, "volume": 350.0}, {"date": "2021-08-11", "close": 56.4, "volume": 2081.0}, {"date": "2021-08-12", "close": 54.0, "volume": 1009.0}, {"date": "2021-08-13", "close": 54.8, "volume": 778.0}, {"date": "2021-08-16", "close": 52.0, "volume": 1645.0}, {"date": "2021-08-17", "close": 50.4, "volume": 1669.0}, {"date": "2021-08-18", "close": 48.4, "volume": 1662.0}, {"date": "2021-08-19", "close": 47.6, "volume": 1753.0}, {"date": "2021-08-20", "close": 47.6, "volume": 1312.0}, {"date": "2021-08-23", "close": 49.2, "volume": 1573.0}, {"date": "2021-08-24", "close": 51.2, "volume": 563.0}, {"date": "2021-08-25", "close": 50.4, "volume": 571.0}, {"date": "2021-08-26", "close": 49.2, "volume": 633.0}, {"date": "2021-08-27", "close": 49.6, "volume": 844.0}, {"date": "2021-08-30", "close": 49.2, "volume": 1492.0}, {"date": "2021-08-31", "close": 51.2, "volume": 3061.0}, {"date": "2021-09-01", "close": 51.2, "volume": 1128.0}, {"date": "2021-09-02", "close": 50.4, "volume": 625.0}, {"date": "2021-09-03", "close": 50.0, "volume": 268.0}, {"date": "2021-09-07", "close": 50.4, "volume": 1370.0}, {"date": "2021-09-08", "close": 50.0, "volume": 388.0}, {"date": "2021-09-09", "close": 49.192, "volume": 563.0}, {"date": "2021-09-10", "close": 49.2, "volume": 2139.0}, {"date": "2021-09-13", "close": 52.0, "volume": 2255.0}, {"date": "2021-09-14", "close": 50.88, "volume": 303.0}, {"date": "2021-09-15", "close": 50.8, "volume": 315.0}, {"date": "2021-09-16", "close": 52.0, "volume": 4492.0}, {"date": "2021-09-17", "close": 50.8, "volume": 1088.0}, {"date": "2021-09-20", "close": 49.6, "volume": 1301.0}, {"date": "2021-09-21", "close": 48.8, "volume": 1091.0}, {"date": "2021-09-22", "close": 48.6, "volume": 650.0}, {"date": "2021-09-23", "close": 48.8, "volume": 180.0}, {"date": "2021-09-24", "close": 50.0, "volume": 545.0}, {"date": "2021-09-27", "close": 50.4, "volume": 1270.0}, {"date": "2021-09-28", "close": 49.2, "volume": 1573.0}, {"date": "2021-09-29", "close": 49.6, "volume": 772.0}, {"date": "2021-09-30", "close": 49.6, "volume": 792.0}, {"date": "2021-10-01", "close": 48.4, "volume": 860.0}, {"date": "2021-10-04", "close": 48.0, "volume": 450.0}, {"date": "2021-10-05", "close": 47.6, "volume": 737.0}, {"date": "2021-10-06", "close": 48.4, "volume": 558.0}, {"date": "2021-10-07", "close": 48.8, "volume": 561.0}, {"date": "2021-10-08", "close": 50.4, "volume": 6416.0}, {"date": "2021-10-11", "close": 50.4, "volume": 1648.0}, {"date": "2021-10-12", "close": 50.8, "volume": 3026.0}, {"date": "2021-10-13", "close": 48.812, "volume": 3208.0}, {"date": "2021-10-14", "close": 48.0, "volume": 1444.0}, {"date": "2021-10-15", "close": 48.0, "volume": 225.0}, {"date": "2021-10-18", "close": 48.4, "volume": 348.0}, {"date": "2021-10-19", "close": 48.0, "volume": 851.0}, {"date": "2021-10-20", "close": 50.8, "volume": 8263.0}, {"date": "2021-10-21", "close": 50.4, "volume": 6219.0}, {"date": "2021-10-22", "close": 49.6, "volume": 1107.0}, {"date": "2021-10-25", "close": 49.6, "volume": 902.0}, {"date": "2021-10-26", "close": 53.6, "volume": 6873.0}, {"date": "2021-10-27", "close": 50.8, "volume": 1837.0}, {"date": "2021-10-28", "close": 50.4, "volume": 1268.0}, {"date": "2021-10-29", "close": 52.4, "volume": 5252.0}, {"date": "2021-11-01", "close": 53.6, "volume": 1813.0}, {"date": "2021-11-02", "close": 51.6, "volume": 1797.0}, {"date": "2021-11-03", "close": 54.0, "volume": 4921.0}, {"date": "2021-11-04", "close": 54.4, "volume": 961.0}, {"date": "2021-11-05", "close": 50.4, "volume": 2521.0}, {"date": "2021-11-08", "close": 50.0, "volume": 1580.0}, {"date": "2021-11-09", "close": 50.08, "volume": 1287.0}, {"date": "2021-11-10", "close": 48.8, "volume": 820.0}, {"date": "2021-11-11", "close": 48.8, "volume": 303.0}, {"date": "2021-11-12", "close": 48.8, "volume": 474.0}, {"date": "2021-11-15", "close": 48.4, "volume": 815.0}, {"date": "2021-11-16", "close": 48.8, "volume": 3549.0}, {"date": "2021-11-17", "close": 44.0, "volume": 6361.0}, {"date": "2021-11-18", "close": 44.8, "volume": 1375.0}, {"date": "2021-11-19", "close": 44.0, "volume": 483.0}, {"date": "2021-11-22", "close": 42.4, "volume": 3799.0}, {"date": "2021-11-23", "close": 42.0, "volume": 353.0}, {"date": "2021-11-24", "close": 40.8, "volume": 870.0}, {"date": "2021-11-26", "close": 40.8, "volume": 1209.0}, {"date": "2021-11-29", "close": 38.2, "volume": 2172.0}, {"date": "2021-11-30", "close": 36.092, "volume": 3385.0}, {"date": "2021-12-01", "close": 35.2, "volume": 640.0}, {"date": "2021-12-02", "close": 34.468, "volume": 589.0}, {"date": "2021-12-03", "close": 31.62, "volume": 3299.0}, {"date": "2021-12-06", "close": 32.84, "volume": 1298.0}, {"date": "2021-12-07", "close": 33.276, "volume": 623.0}, {"date": "2021-12-08", "close": 34.0, "volume": 1523.0}, {"date": "2021-12-09", "close": 33.96, "volume": 429.0}, {"date": "2021-12-10", "close": 31.624, "volume": 1933.0}, {"date": "2021-12-13", "close": 25.6, "volume": 8494.0}, {"date": "2021-12-14", "close": 25.208, "volume": 1721.0}, {"date": "2021-12-15", "close": 25.204, "volume": 2105.0}, {"date": "2021-12-16", "close": 26.4, "volume": 576.0}, {"date": "2021-12-17", "close": 26.012, "volume": 877.0}, {"date": "2021-12-20", "close": 26.0, "volume": 1280.0}, {"date": "2021-12-21", "close": 26.64, "volume": 1676.0}, {"date": "2021-12-22", "close": 26.0, "volume": 1470.0}, {"date": "2021-12-23", "close": 25.6, "volume": 760.0}, {"date": "2021-12-27", "close": 23.04, "volume": 3302.0}, {"date": "2021-12-28", "close": 23.804, "volume": 2019.0}, {"date": "2021-12-29", "close": 23.868, "volume": 1933.0}, {"date": "2021-12-30", "close": 23.6, "volume": 1242.0}, {"date": "2021-12-31", "close": 23.2, "volume": 1766.0}, {"date": "2022-01-03", "close": 24.804, "volume": 1310.0}, {"date": "2022-01-04", "close": 24.404, "volume": 1814.0}, {"date": "2022-01-05", "close": 26.92, "volume": 7949.0}, {"date": "2022-01-06", "close": 34.4, "volume": 85408.0}, {"date": "2022-01-07", "close": 42.4, "volume": 23272.0}, {"date": "2022-01-10", "close": 38.12, "volume": 6051.0}, {"date": "2022-01-11", "close": 41.2, "volume": 4806.0}, {"date": "2022-01-12", "close": 40.4, "volume": 2330.0}, {"date": "2022-01-13", "close": 39.6, "volume": 1897.0}, {"date": "2022-01-14", "close": 39.2, "volume": 3953.0}, {"date": "2022-01-18", "close": 37.208, "volume": 1647.0}, {"date": "2022-01-19", "close": 36.404, "volume": 1389.0}, {"date": "2022-01-20", "close": 38.0, "volume": 1043.0}, {"date": "2022-01-21", "close": 36.4, "volume": 1105.0}, {"date": "2022-01-24", "close": 33.8, "volume": 2730.0}, {"date": "2022-01-25", "close": 34.0, "volume": 483.0}, {"date": "2022-01-26", "close": 33.604, "volume": 515.0}, {"date": "2022-01-27", "close": 31.608, "volume": 1046.0}, {"date": "2022-01-28", "close": 32.804, "volume": 314.0}, {"date": "2022-01-31", "close": 34.0, "volume": 1016.0}, {"date": "2022-02-01", "close": 33.2, "volume": 662.0}, {"date": "2022-02-02", "close": 31.56, "volume": 823.0}, {"date": "2022-02-03", "close": 32.36, "volume": 69.0}, {"date": "2022-02-04", "close": 31.2, "volume": 110.0}, {"date": "2022-02-07", "close": 31.2, "volume": 140.0}, {"date": "2022-02-08", "close": 32.004, "volume": 252.0}, {"date": "2022-02-09", "close": 32.04, "volume": 310.0}, {"date": "2022-02-10", "close": 32.824, "volume": 272.0}, {"date": "2022-02-11", "close": 32.2, "volume": 552.0}, {"date": "2022-02-14", "close": 31.32, "volume": 446.0}, {"date": "2022-02-15", "close": 31.4, "volume": 596.0}, {"date": "2022-02-16", "close": 31.4, "volume": 142.0}, {"date": "2022-02-17", "close": 31.96, "volume": 233.0}, {"date": "2022-02-18", "close": 24.412, "volume": 1743.0}, {"date": "2022-02-22", "close": 31.604, "volume": 8537.0}, {"date": "2022-02-23", "close": 35.2, "volume": 7250.0}, {"date": "2022-02-24", "close": 40.764, "volume": 10898.0}, {"date": "2022-02-25", "close": 38.8, "volume": 2182.0}, {"date": "2022-02-28", "close": 39.2, "volume": 956.0}, {"date": "2022-03-01", "close": 40.0, "volume": 2158.0}, {"date": "2022-03-02", "close": 38.802, "volume": 612.0}, {"date": "2022-03-03", "close": 38.0, "volume": 295.0}, {"date": "2022-03-04", "close": 38.508, "volume": 244.0}, {"date": "2022-03-07", "close": 40.648, "volume": 2547.0}, {"date": "2022-03-08", "close": 44.8, "volume": 18945.0}, {"date": "2022-03-09", "close": 41.2, "volume": 1999.0}, {"date": "2022-03-10", "close": 41.4, "volume": 1403.0}, {"date": "2022-03-11", "close": 45.2, "volume": 18639.0}, {"date": "2022-03-14", "close": 42.4, "volume": 2807.0}, {"date": "2022-03-15", "close": 34.8, "volume": 5117.0}, {"date": "2022-03-16", "close": 35.776, "volume": 1623.0}, {"date": "2022-03-17", "close": 36.6971, "volume": 1105.0}, {"date": "2022-03-18", "close": 36.804, "volume": 2227.0}, {"date": "2022-03-21", "close": 38.4, "volume": 1866.0}, {"date": "2022-03-22", "close": 38.8, "volume": 1521.0}, {"date": "2022-03-23", "close": 37.6, "volume": 463.0}, {"date": "2022-03-24", "close": 37.596, "volume": 1306.0}, {"date": "2022-03-25", "close": 36.0, "volume": 1345.0}, {"date": "2022-03-28", "close": 36.548, "volume": 984.0}, {"date": "2022-03-29", "close": 35.604, "volume": 661.0}, {"date": "2022-03-30", "close": 37.2, "volume": 203.0}, {"date": "2022-03-31", "close": 38.12, "volume": 13526.0}, {"date": "2022-04-01", "close": 37.2, "volume": 2727.0}, {"date": "2022-04-04", "close": 37.2, "volume": 1045.0}, {"date": "2022-04-05", "close": 38.004, "volume": 3437.0}, {"date": "2022-04-06", "close": 37.2, "volume": 661.0}, {"date": "2022-04-07", "close": 36.766, "volume": 492.0}, {"date": "2022-04-08", "close": 35.16, "volume": 3090.0}, {"date": "2022-04-11", "close": 34.308, "volume": 458.0}, {"date": "2022-04-12", "close": 32.452, "volume": 814.0}, {"date": "2022-04-13", "close": 34.4, "volume": 696.0}, {"date": "2022-04-14", "close": 33.62, "volume": 196.0}, {"date": "2022-04-18", "close": 34.62, "volume": 497.0}, {"date": "2022-04-19", "close": 34.4, "volume": 156.0}, {"date": "2022-04-20", "close": 33.604, "volume": 349.0}, {"date": "2022-04-21", "close": 32.928, "volume": 53.0}, {"date": "2022-04-22", "close": 32.4, "volume": 1493.0}, {"date": "2022-04-25", "close": 33.936, "volume": 71.0}, {"date": "2022-04-26", "close": 32.38, "volume": 1156.0}, {"date": "2022-04-27", "close": 30.4, "volume": 157.0}, {"date": "2022-04-28", "close": 30.0, "volume": 317.0}, {"date": "2022-04-29", "close": 30.4, "volume": 154.0}, {"date": "2022-05-02", "close": 29.86, "volume": 401.0}, {"date": "2022-05-03", "close": 29.76, "volume": 132.0}, {"date": "2022-05-04", "close": 30.88, "volume": 143.0}, {"date": "2022-05-05", "close": 29.6, "volume": 440.0}, {"date": "2022-05-06", "close": 29.988, "volume": 304.0}, {"date": "2022-05-09", "close": 26.8, "volume": 512.0}, {"date": "2022-05-10", "close": 26.8, "volume": 1252.0}, {"date": "2022-05-11", "close": 26.092, "volume": 539.0}, {"date": "2022-05-12", "close": 26.4, "volume": 538.0}, {"date": "2022-05-13", "close": 27.6, "volume": 58.0}, {"date": "2022-05-16", "close": 28.756, "volume": 616.0}, {"date": "2022-05-17", "close": 27.6, "volume": 401.0}, {"date": "2022-05-18", "close": 27.4, "volume": 261.0}, {"date": "2022-05-19", "close": 27.4, "volume": 33.0}, {"date": "2022-05-20", "close": 28.004, "volume": 223.0}, {"date": "2022-05-23", "close": 29.584, "volume": 255.0}, {"date": "2022-05-24", "close": 27.2, "volume": 708.0}, {"date": "2022-05-25", "close": 26.204, "volume": 22.0}, {"date": "2022-05-26", "close": 27.572, "volume": 142.0}, {"date": "2022-05-27", "close": 27.232, "volume": 256.0}, {"date": "2022-05-31", "close": 27.952, "volume": 133.0}, {"date": "2022-06-01", "close": 26.8, "volume": 273.0}, {"date": "2022-06-02", "close": 27.218, "volume": 130.0}, {"date": "2022-06-03", "close": 26.794, "volume": 32.0}, {"date": "2022-06-06", "close": 28.7961, "volume": 296.0}, {"date": "2022-06-07", "close": 28.708, "volume": 1217.0}, {"date": "2022-06-08", "close": 28.4, "volume": 104.0}, {"date": "2022-06-09", "close": 27.6, "volume": 19.0}, {"date": "2022-06-10", "close": 27.212, "volume": 280.0}, {"date": "2022-06-13", "close": 26.0, "volume": 173.0}, {"date": "2022-06-14", "close": 26.076, "volume": 8.0}, {"date": "2022-06-15", "close": 26.4, "volume": 46.0}, {"date": "2022-06-16", "close": 26.4, "volume": 218.0}, {"date": "2022-06-17", "close": 25.408, "volume": 32.0}, {"date": "2022-06-21", "close": 26.4, "volume": 121.0}, {"date": "2022-06-22", "close": 26.004, "volume": 72.0}, {"date": "2022-06-23", "close": 27.192, "volume": 119.0}, {"date": "2022-06-24", "close": 28.328, "volume": 210.0}, {"date": "2022-06-27", "close": 27.8, "volume": 1154.0}, {"date": "2022-06-28", "close": 27.956, "volume": 71.0}, {"date": "2022-06-29", "close": 28.4, "volume": 176.0}, {"date": "2022-06-30", "close": 27.2, "volume": 75.0}, {"date": "2022-07-01", "close": 27.204, "volume": 33.0}, {"date": "2022-07-05", "close": 28.796, "volume": 2018.0}, {"date": "2022-07-06", "close": 26.4, "volume": 1664.0}, {"date": "2022-07-07", "close": 26.9, "volume": 270.0}, {"date": "2022-07-08", "close": 26.4, "volume": 225.0}, {"date": "2022-07-11", "close": 27.184, "volume": 31.0}, {"date": "2022-07-12", "close": 26.58, "volume": 290.0}, {"date": "2022-07-13", "close": 25.8, "volume": 184.0}, {"date": "2022-07-14", "close": 24.92, "volume": 104.0}, {"date": "2022-07-15", "close": 24.924, "volume": 8.0}, {"date": "2022-07-18", "close": 24.8908, "volume": 331.0}, {"date": "2022-07-19", "close": 24.86, "volume": 24.0}, {"date": "2022-07-20", "close": 25.044, "volume": 359.0}, {"date": "2022-07-21", "close": 24.44, "volume": 419.0}, {"date": "2022-07-22", "close": 25.596, "volume": 13.0}, {"date": "2022-07-25", "close": 24.84, "volume": 14.0}, {"date": "2022-07-26", "close": 25.78, "volume": 272.0}, {"date": "2022-07-27", "close": 25.664, "volume": 614.0}, {"date": "2022-07-28", "close": 26.8, "volume": 1770.0}, {"date": "2022-07-29", "close": 25.468, "volume": 1108.0}, {"date": "2022-08-01", "close": 24.2, "volume": 448.0}, {"date": "2022-08-02", "close": 27.604, "volume": 10201.0}, {"date": "2022-08-03", "close": 28.0, "volume": 10430.0}, {"date": "2022-08-04", "close": 28.208, "volume": 6572.0}, {"date": "2022-08-05", "close": 27.028, "volume": 3173.0}, {"date": "2022-08-08", "close": 28.8, "volume": 3757.0}, {"date": "2022-08-09", "close": 28.004, "volume": 1615.0}, {"date": "2022-08-10", "close": 27.26, "volume": 780.0}, {"date": "2022-08-11", "close": 25.174, "volume": 1992.0}, {"date": "2022-08-12", "close": 25.24, "volume": 699.0}, {"date": "2022-08-15", "close": 26.436, "volume": 289.0}, {"date": "2022-08-16", "close": 26.0, "volume": 1171.0}, {"date": "2022-08-17", "close": 25.2, "volume": 31.0}, {"date": "2022-08-18", "close": 25.22, "volume": 379.0}, {"date": "2022-08-19", "close": 24.804, "volume": 381.0}, {"date": "2022-08-22", "close": 24.6, "volume": 445.0}, {"date": "2022-08-23", "close": 24.8, "volume": 138.0}, {"date": "2022-08-24", "close": 24.8, "volume": 90.0}, {"date": "2022-08-25", "close": 24.432, "volume": 238.0}, {"date": "2022-08-26", "close": 24.24, "volume": 291.0}, {"date": "2022-08-29", "close": 24.244, "volume": 205.0}, {"date": "2022-08-30", "close": 24.4, "volume": 216.0}, {"date": "2022-08-31", "close": 24.28, "volume": 86.0}, {"date": "2022-09-01", "close": 24.28, "volume": 202.0}, {"date": "2022-09-02", "close": 24.68, "volume": 65.0}, {"date": "2022-09-06", "close": 24.524, "volume": 348.0}, {"date": "2022-09-07", "close": 25.604, "volume": 492.0}, {"date": "2022-09-08", "close": 24.12, "volume": 1074.0}, {"date": "2022-09-09", "close": 23.6, "volume": 941.0}, {"date": "2022-09-12", "close": 24.78, "volume": 213.0}, {"date": "2022-09-13", "close": 24.0, "volume": 201.0}, {"date": "2022-09-14", "close": 23.76, "volume": 343.0}, {"date": "2022-09-15", "close": 23.64, "volume": 85.0}, {"date": "2022-09-16", "close": 23.4, "volume": 414.0}, {"date": "2022-09-19", "close": 24.292, "volume": 278.0}, {"date": "2022-09-20", "close": 24.0, "volume": 135.0}, {"date": "2022-09-21", "close": 23.6, "volume": 146.0}, {"date": "2022-09-22", "close": 23.5388, "volume": 121.0}, {"date": "2022-09-23", "close": 22.964, "volume": 2231.0}, {"date": "2022-09-26", "close": 22.392, "volume": 753.0}, {"date": "2022-09-27", "close": 21.988, "volume": 38.0}, {"date": "2022-09-28", "close": 19.908, "volume": 971.0}, {"date": "2022-09-29", "close": 20.404, "volume": 202.0}, {"date": "2022-09-30", "close": 20.404, "volume": null}, {"date": "2022-10-03", "close": 20.1, "volume": 538.0}, {"date": "2022-10-04", "close": 19.2, "volume": 257.0}, {"date": "2022-10-05", "close": 19.204, "volume": 35.0}, {"date": "2022-10-06", "close": 19.6, "volume": 8.0}, {"date": "2022-10-07", "close": 19.6, "volume": 49.0}, {"date": "2022-10-10", "close": 19.6, "volume": 82.0}, {"date": "2022-10-11", "close": 19.6, "volume": 16.0}, {"date": "2022-10-12", "close": 20.0, "volume": 48.0}, {"date": "2022-10-13", "close": 19.24, "volume": 333.0}, {"date": "2022-10-14", "close": 19.24, "volume": 33.0}, {"date": "2022-10-17", "close": 19.8616, "volume": 43.0}, {"date": "2022-10-18", "close": 20.56, "volume": 567.0}, {"date": "2022-10-19", "close": 20.4, "volume": 93.0}, {"date": "2022-10-20", "close": 20.36, "volume": 200.0}, {"date": "2022-10-21", "close": 19.2, "volume": 412.0}, {"date": "2022-10-24", "close": 18.88, "volume": 161.0}, {"date": "2022-10-25", "close": 18.892, "volume": 51.0}, {"date": "2022-10-26", "close": 18.92, "volume": 315.0}, {"date": "2022-10-27", "close": 19.204, "volume": 49.0}, {"date": "2022-10-28", "close": 19.2, "volume": 417.0}, {"date": "2022-10-31", "close": 19.204, "volume": 23.0}, {"date": "2022-11-01", "close": 18.44, "volume": 147.0}, {"date": "2022-11-02", "close": 18.4, "volume": 118.0}, {"date": "2022-11-03", "close": 18.4, "volume": 35.0}, {"date": "2022-11-04", "close": 19.2, "volume": 163.0}, {"date": "2022-11-07", "close": 18.396, "volume": 139.0}, {"date": "2022-11-08", "close": 17.96, "volume": 129.0}, {"date": "2022-11-09", "close": 17.68, "volume": 206.0}, {"date": "2022-11-10", "close": 17.204, "volume": 411.0}, {"date": "2022-11-11", "close": 16.604, "volume": 811.0}, {"date": "2022-11-14", "close": 16.98, "volume": 36.0}, {"date": "2022-11-15", "close": 17.112, "volume": 345.0}, {"date": "2022-11-16", "close": 17.02, "volume": 191.0}, {"date": "2022-11-17", "close": 17.0, "volume": 102.0}, {"date": "2022-11-18", "close": 16.8, "volume": 154.0}, {"date": "2022-11-21", "close": 16.902, "volume": 19.0}, {"date": "2022-11-22", "close": 16.44, "volume": 300.0}, {"date": "2022-11-23", "close": 16.872, "volume": 397.0}, {"date": "2022-11-25", "close": 16.6, "volume": 22.0}, {"date": "2022-11-28", "close": 16.12, "volume": 286.0}, {"date": "2022-11-29", "close": 16.4, "volume": 32.0}, {"date": "2022-11-30", "close": 16.212, "volume": 177.0}, {"date": "2022-12-01", "close": 16.0, "volume": 632.0}, {"date": "2022-12-02", "close": 16.76, "volume": 432.0}, {"date": "2022-12-05", "close": 16.4, "volume": 518.0}, {"date": "2022-12-06", "close": 15.652, "volume": 180.0}, {"date": "2022-12-07", "close": 15.076, "volume": 888.0}, {"date": "2022-12-08", "close": 15.04, "volume": 263.0}, {"date": "2022-12-09", "close": 14.804, "volume": 583.0}, {"date": "2022-12-12", "close": 15.78, "volume": 341.0}, {"date": "2022-12-13", "close": 15.2, "volume": 190.0}, {"date": "2022-12-14", "close": 14.84, "volume": 994.0}, {"date": "2022-12-15", "close": 14.424, "volume": 320.0}, {"date": "2022-12-16", "close": 14.916, "volume": 49.0}, {"date": "2022-12-19", "close": 15.0, "volume": 112.0}, {"date": "2022-12-20", "close": 15.2, "volume": 75.0}, {"date": "2022-12-21", "close": 14.96, "volume": 94.0}, {"date": "2022-12-22", "close": 14.004, "volume": 645.0}, {"date": "2022-12-23", "close": 14.324, "volume": 344.0}, {"date": "2022-12-27", "close": 14.204, "volume": 142.0}, {"date": "2022-12-28", "close": 14.72, "volume": 524.0}, {"date": "2022-12-29", "close": 14.804, "volume": 248.0}, {"date": "2022-12-30", "close": 15.08, "volume": 598.0}, {"date": "2023-01-03", "close": 14.402, "volume": 710.0}, {"date": "2023-01-04", "close": 15.344, "volume": 67.0}, {"date": "2023-01-05", "close": 18.0, "volume": 3400.0}, {"date": "2023-01-06", "close": 16.724, "volume": 693.0}, {"date": "2023-01-09", "close": 16.8, "volume": 366.0}, {"date": "2023-01-10", "close": 16.8, "volume": 104.0}, {"date": "2023-01-11", "close": 17.984, "volume": 202.0}, {"date": "2023-01-12", "close": 18.2, "volume": 390.0}, {"date": "2023-01-13", "close": 17.68, "volume": 290.0}, {"date": "2023-01-17", "close": 17.22, "volume": 1690.0}, {"date": "2023-01-18", "close": 16.8, "volume": 513.0}, {"date": "2023-01-19", "close": 17.76, "volume": 183.0}, {"date": "2023-01-20", "close": 17.636, "volume": 262.0}, {"date": "2023-01-23", "close": 17.656, "volume": 64.0}, {"date": "2023-01-24", "close": 17.2, "volume": 196.0}, {"date": "2023-01-25", "close": 17.6, "volume": 170.0}, {"date": "2023-01-26", "close": 17.6, "volume": 793.0}, {"date": "2023-01-27", "close": 17.2, "volume": 226.0}, {"date": "2023-01-30", "close": 17.6, "volume": 618.0}, {"date": "2023-01-31", "close": 21.56, "volume": 4103.0}, {"date": "2023-02-01", "close": 24.24, "volume": 3274.0}, {"date": "2023-02-02", "close": 27.156, "volume": 9323.0}, {"date": "2023-02-03", "close": 25.04, "volume": 2923.0}, {"date": "2023-02-06", "close": 27.2, "volume": 628.0}, {"date": "2023-02-07", "close": 27.96, "volume": 558.0}, {"date": "2023-02-08", "close": 26.0, "volume": 1985.0}, {"date": "2023-02-09", "close": 28.4, "volume": 3891.0}, {"date": "2023-02-10", "close": 30.0, "volume": 673.0}, {"date": "2023-02-13", "close": 32.404, "volume": 3367.0}, {"date": "2023-02-14", "close": 32.0, "volume": 972.0}, {"date": "2023-02-15", "close": 33.2, "volume": 1144.0}, {"date": "2023-02-16", "close": 33.6, "volume": 454.0}, {"date": "2023-02-17", "close": 33.02, "volume": 260.0}, {"date": "2023-02-21", "close": 32.8, "volume": 203.0}, {"date": "2023-02-22", "close": 32.044, "volume": 401.0}, {"date": "2023-02-23", "close": 29.296, "volume": 1313.0}, {"date": "2023-02-24", "close": 24.8, "volume": 1053.0}, {"date": "2023-02-27", "close": 28.0, "volume": 420.0}, {"date": "2023-02-28", "close": 29.596, "volume": 12382.0}, {"date": "2023-03-01", "close": 33.2, "volume": 5693.0}, {"date": "2023-03-02", "close": 34.4, "volume": 1104.0}, {"date": "2023-03-03", "close": 33.2, "volume": 930.0}, {"date": "2023-03-06", "close": 33.2, "volume": 856.0}, {"date": "2023-03-07", "close": 33.2, "volume": 254.0}, {"date": "2023-03-08", "close": 32.8, "volume": 801.0}, {"date": "2023-03-09", "close": 32.4, "volume": 461.0}, {"date": "2023-03-10", "close": 32.4, "volume": 58.0}, {"date": "2023-03-13", "close": 31.6, "volume": 555.0}, {"date": "2023-03-14", "close": 30.4, "volume": 277.0}, {"date": "2023-03-15", "close": 26.4, "volume": 828.0}, {"date": "2023-03-16", "close": 26.12, "volume": 857.0}, {"date": "2023-03-17", "close": 25.92, "volume": 444.0}, {"date": "2023-03-20", "close": 25.2, "volume": 263.0}, {"date": "2023-03-21", "close": 24.8, "volume": 467.0}, {"date": "2023-03-22", "close": 24.8, "volume": 498.0}, {"date": "2023-03-23", "close": 24.8, "volume": 1051.0}, {"date": "2023-03-24", "close": 24.4, "volume": 191.0}, {"date": "2023-03-27", "close": 24.0, "volume": 121.0}, {"date": "2023-03-28", "close": 24.276, "volume": 158.0}, {"date": "2023-03-29", "close": 23.204, "volume": 1254.0}, {"date": "2023-03-30", "close": 22.4, "volume": 181.0}, {"date": "2023-03-31", "close": 24.796, "volume": 2381.0}, {"date": "2023-04-03", "close": 22.0152, "volume": 14851.0}, {"date": "2023-04-04", "close": 20.1608, "volume": 1153.0}, {"date": "2023-04-05", "close": 17.52, "volume": 1149.0}, {"date": "2023-04-06", "close": 18.8, "volume": 543.0}, {"date": "2023-04-10", "close": 18.32, "volume": 388.0}, {"date": "2023-04-11", "close": 18.48, "volume": 253.0}, {"date": "2023-04-12", "close": 17.36, "volume": 1291.0}, {"date": "2023-04-13", "close": 18.16, "volume": 492.0}, {"date": "2023-04-14", "close": 17.04, "volume": 7343.0}, {"date": "2023-04-17", "close": 19.04, "volume": 3387.0}, {"date": "2023-04-18", "close": 17.72, "volume": 4784.0}, {"date": "2023-04-19", "close": 17.12, "volume": 1023.0}, {"date": "2023-04-20", "close": 16.4, "volume": 2087.0}, {"date": "2023-04-21", "close": 14.56, "volume": 2266.0}, {"date": "2023-04-24", "close": 14.0216, "volume": 520.0}, {"date": "2023-04-25", "close": 14.0, "volume": 476.0}, {"date": "2023-04-26", "close": 14.0152, "volume": 4462.0}, {"date": "2023-04-27", "close": 14.0008, "volume": 66.0}, {"date": "2023-04-28", "close": 18.36, "volume": 11160.0}, {"date": "2023-05-01", "close": 25.68, "volume": 40145.0}, {"date": "2023-05-02", "close": 20.16, "volume": 5547.0}, {"date": "2023-05-03", "close": 20.76, "volume": 3344.0}, {"date": "2023-05-04", "close": 19.92, "volume": 433.0}, {"date": "2023-05-05", "close": 20.72, "volume": 512.0}, {"date": "2023-05-08", "close": 21.2, "volume": 150.0}, {"date": "2023-05-09", "close": 18.8, "volume": 1098.0}, {"date": "2023-05-10", "close": 19.2, "volume": 478.0}, {"date": "2023-05-11", "close": 19.04, "volume": 506.0}, {"date": "2023-05-12", "close": 18.32, "volume": 1102.0}, {"date": "2023-05-15", "close": 17.84, "volume": 1398.0}, {"date": "2023-05-16", "close": 17.92, "volume": 385.0}, {"date": "2023-05-17", "close": 18.2384, "volume": 244.0}, {"date": "2023-05-18", "close": 18.4, "volume": 245.0}, {"date": "2023-05-19", "close": 18.4, "volume": 1062.0}, {"date": "2023-05-22", "close": 18.4, "volume": 203.0}, {"date": "2023-05-23", "close": 18.4, "volume": null}, {"date": "2023-05-24", "close": 18.16, "volume": 567.0}, {"date": "2023-05-25", "close": 17.04, "volume": 311.0}, {"date": "2023-05-26", "close": 16.08, "volume": 281.0}, {"date": "2023-05-30", "close": 16.16, "volume": 152.0}, {"date": "2023-05-31", "close": 16.08, "volume": 174.0}, {"date": "2023-06-01", "close": 16.56, "volume": 397.0}, {"date": "2023-06-02", "close": 15.6, "volume": 1971.0}, {"date": "2023-06-05", "close": 15.6, "volume": null}, {"date": "2023-06-06", "close": 16.1072, "volume": 196.0}, {"date": "2023-06-07", "close": 16.1992, "volume": 364.0}, {"date": "2023-06-08", "close": 16.0352, "volume": 255.0}, {"date": "2023-06-09", "close": 14.88, "volume": 761.0}, {"date": "2023-06-12", "close": 15.004, "volume": 181.0}, {"date": "2023-06-13", "close": 15.12, "volume": 347.0}, {"date": "2023-06-14", "close": 15.6792, "volume": 1082.0}, {"date": "2023-06-15", "close": 15.5464, "volume": 754.0}, {"date": "2023-06-16", "close": 15.36, "volume": 308.0}, {"date": "2023-06-20", "close": 16.56, "volume": 449.0}, {"date": "2023-06-21", "close": 16.488, "volume": 157.0}, {"date": "2023-06-22", "close": 15.4408, "volume": 2220.0}, {"date": "2023-06-23", "close": 15.68, "volume": 208.0}, {"date": "2023-06-26", "close": 15.68, "volume": 211.0}, {"date": "2023-06-27", "close": 16.5456, "volume": 743.0}, {"date": "2023-06-28", "close": 15.6008, "volume": 235.0}, {"date": "2023-06-29", "close": 16.28, "volume": 106.0}, {"date": "2023-06-30", "close": 16.0, "volume": 143.0}, {"date": "2023-07-03", "close": 16.0, "volume": null}, {"date": "2023-07-05", "close": 16.32, "volume": 172.0}, {"date": "2023-07-06", "close": 17.6, "volume": 1847.0}, {"date": "2023-07-07", "close": 17.28, "volume": 1025.0}, {"date": "2023-07-10", "close": 17.04, "volume": 148.0}, {"date": "2023-07-11", "close": 16.56, "volume": 87.0}, {"date": "2023-07-12", "close": 16.7192, "volume": 609.0}, {"date": "2023-07-13", "close": 16.8, "volume": 46.0}, {"date": "2023-07-14", "close": 15.76, "volume": 53.0}, {"date": "2023-07-17", "close": 16.56, "volume": 106.0}, {"date": "2023-07-18", "close": 16.7992, "volume": 172.0}, {"date": "2023-07-19", "close": 15.84, "volume": 30.0}, {"date": "2023-07-20", "close": 15.92, "volume": 1025.0}, {"date": "2023-07-21", "close": 15.68, "volume": 216.0}, {"date": "2023-07-24", "close": 15.84, "volume": 399.0}, {"date": "2023-07-25", "close": 15.4184, "volume": 53.0}, {"date": "2023-07-26", "close": 16.16, "volume": 91.0}, {"date": "2023-07-27", "close": 16.56, "volume": 84.0}, {"date": "2023-07-28", "close": 15.68, "volume": 149367.0}, {"date": "2023-07-31", "close": 19.36, "volume": 325948.0}, {"date": "2023-08-01", "close": 18.72, "volume": 24338.0}, {"date": "2023-08-02", "close": 22.4, "volume": 58075.0}, {"date": "2023-08-03", "close": 20.0, "volume": 9500.0}, {"date": "2023-08-04", "close": 20.08, "volume": 4606.0}, {"date": "2023-08-07", "close": 18.48, "volume": 2315.0}, {"date": "2023-08-08", "close": 17.44, "volume": 776.0}, {"date": "2023-08-09", "close": 18.48, "volume": 572.0}, {"date": "2023-08-10", "close": 17.68, "volume": 308.0}, {"date": "2023-08-11", "close": 17.36, "volume": 565.0}, {"date": "2023-08-14", "close": 16.72, "volume": 1170.0}, {"date": "2023-08-15", "close": 17.44, "volume": 1765.0}, {"date": "2023-08-16", "close": 16.56, "volume": 1969.0}, {"date": "2023-08-17", "close": 16.4, "volume": 548.0}, {"date": "2023-08-18", "close": 15.28, "volume": 2845.0}, {"date": "2023-08-21", "close": 15.68, "volume": 1547.0}, {"date": "2023-08-22", "close": 15.68, "volume": 594.0}, {"date": "2023-08-23", "close": 15.7792, "volume": 1259.0}, {"date": "2023-08-24", "close": 15.68, "volume": 822.0}, {"date": "2023-08-25", "close": 15.92, "volume": 433.0}, {"date": "2023-08-28", "close": 15.04, "volume": 730.0}, {"date": "2023-08-29", "close": 15.76, "volume": 339.0}, {"date": "2023-08-30", "close": 16.0, "volume": 67.0}, {"date": "2023-08-31", "close": 15.04, "volume": 81.0}, {"date": "2023-09-01", "close": 15.52, "volume": 500.0}, {"date": "2023-09-05", "close": 15.36, "volume": 561.0}, {"date": "2023-09-06", "close": 15.52, "volume": 291.0}, {"date": "2023-09-07", "close": 15.28, "volume": 505.0}, {"date": "2023-09-08", "close": 14.88, "volume": 923.0}, {"date": "2023-09-11", "close": 15.04, "volume": 578.0}, {"date": "2023-09-12", "close": 14.64, "volume": 802.0}, {"date": "2023-09-13", "close": 14.88, "volume": 1268.0}, {"date": "2023-09-14", "close": 14.64, "volume": 368.0}, {"date": "2023-09-15", "close": 15.12, "volume": 706.0}, {"date": "2023-09-18", "close": 14.5608, "volume": 94.0}, {"date": "2023-09-19", "close": 15.2, "volume": 219.0}, {"date": "2023-09-20", "close": 15.2, "volume": 435.0}, {"date": "2023-09-21", "close": 15.6, "volume": 154.0}, {"date": "2023-09-22", "close": 14.64, "volume": 395.0}, {"date": "2023-09-25", "close": 14.64, "volume": null}, {"date": "2023-09-26", "close": 14.8, "volume": 189.0}, {"date": "2023-09-27", "close": 14.96, "volume": 150.0}, {"date": "2023-09-28", "close": 14.8008, "volume": 102.0}, {"date": "2023-09-29", "close": 15.3728, "volume": 180.0}, {"date": "2023-10-02", "close": 14.8, "volume": 76.0}, {"date": "2023-10-03", "close": 13.6, "volume": 1938.0}, {"date": "2023-10-04", "close": 13.6, "volume": null}, {"date": "2023-10-05", "close": 14.9136, "volume": 260.0}, {"date": "2023-10-06", "close": 13.996, "volume": 646.0}, {"date": "2023-10-09", "close": 14.0, "volume": 78.0}, {"date": "2023-10-10", "close": 13.6848, "volume": 202.0}, {"date": "2023-10-11", "close": 13.6848, "volume": null}, {"date": "2023-10-12", "close": 12.96, "volume": 357.0}, {"date": "2023-10-13", "close": 13.6, "volume": 40.0}, {"date": "2023-10-16", "close": 14.3992, "volume": 148.0}, {"date": "2023-10-17", "close": 14.3992, "volume": null}, {"date": "2023-10-18", "close": 14.0, "volume": 163.0}, {"date": "2023-10-19", "close": 14.24, "volume": 113.0}, {"date": "2023-10-20", "close": 13.68, "volume": 140.0}, {"date": "2023-10-23", "close": 13.6, "volume": 220.0}, {"date": "2023-10-24", "close": 13.04, "volume": 66.0}, {"date": "2023-10-25", "close": 13.52, "volume": 196.0}, {"date": "2023-10-26", "close": 13.4792, "volume": 44.0}, {"date": "2023-10-27", "close": 13.4792, "volume": null}, {"date": "2023-10-30", "close": 13.4792, "volume": null}, {"date": "2023-10-31", "close": 13.04, "volume": 254.0}, {"date": "2023-11-01", "close": 13.04, "volume": 84.0}, {"date": "2023-11-02", "close": 13.52, "volume": 286.0}, {"date": "2023-11-03", "close": 13.8, "volume": 324.0}, {"date": "2023-11-06", "close": 13.8, "volume": null}, {"date": "2023-11-07", "close": 13.8, "volume": null}, {"date": "2023-11-08", "close": 13.76, "volume": 124.0}, {"date": "2023-11-09", "close": 13.6, "volume": 327.0}, {"date": "2023-11-10", "close": 13.6, "volume": 239.0}, {"date": "2023-11-13", "close": 13.5328, "volume": 280.0}, {"date": "2023-11-14", "close": 13.6, "volume": 287.0}, {"date": "2023-11-15", "close": 13.76, "volume": 476.0}, {"date": "2023-11-16", "close": 13.52, "volume": 241.0}, {"date": "2023-11-17", "close": 13.304, "volume": 154.0}, {"date": "2023-11-20", "close": 13.68, "volume": 269.0}, {"date": "2023-11-21", "close": 13.52, "volume": 26.0}, {"date": "2023-11-22", "close": 13.52, "volume": null}, {"date": "2023-11-24", "close": 13.52, "volume": 119.0}, {"date": "2023-11-27", "close": 13.52, "volume": 33.0}, {"date": "2023-11-28", "close": 13.6, "volume": 474.0}, {"date": "2023-11-29", "close": 14.08, "volume": 1182.0}, {"date": "2023-11-30", "close": 14.08, "volume": null}, {"date": "2023-12-01", "close": 13.44, "volume": 302.0}, {"date": "2023-12-04", "close": 14.0, "volume": 124.0}, {"date": "2023-12-05", "close": 14.56, "volume": 793.0}, {"date": "2023-12-06", "close": 14.72, "volume": 253.0}, {"date": "2023-12-07", "close": 13.84, "volume": 40.0}, {"date": "2023-12-08", "close": 14.64, "volume": 50.0}, {"date": "2023-12-11", "close": 14.64, "volume": null}, {"date": "2023-12-12", "close": 14.32, "volume": 86.0}, {"date": "2023-12-13", "close": 13.92, "volume": 584.0}, {"date": "2023-12-14", "close": 14.0, "volume": 2456.0}, {"date": "2023-12-15", "close": 13.84, "volume": 1402.0}, {"date": "2023-12-18", "close": 13.44, "volume": 299.0}, {"date": "2023-12-19", "close": 13.52, "volume": 2362.0}, {"date": "2023-12-20", "close": 14.16, "volume": 135.0}, {"date": "2023-12-21", "close": 13.36, "volume": 1634.0}, {"date": "2023-12-22", "close": 13.6, "volume": 2275.0}, {"date": "2023-12-26", "close": 12.4, "volume": 5351.0}, {"date": "2023-12-27", "close": 12.72, "volume": 5909.0}, {"date": "2023-12-28", "close": 11.8, "volume": 1531.0}, {"date": "2023-12-29", "close": 12.744, "volume": 2311.0}, {"date": "2024-01-02", "close": 12.3992, "volume": 495.0}, {"date": "2024-01-03", "close": 12.2392, "volume": 353.0}, {"date": "2024-01-04", "close": 11.92, "volume": 395.0}, {"date": "2024-01-05", "close": 11.4328, "volume": 520.0}, {"date": "2024-01-08", "close": 11.2, "volume": 454.0}, {"date": "2024-01-09", "close": 11.68, "volume": 38.0}, {"date": "2024-01-10", "close": 11.24, "volume": 137.0}, {"date": "2024-01-11", "close": 11.2792, "volume": 213.0}, {"date": "2024-01-12", "close": 11.2792, "volume": 290.0}, {"date": "2024-01-16", "close": 10.7992, "volume": 885.0}, {"date": "2024-01-17", "close": 10.6392, "volume": 498.0}, {"date": "2024-01-18", "close": 10.568, "volume": 1143.0}, {"date": "2024-01-19", "close": 9.9744, "volume": 1338.0}, {"date": "2024-01-22", "close": 9.92, "volume": 3394.0}, {"date": "2024-01-23", "close": 9.048, "volume": 1383.0}, {"date": "2024-01-24", "close": 9.12, "volume": 531.0}, {"date": "2024-01-25", "close": 8.48, "volume": 580.0}, {"date": "2024-01-26", "close": 8.16, "volume": 961.0}, {"date": "2024-01-29", "close": 8.6328, "volume": 897.0}, {"date": "2024-01-30", "close": 8.16, "volume": 569.0}, {"date": "2024-01-31", "close": 7.84, "volume": 668.0}, {"date": "2024-02-01", "close": 7.68, "volume": 197.0}, {"date": "2024-02-02", "close": 7.9192, "volume": 1240.0}, {"date": "2024-02-05", "close": 7.92, "volume": 57.0}, {"date": "2024-02-06", "close": 7.4416, "volume": 104.0}, {"date": "2024-02-07", "close": 7.52, "volume": 681.0}, {"date": "2024-02-08", "close": 7.04, "volume": 1954.0}, {"date": "2024-02-09", "close": 7.2, "volume": 450.0}, {"date": "2024-02-12", "close": 7.3472, "volume": 119.0}, {"date": "2024-02-13", "close": 7.2, "volume": 1043.0}, {"date": "2024-02-14", "close": 8.2496, "volume": 473922.0}, {"date": "2024-02-15", "close": 27.76, "volume": 8025429.0}, {"date": "2024-02-16", "close": 14.16, "volume": 406940.0}, {"date": "2024-02-20", "close": 12.88, "volume": 96608.0}, {"date": "2024-02-21", "close": 10.96, "volume": 51456.0}, {"date": "2024-02-22", "close": 11.04, "volume": 30426.0}, {"date": "2024-02-23", "close": 9.6, "volume": 31823.0}, {"date": "2024-02-26", "close": 10.56, "volume": 19920.0}, {"date": "2024-02-27", "close": 10.56, "volume": 17408.0}, {"date": "2024-02-28", "close": 9.92, "volume": 5452.0}, {"date": "2024-02-29", "close": 9.6, "volume": 10832.0}, {"date": "2024-03-01", "close": 9.2, "volume": 16169.0}, {"date": "2024-03-04", "close": 9.44, "volume": 10795.0}, {"date": "2024-03-05", "close": 9.44, "volume": 5013.0}, {"date": "2024-03-06", "close": 9.44, "volume": 12820.0}, {"date": "2024-03-07", "close": 10.32, "volume": 10889.0}, {"date": "2024-03-08", "close": 9.6, "volume": 7602.0}, {"date": "2024-03-11", "close": 9.28, "volume": 6701.0}, {"date": "2024-03-12", "close": 9.68, "volume": 1812.0}, {"date": "2024-03-13", "close": 10.4, "volume": 7848.0}, {"date": "2024-03-14", "close": 9.76, "volume": 5785.0}, {"date": "2024-03-15", "close": 9.6, "volume": 3848.0}, {"date": "2024-03-18", "close": 9.28, "volume": 1511.0}, {"date": "2024-03-19", "close": 10.04, "volume": 4778.0}, {"date": "2024-03-20", "close": 9.6, "volume": 1668.0}, {"date": "2024-03-21", "close": 9.84, "volume": 4976.0}, {"date": "2024-03-22", "close": 9.6, "volume": 2507.0}, {"date": "2024-03-25", "close": 9.6, "volume": 1727.0}, {"date": "2024-03-26", "close": 9.92, "volume": 3720.0}, {"date": "2024-03-27", "close": 9.6, "volume": 1647.0}, {"date": "2024-03-28", "close": 9.52, "volume": 2167.0}, {"date": "2024-04-01", "close": 9.52, "volume": 3268.0}, {"date": "2024-04-02", "close": 10.8, "volume": 21407.0}, {"date": "2024-04-03", "close": 10.0, "volume": 7343.0}, {"date": "2024-04-04", "close": 9.76, "volume": 3420.0}, {"date": "2024-04-05", "close": 9.68, "volume": 6158.0}, {"date": "2024-04-08", "close": 9.44, "volume": 6616.0}, {"date": "2024-04-09", "close": 9.84, "volume": 4543.0}, {"date": "2024-04-10", "close": 9.76, "volume": 6385.0}, {"date": "2024-04-11", "close": 9.6072, "volume": 3094.0}, {"date": "2024-04-12", "close": 9.44, "volume": 5406.0}, {"date": "2024-04-15", "close": 8.64, "volume": 9553.0}, {"date": "2024-04-16", "close": 8.88, "volume": 4195.0}, {"date": "2024-04-17", "close": 8.9576, "volume": 3722.0}, {"date": "2024-04-18", "close": 8.88, "volume": 1531.0}, {"date": "2024-04-19", "close": 8.0, "volume": 10446.0}, {"date": "2024-04-22", "close": 8.0, "volume": 5412.0}, {"date": "2024-04-23", "close": 8.32, "volume": 247223.0}, {"date": "2024-04-24", "close": 7.8408, "volume": 22123.0}, {"date": "2024-04-25", "close": 8.16, "volume": 19301.0}, {"date": "2024-04-26", "close": 7.688, "volume": 5690.0}, {"date": "2024-04-29", "close": 7.92, "volume": 1285.0}, {"date": "2024-04-30", "close": 8.16, "volume": 10698.0}, {"date": "2024-05-01", "close": 7.84, "volume": 3282.0}, {"date": "2024-05-02", "close": 7.98, "volume": 1928.0}, {"date": "2024-05-03", "close": 7.7528, "volume": 2386.0}, {"date": "2024-05-06", "close": 7.52, "volume": 3637.0}, {"date": "2024-05-07", "close": 7.636, "volume": 2445.0}, {"date": "2024-05-08", "close": 7.68, "volume": 1080.0}, {"date": "2024-05-09", "close": 7.604, "volume": 3016.0}, {"date": "2024-05-10", "close": 7.56, "volume": 2641.0}, {"date": "2024-05-13", "close": 7.28, "volume": 8284.0}, {"date": "2024-05-14", "close": 7.52, "volume": 18450.0}, {"date": "2024-05-15", "close": 7.62, "volume": 1558.0}, {"date": "2024-05-16", "close": 7.4408, "volume": 3135.0}, {"date": "2024-05-17", "close": 7.6, "volume": 17573.0}, {"date": "2024-05-20", "close": 8.52, "volume": 58703.0}, {"date": "2024-05-21", "close": 7.4808, "volume": 16653.0}, {"date": "2024-05-22", "close": 7.88, "volume": 13269.0}, {"date": "2024-05-23", "close": 7.6876, "volume": 4188.0}, {"date": "2024-05-24", "close": 7.36, "volume": 4887.0}, {"date": "2024-05-28", "close": 7.3904, "volume": 53377.0}, {"date": "2024-05-29", "close": 7.2, "volume": 10192.0}, {"date": "2024-05-30", "close": 7.04, "volume": 5862.0}, {"date": "2024-05-31", "close": 7.4256, "volume": 6907.0}, {"date": "2024-06-03", "close": 7.04, "volume": 2144.0}, {"date": "2024-06-04", "close": 7.12, "volume": 6711.0}, {"date": "2024-06-05", "close": 7.12, "volume": 4678.0}, {"date": "2024-06-06", "close": 6.964, "volume": 3189.0}, {"date": "2024-06-07", "close": 6.96, "volume": 6944.0}, {"date": "2024-06-10", "close": 6.7472, "volume": 2083.0}, {"date": "2024-06-11", "close": 6.8568, "volume": 1276.0}, {"date": "2024-06-12", "close": 6.744, "volume": 3092.0}, {"date": "2024-06-13", "close": 6.86, "volume": 1669.0}, {"date": "2024-06-14", "close": 6.64, "volume": 464.0}, {"date": "2024-06-17", "close": 6.3992, "volume": 4852.0}, {"date": "2024-06-18", "close": 5.6248, "volume": 16455.0}, {"date": "2024-06-20", "close": 5.428, "volume": 8166.0}, {"date": "2024-06-21", "close": 5.5552, "volume": 2484.0}, {"date": "2024-06-24", "close": 5.4, "volume": 1782.0}, {"date": "2024-06-25", "close": 6.24, "volume": 529398.0}, {"date": "2024-06-26", "close": 6.5984, "volume": 1012088.0}, {"date": "2024-06-27", "close": 7.0, "volume": 114822.0}, {"date": "2024-06-28", "close": 6.264, "volume": 25278.0}, {"date": "2024-07-01", "close": 6.24, "volume": 7099.0}, {"date": "2024-07-02", "close": 6.176, "volume": 10406.0}, {"date": "2024-07-03", "close": 5.5204, "volume": 12227.0}, {"date": "2024-07-05", "close": 5.9688, "volume": 14382.0}, {"date": "2024-07-08", "close": 6.0432, "volume": 5534.0}, {"date": "2024-07-09", "close": 5.84, "volume": 7782.0}, {"date": "2024-07-10", "close": 6.1608, "volume": 3341.0}, {"date": "2024-07-11", "close": 6.236, "volume": 9984.0}, {"date": "2024-07-12", "close": 6.096, "volume": 9047.0}, {"date": "2024-07-15", "close": 6.0688, "volume": 5731.0}, {"date": "2024-07-16", "close": 6.2804, "volume": 5590.0}, {"date": "2024-07-17", "close": 6.24, "volume": 4625.0}, {"date": "2024-07-18", "close": 6.1949, "volume": 2397.0}, {"date": "2024-07-19", "close": 6.16, "volume": 21230.0}, {"date": "2024-07-22", "close": 6.08, "volume": 6205.0}, {"date": "2024-07-23", "close": 6.112, "volume": 3152.0}, {"date": "2024-07-24", "close": 5.6, "volume": 7756.0}, {"date": "2024-07-25", "close": 5.532, "volume": 2660.0}, {"date": "2024-07-26", "close": 5.48, "volume": 3227.0}, {"date": "2024-07-29", "close": 5.44, "volume": 11560.0}, {"date": "2024-07-30", "close": 4.96, "volume": 11899.0}, {"date": "2024-07-31", "close": 4.96, "volume": 3386.0}, {"date": "2024-08-01", "close": 4.912, "volume": 2894.0}, {"date": "2024-08-02", "close": 4.9584, "volume": 1978.0}, {"date": "2024-08-05", "close": 4.6392, "volume": 7336.0}, {"date": "2024-08-06", "close": 4.5576, "volume": 4576.0}, {"date": "2024-08-07", "close": 4.76, "volume": 3585.0}, {"date": "2024-08-08", "close": 4.6264, "volume": 2917.0}, {"date": "2024-08-09", "close": 4.6648, "volume": 1406.0}, {"date": "2024-08-12", "close": 4.92, "volume": 640.0}, {"date": "2024-08-13", "close": 4.9232, "volume": 1219.0}, {"date": "2024-08-14", "close": 4.88, "volume": 799.0}, {"date": "2024-08-15", "close": 4.7512, "volume": 808.0}, {"date": "2024-08-16", "close": 4.8504, "volume": 1967.0}, {"date": "2024-08-19", "close": 4.884, "volume": 4259.0}, {"date": "2024-08-20", "close": 5.0488, "volume": 1526.0}, {"date": "2024-08-21", "close": 4.8016, "volume": 788.0}, {"date": "2024-08-22", "close": 5.04, "volume": 1837.0}, {"date": "2024-08-23", "close": 4.96, "volume": 2349.0}, {"date": "2024-08-26", "close": 4.8, "volume": 909.0}, {"date": "2024-08-27", "close": 5.0004, "volume": 1203.0}, {"date": "2024-08-28", "close": 4.8024, "volume": 1207.0}, {"date": "2024-08-29", "close": 4.6448, "volume": 1561.0}, {"date": "2024-08-30", "close": 4.52, "volume": 1315.0}, {"date": "2024-09-03", "close": 4.5416, "volume": 330.0}, {"date": "2024-09-04", "close": 4.5512, "volume": 1077.0}, {"date": "2024-09-05", "close": 4.632, "volume": 282.0}, {"date": "2024-09-06", "close": 4.48, "volume": 730.0}, {"date": "2024-09-09", "close": 4.56, "volume": 2070.0}, {"date": "2024-09-10", "close": 4.56, "volume": 2476.0}, {"date": "2024-09-11", "close": 5.8204, "volume": 250476.0}, {"date": "2024-09-12", "close": 4.872, "volume": 34611.0}, {"date": "2024-09-13", "close": 5.1688, "volume": 74508.0}, {"date": "2024-09-16", "close": 5.3339, "volume": 5191.0}, {"date": "2024-09-17", "close": 5.1936, "volume": 3398.0}, {"date": "2024-09-18", "close": 5.0816, "volume": 1797.0}, {"date": "2024-09-19", "close": 4.88, "volume": 2506.0}, {"date": "2024-09-20", "close": 4.8808, "volume": 899.0}, {"date": "2024-09-23", "close": 4.8696, "volume": 1663.0}, {"date": "2024-09-24", "close": 5.52, "volume": 19420.0}, {"date": "2024-09-25", "close": 5.1936, "volume": 6952.0}, {"date": "2024-09-26", "close": 5.68, "volume": 25306.0}, {"date": "2024-09-27", "close": 6.1584, "volume": 27306.0}, {"date": "2024-09-30", "close": 5.92, "volume": 36408.0}, {"date": "2024-10-01", "close": 5.8136, "volume": 6552.0}, {"date": "2024-10-02", "close": 6.3872, "volume": 18601.0}, {"date": "2024-10-03", "close": 6.24, "volume": 2792.0}, {"date": "2024-10-04", "close": 5.76, "volume": 15820.0}, {"date": "2024-10-07", "close": 8.4, "volume": 76906.0}, {"date": "2024-10-08", "close": 6.96, "volume": 41330.0}, {"date": "2024-10-09", "close": 6.0368, "volume": 12908.0}, {"date": "2024-10-10", "close": 5.7888, "volume": 10464.0}, {"date": "2024-10-11", "close": 6.4648, "volume": 25636.0}, {"date": "2024-10-14", "close": 5.8496, "volume": 10838.0}, {"date": "2024-10-15", "close": 5.584, "volume": 10487.0}, {"date": "2024-10-16", "close": 5.9928, "volume": 5361.0}, {"date": "2024-10-17", "close": 5.8424, "volume": 3328.0}, {"date": "2024-10-18", "close": 6.5704, "volume": 10893.0}, {"date": "2024-10-21", "close": 6.3256, "volume": 3914.0}, {"date": "2024-10-22", "close": 5.986, "volume": 11638.0}, {"date": "2024-10-23", "close": 5.916, "volume": 1048.0}, {"date": "2024-10-24", "close": 5.84, "volume": 1177.0}, {"date": "2024-10-25", "close": 5.8408, "volume": 585.0}, {"date": "2024-10-28", "close": 5.848, "volume": 2028.0}, {"date": "2024-10-29", "close": 5.2856, "volume": 12421.0}, {"date": "2024-10-30", "close": 5.4408, "volume": 1799.0}, {"date": "2024-10-31", "close": 5.5136, "volume": 5326.0}, {"date": "2024-11-01", "close": 5.464, "volume": 1151.0}, {"date": "2024-11-04", "close": 5.4237, "volume": 3301.0}, {"date": "2024-11-05", "close": 5.2064, "volume": 539.0}, {"date": "2024-11-06", "close": 5.1184, "volume": 3633.0}, {"date": "2024-11-07", "close": 5.5376, "volume": 6422.0}, {"date": "2024-11-08", "close": 5.52, "volume": 6352.0}, {"date": "2024-11-11", "close": 5.208, "volume": 1241.0}, {"date": "2024-11-12", "close": 5.132, "volume": 1666.0}, {"date": "2024-11-13", "close": 5.0568, "volume": 1397.0}, {"date": "2024-11-14", "close": 5.12, "volume": 200.0}, {"date": "2024-11-15", "close": 5.1191, "volume": 2155.0}, {"date": "2024-11-18", "close": 5.0312, "volume": 2566.0}, {"date": "2024-11-19", "close": 5.04, "volume": 227.0}, {"date": "2024-11-20", "close": 5.3064, "volume": 2093.0}, {"date": "2024-11-21", "close": 5.168, "volume": 4571.0}, {"date": "2024-11-22", "close": 5.0424, "volume": 2459.0}, {"date": "2024-11-25", "close": 4.884, "volume": 2902.0}, {"date": "2024-11-26", "close": 5.0564, "volume": 1106.0}, {"date": "2024-11-27", "close": 4.9048, "volume": 273.0}, {"date": "2024-11-29", "close": 4.84, "volume": 4784.0}, {"date": "2024-12-02", "close": 5.1, "volume": 1221.0}, {"date": "2024-12-03", "close": 5.68, "volume": 50461.0}, {"date": "2024-12-04", "close": 5.344, "volume": 9875.0}, {"date": "2024-12-05", "close": 4.8008, "volume": 11828.0}, {"date": "2024-12-06", "close": 4.8496, "volume": 1814.0}, {"date": "2024-12-09", "close": 5.0084, "volume": 2491.0}, {"date": "2024-12-10", "close": 5.0288, "volume": 21153.0}, {"date": "2024-12-11", "close": 4.5664, "volume": 1664.0}, {"date": "2024-12-12", "close": 4.6856, "volume": 2010.0}, {"date": "2024-12-13", "close": 4.536, "volume": 2883.0}, {"date": "2024-12-16", "close": 4.3804, "volume": 3753.0}, {"date": "2024-12-17", "close": 4.4928, "volume": 1196.0}, {"date": "2024-12-18", "close": 4.5315, "volume": 8500.0}, {"date": "2024-12-19", "close": 4.484, "volume": 992.0}, {"date": "2024-12-20", "close": 4.3864, "volume": 2268.0}, {"date": "2024-12-23", "close": 4.51, "volume": 1543.0}, {"date": "2024-12-24", "close": 4.6008, "volume": 3427.0}, {"date": "2024-12-26", "close": 5.2808, "volume": 21251.0}, {"date": "2024-12-27", "close": 5.0416, "volume": 9447.0}, {"date": "2024-12-30", "close": 5.2, "volume": 4486.0}, {"date": "2024-12-31", "close": 5.4232, "volume": 42653.0}, {"date": "2025-01-02", "close": 5.508, "volume": 11607.0}, {"date": "2025-01-03", "close": 5.2008, "volume": 6073.0}, {"date": "2025-01-06", "close": 5.74, "volume": 11422.0}, {"date": "2025-01-07", "close": 5.368, "volume": 5668.0}, {"date": "2025-01-08", "close": 5.9768, "volume": 727572.0}, {"date": "2025-01-10", "close": 4.9384, "volume": 69888.0}, {"date": "2025-01-13", "close": 4.752, "volume": 15331.0}, {"date": "2025-01-14", "close": 4.6848, "volume": 6676.0}, {"date": "2025-01-15", "close": 4.6552, "volume": 5952.0}, {"date": "2025-01-16", "close": 4.56, "volume": 4717.0}, {"date": "2025-01-17", "close": 4.96, "volume": 12093.0}, {"date": "2025-01-21", "close": 5.112, "volume": 11340.0}, {"date": "2025-01-22", "close": 4.7192, "volume": 9359.0}, {"date": "2025-01-23", "close": 4.8392, "volume": 5264.0}, {"date": "2025-01-24", "close": 4.808, "volume": 6926.0}, {"date": "2025-01-27", "close": 5.256, "volume": 23682.0}, {"date": "2025-01-28", "close": 5.0624, "volume": 7643.0}, {"date": "2025-01-29", "close": 4.8112, "volume": 2678.0}, {"date": "2025-01-30", "close": 4.9696, "volume": 3506.0}, {"date": "2025-01-31", "close": 4.8712, "volume": 3599.0}, {"date": "2025-02-03", "close": 4.8056, "volume": 7250.0}, {"date": "2025-02-04", "close": 4.656, "volume": 3967.0}, {"date": "2025-02-05", "close": 4.7396, "volume": 1611.0}, {"date": "2025-02-06", "close": 4.68, "volume": 759.0}, {"date": "2025-02-07", "close": 4.704, "volume": 14762.0}, {"date": "2025-02-10", "close": 4.64, "volume": 3763.0}, {"date": "2025-02-11", "close": 4.6424, "volume": 1282.0}, {"date": "2025-02-12", "close": 4.7252, "volume": 1333.0}, {"date": "2025-02-13", "close": 4.6408, "volume": 1397.0}, {"date": "2025-02-14", "close": 4.56, "volume": 17949.0}, {"date": "2025-02-18", "close": 4.536, "volume": 4457.0}, {"date": "2025-02-19", "close": 4.56, "volume": 1443.0}, {"date": "2025-02-20", "close": 4.64, "volume": 864.0}, {"date": "2025-02-21", "close": 4.56, "volume": 56781.0}, {"date": "2025-02-24", "close": 4.8464, "volume": 16572.0}, {"date": "2025-02-25", "close": 5.3596, "volume": 84552.0}, {"date": "2025-02-26", "close": 4.7288, "volume": 13530.0}, {"date": "2025-02-27", "close": 4.8688, "volume": 9147.0}, {"date": "2025-02-28", "close": 4.444, "volume": 28543.0}, {"date": "2025-03-03", "close": 4.56, "volume": 5773.0}, {"date": "2025-03-04", "close": 4.304, "volume": 5567.0}, {"date": "2025-03-05", "close": 4.216, "volume": 796.0}, {"date": "2025-03-06", "close": 4.248, "volume": 3950.0}, {"date": "2025-03-07", "close": 4.3664, "volume": 1786.0}, {"date": "2025-03-10", "close": 4.356, "volume": 2820.0}, {"date": "2025-03-11", "close": 4.44, "volume": 1306.0}, {"date": "2025-03-12", "close": 4.2408, "volume": 6581.0}, {"date": "2025-03-13", "close": 4.4, "volume": 10078.0}, {"date": "2025-03-14", "close": 4.48, "volume": 1213.0}, {"date": "2025-03-17", "close": 4.5592, "volume": 1330.0}, {"date": "2025-03-18", "close": 4.5608, "volume": 448.0}, {"date": "2025-03-19", "close": 4.4688, "volume": 2471.0}, {"date": "2025-03-20", "close": 4.6416, "volume": 2130.0}, {"date": "2025-03-21", "close": 4.6503, "volume": 1181.0}, {"date": "2025-03-24", "close": 4.72, "volume": 2470.0}, {"date": "2025-03-25", "close": 4.6, "volume": 1902.0}, {"date": "2025-03-26", "close": 4.64, "volume": 973.0}, {"date": "2025-03-27", "close": 4.7992, "volume": 1951.0}, {"date": "2025-03-28", "close": 4.8, "volume": 2297.0}, {"date": "2025-03-31", "close": 4.5736, "volume": 905.0}, {"date": "2025-04-01", "close": 4.424, "volume": 1485.0}, {"date": "2025-04-02", "close": 4.6, "volume": 1103.0}, {"date": "2025-04-03", "close": 4.6008, "volume": 1730.0}, {"date": "2025-04-04", "close": 4.2952, "volume": 4243.0}, {"date": "2025-04-07", "close": 4.16, "volume": 1472.0}, {"date": "2025-04-08", "close": 3.84, "volume": 2679.0}, {"date": "2025-04-09", "close": 4.0, "volume": 238.0}, {"date": "2025-04-10", "close": 4.1972, "volume": 1536.0}, {"date": "2025-04-11", "close": 4.312, "volume": 799.0}, {"date": "2025-04-14", "close": 4.1432, "volume": 4441.0}, {"date": "2025-04-15", "close": 3.9208, "volume": 588.0}, {"date": "2025-04-16", "close": 3.7664, "volume": 1020.0}, {"date": "2025-04-17", "close": 3.84, "volume": 1059.0}, {"date": "2025-04-21", "close": 3.76, "volume": 2915.0}, {"date": "2025-04-22", "close": 4.32, "volume": 1621.0}, {"date": "2025-04-23", "close": 4.54, "volume": 1155.0}, {"date": "2025-04-24", "close": 4.5384, "volume": 544.0}, {"date": "2025-04-25", "close": 4.3816, "volume": 530.0}, {"date": "2025-04-28", "close": 4.56, "volume": 798.0}, {"date": "2025-04-29", "close": 4.48, "volume": 1102.0}, {"date": "2025-04-30", "close": 4.5456, "volume": 500.0}, {"date": "2025-05-01", "close": 4.512, "volume": 640.0}, {"date": "2025-05-02", "close": 4.512, "volume": 432.0}, {"date": "2025-05-05", "close": 4.256, "volume": 884.0}, {"date": "2025-05-06", "close": 4.392, "volume": 824.0}, {"date": "2025-05-07", "close": 4.4, "volume": 1533.0}, {"date": "2025-05-08", "close": 4.208, "volume": 1223.0}, {"date": "2025-05-09", "close": 4.4912, "volume": 31930.0}, {"date": "2025-05-12", "close": 4.48, "volume": 65479.0}, {"date": "2025-05-13", "close": 4.3608, "volume": 6760.0}, {"date": "2025-05-14", "close": 4.3, "volume": 4803.0}, {"date": "2025-05-15", "close": 4.2, "volume": 1546.0}, {"date": "2025-05-16", "close": 4.4592, "volume": 1720.0}, {"date": "2025-05-19", "close": 4.4696, "volume": 2189.0}, {"date": "2025-05-20", "close": 4.4696, "volume": 1256.0}, {"date": "2025-05-21", "close": 4.4696, "volume": 1138.0}, {"date": "2025-05-22", "close": 4.248, "volume": 831.0}, {"date": "2025-05-23", "close": 4.6524, "volume": 12594.0}, {"date": "2025-05-27", "close": 4.7104, "volume": 9667.0}, {"date": "2025-05-28", "close": 4.312, "volume": 8237.0}, {"date": "2025-05-29", "close": 4.472, "volume": 6361.0}, {"date": "2025-05-30", "close": 4.468, "volume": 2769.0}, {"date": "2025-06-02", "close": 4.2032, "volume": 5390.0}, {"date": "2025-06-03", "close": 4.396, "volume": 1344.0}, {"date": "2025-06-04", "close": 4.24, "volume": 8653.0}, {"date": "2025-06-05", "close": 4.5584, "volume": 5706.0}, {"date": "2025-06-06", "close": 4.7416, "volume": 4065.0}, {"date": "2025-06-09", "close": 4.736, "volume": 356876.0}, {"date": "2025-06-10", "close": 4.48, "volume": 854398.0}, {"date": "2025-06-11", "close": 5.64, "volume": 1213557.0}, {"date": "2025-06-12", "close": 4.64, "volume": 67214.0}, {"date": "2025-06-13", "close": 3.92, "volume": 125982.0}, {"date": "2025-06-16", "close": 4.07, "volume": 51591.0}, {"date": "2025-06-17", "close": 4.3, "volume": 56360.0}, {"date": "2025-06-18", "close": 4.103, "volume": 40735.0}, {"date": "2025-06-20", "close": 4.02, "volume": 21561.0}, {"date": "2025-06-23", "close": 3.71, "volume": 30434.0}, {"date": "2025-06-24", "close": 3.78, "volume": 6661.0}, {"date": "2025-06-25", "close": 3.96, "volume": 72073.0}, {"date": "2025-06-26", "close": 4.1633, "volume": 66226.0}, {"date": "2025-06-27", "close": 4.06, "volume": 20611.0}, {"date": "2025-06-30", "close": 3.94, "volume": 9135.0}, {"date": "2025-07-01", "close": 3.93, "volume": 21500.0}, {"date": "2025-07-02", "close": 3.8, "volume": 23980.0}, {"date": "2025-07-03", "close": 3.68, "volume": 14672.0}, {"date": "2025-07-07", "close": 3.53, "volume": 11924.0}, {"date": "2025-07-08", "close": 3.4464, "volume": 19423.0}, {"date": "2025-07-09", "close": 3.63, "volume": 25312.0}, {"date": "2025-07-10", "close": 3.7, "volume": 12624.0}, {"date": "2025-07-11", "close": 3.76, "volume": 64739.0}, {"date": "2025-07-14", "close": 3.9, "volume": 62335.0}, {"date": "2025-07-15", "close": 3.83, "volume": 82938.0}, {"date": "2025-07-16", "close": 3.79, "volume": 48046.0}, {"date": "2025-07-17", "close": 3.86, "volume": 60655.0}, {"date": "2025-07-18", "close": 3.83, "volume": 21077.0}, {"date": "2025-07-21", "close": 4.02, "volume": 31821.0}, {"date": "2025-07-22", "close": 3.92, "volume": 14053.0}, {"date": "2025-07-23", "close": 3.78, "volume": 16947.0}, {"date": "2025-07-24", "close": 3.77, "volume": 8165.0}, {"date": "2025-07-25", "close": 3.75, "volume": 8852.0}, {"date": "2025-07-28", "close": 4.24, "volume": 41303.0}, {"date": "2025-07-29", "close": 4.47, "volume": 908475.0}, {"date": "2025-07-30", "close": 3.88, "volume": 153120.0}, {"date": "2025-07-31", "close": 3.62, "volume": 19904.0}, {"date": "2025-08-01", "close": 3.4, "volume": 35598.0}, {"date": "2025-08-04", "close": 3.525, "volume": 123160.0}, {"date": "2025-08-05", "close": 3.58, "volume": 32582.0}, {"date": "2025-08-06", "close": 3.35, "volume": 24784.0}, {"date": "2025-08-07", "close": 3.39, "volume": 15313.0}, {"date": "2025-08-08", "close": 3.31, "volume": 7088.0}, {"date": "2025-08-11", "close": 3.2912, "volume": 4151.0}, {"date": "2025-08-12", "close": 3.47, "volume": 8401.0}, {"date": "2025-08-13", "close": 3.65, "volume": 54446.0}, {"date": "2025-08-14", "close": 3.502, "volume": 21559.0}, {"date": "2025-08-15", "close": 3.48, "volume": 9982.0}, {"date": "2025-08-18", "close": 3.54, "volume": 1975.0}, {"date": "2025-08-19", "close": 3.6584, "volume": 26892.0}, {"date": "2025-08-20", "close": 3.64, "volume": 19987.0}, {"date": "2025-08-21", "close": 3.6266, "volume": 1781.0}, {"date": "2025-08-22", "close": 3.7, "volume": 29459.0}, {"date": "2025-08-25", "close": 3.8202, "volume": 12055.0}, {"date": "2025-08-26", "close": 3.8776, "volume": 5157.0}, {"date": "2025-08-27", "close": 3.7875, "volume": 17088.0}, {"date": "2025-08-28", "close": 3.75, "volume": 3300.0}, {"date": "2025-08-29", "close": 3.7607, "volume": 610.0}, {"date": "2025-09-02", "close": 3.785, "volume": 8040.0}, {"date": "2025-09-03", "close": 4.1168, "volume": 71265.0}, {"date": "2025-09-04", "close": 4.0092, "volume": 49826.0}, {"date": "2025-09-05", "close": 3.9, "volume": 6299.0}, {"date": "2025-09-08", "close": 4.28, "volume": 81792.0}, {"date": "2025-09-09", "close": 4.48, "volume": 85937.0}, {"date": "2025-09-10", "close": 5.0, "volume": 159925.0}, {"date": "2025-09-11", "close": 4.1, "volume": 616622.0}, {"date": "2025-09-12", "close": 4.16, "volume": 31750.0}, {"date": "2025-09-15", "close": 4.25, "volume": 22388.0}, {"date": "2025-09-16", "close": 5.0341, "volume": 105685.0}, {"date": "2025-09-17", "close": 5.0899, "volume": 43266.0}, {"date": "2025-09-18", "close": 4.9, "volume": 58519.0}, {"date": "2025-09-19", "close": 4.945, "volume": 30805.0}, {"date": "2025-09-22", "close": 5.1, "volume": 4000.0}, {"date": "2025-09-23", "close": 4.92, "volume": 11557.0}, {"date": "2025-09-24", "close": 4.56, "volume": 2201800.0}, {"date": "2025-09-25", "close": 4.9, "volume": 2094271.0}, {"date": "2025-09-26", "close": 4.9, "volume": 158117.0}, {"date": "2025-09-29", "close": 4.84, "volume": 40918.0}, {"date": "2025-09-30", "close": 5.025, "volume": 48474.0}, {"date": "2025-10-01", "close": 5.02, "volume": 8555.0}, {"date": "2025-10-02", "close": 5.0686, "volume": 17949.0}, {"date": "2025-10-03", "close": 4.93, "volume": 20421.0}, {"date": "2025-10-06", "close": 4.92, "volume": 20594.0}, {"date": "2025-10-07", "close": 4.9635, "volume": 34978.0}, {"date": "2025-10-08", "close": 5.7, "volume": 1234351.0}, {"date": "2025-10-09", "close": 5.62, "volume": 116888.0}, {"date": "2025-10-10", "close": 4.9771, "volume": 60306.0}, {"date": "2025-10-13", "close": 7.17, "volume": 16845950.0}, {"date": "2025-10-14", "close": 6.94, "volume": 511956.0}, {"date": "2025-10-15", "close": 6.83, "volume": 118527.0}, {"date": "2025-10-16", "close": 6.15, "volume": 54780.0}, {"date": "2025-10-17", "close": 5.94, "volume": 49110.0}, {"date": "2025-10-20", "close": 6.5, "volume": 420167.0}, {"date": "2025-10-21", "close": 6.18, "volume": 72752.0}, {"date": "2025-10-22", "close": 6.27, "volume": 47971.0}, {"date": "2025-10-23", "close": 6.37, "volume": 45485.0}, {"date": "2025-10-24", "close": 6.38, "volume": 79258.0}, {"date": "2025-10-27", "close": 5.85, "volume": 25703.0}, {"date": "2025-10-28", "close": 5.57, "volume": 38996.0}, {"date": "2025-10-29", "close": 5.66, "volume": 16462.0}, {"date": "2025-10-30", "close": 5.45, "volume": 33035.0}, {"date": "2025-10-31", "close": 5.61, "volume": 75996.0}, {"date": "2025-11-03", "close": 4.94, "volume": 17550.0}, {"date": "2025-11-04", "close": 4.61, "volume": 16581.0}, {"date": "2025-11-05", "close": 4.41, "volume": 7311.0}, {"date": "2025-11-06", "close": 4.46, "volume": 10226.0}, {"date": "2025-11-07", "close": 4.3, "volume": 22558.0}, {"date": "2025-11-10", "close": 4.13, "volume": 26844.0}, {"date": "2025-11-11", "close": 4.04, "volume": 14388.0}, {"date": "2025-11-12", "close": 3.95, "volume": 12071.0}, {"date": "2025-11-13", "close": 3.9356, "volume": 5750.0}, {"date": "2025-11-14", "close": 3.7759, "volume": 6412.0}, {"date": "2025-11-17", "close": 3.64, "volume": 2920.0}, {"date": "2025-11-18", "close": 3.63, "volume": 4461.0}, {"date": "2025-11-19", "close": 3.5606, "volume": 7781.0}, {"date": "2025-11-20", "close": 3.44, "volume": 15077.0}, {"date": "2025-11-21", "close": 3.25, "volume": 12154.0}, {"date": "2025-11-24", "close": 3.3401, "volume": 15778.0}, {"date": "2025-11-25", "close": 3.58, "volume": 14696.0}, {"date": "2025-11-26", "close": 3.59, "volume": 25249.0}, {"date": "2025-11-28", "close": 3.65, "volume": 4001.0}, {"date": "2025-12-01", "close": 3.73, "volume": 15826.0}, {"date": "2025-12-02", "close": 3.59, "volume": 18544.0}, {"date": "2025-12-03", "close": 3.74, "volume": 8590.0}, {"date": "2025-12-04", "close": 3.69, "volume": 12265.0}, {"date": "2025-12-05", "close": 4.075, "volume": 31622.0}, {"date": "2025-12-08", "close": 4.31, "volume": 154881.0}, {"date": "2025-12-09", "close": 4.125, "volume": 25237.0}, {"date": "2025-12-10", "close": 4.25, "volume": 5558.0}, {"date": "2025-12-11", "close": 4.18, "volume": 9423.0}, {"date": "2025-12-12", "close": 4.1, "volume": 3457.0}, {"date": "2025-12-15", "close": 3.9399, "volume": 3567.0}, {"date": "2025-12-16", "close": 3.8966, "volume": 5304.0}, {"date": "2025-12-17", "close": 3.95, "volume": 2130.0}, {"date": "2025-12-18", "close": 3.81, "volume": 4338.0}, {"date": "2025-12-19", "close": 3.8125, "volume": 2286.0}, {"date": "2025-12-22", "close": 4.1, "volume": 19826.0}, {"date": "2025-12-23", "close": 3.76, "volume": 11117.0}, {"date": "2025-12-24", "close": 3.67, "volume": 4304.0}, {"date": "2025-12-26", "close": 3.5, "volume": 8253.0}, {"date": "2025-12-29", "close": 3.4451, "volume": 5954.0}, {"date": "2025-12-30", "close": 3.585, "volume": 4858.0}, {"date": "2025-12-31", "close": 3.595, "volume": 12931.0}, {"date": "2026-01-02", "close": 3.52, "volume": 3504.0}, {"date": "2026-01-05", "close": 3.59, "volume": 4741.0}, {"date": "2026-01-06", "close": 3.49, "volume": 5071.0}, {"date": "2026-01-07", "close": 3.595, "volume": 5646.0}, {"date": "2026-01-08", "close": 3.704, "volume": 6360.0}, {"date": "2026-01-09", "close": 3.624, "volume": 1923.0}, {"date": "2026-01-12", "close": 3.7212, "volume": 6147.0}, {"date": "2026-01-13", "close": 4.05, "volume": 24947.0}, {"date": "2026-01-14", "close": 4.0, "volume": 5664.0}, {"date": "2026-01-15", "close": 4.53, "volume": 181929.0}, {"date": "2026-01-16", "close": 3.807, "volume": 37130.0}, {"date": "2026-01-20", "close": 3.83, "volume": 28723.0}, {"date": "2026-01-21", "close": 3.75, "volume": 30026.0}, {"date": "2026-01-22", "close": 3.965, "volume": 72857.0}, {"date": "2026-01-23", "close": 4.4, "volume": 69387.0}, {"date": "2026-01-26", "close": 4.37, "volume": 38360.0}, {"date": "2026-01-27", "close": 3.96, "volume": 37588.0}, {"date": "2026-01-28", "close": 4.274, "volume": 235676.0}, {"date": "2026-01-29", "close": 4.24, "volume": 119931.0}, {"date": "2026-01-30", "close": 4.27, "volume": 25897.0}, {"date": "2026-02-02", "close": 4.155, "volume": 27762.0}, {"date": "2026-02-03", "close": 3.85, "volume": 29752.0}, {"date": "2026-02-04", "close": 3.81, "volume": 11857.0}, {"date": "2026-02-05", "close": 3.64, "volume": 37931.0}, {"date": "2026-02-06", "close": 3.58, "volume": 8712.0}, {"date": "2026-02-09", "close": 3.6, "volume": 15377.0}, {"date": "2026-02-10", "close": 3.77, "volume": 8030.0}, {"date": "2026-02-11", "close": 3.7325, "volume": 2475.0}, {"date": "2026-02-12", "close": 3.51, "volume": 6302.0}, {"date": "2026-02-13", "close": 3.42, "volume": 11508.0}, {"date": "2026-02-17", "close": 3.26, "volume": 21393.0}, {"date": "2026-02-18", "close": 3.35, "volume": 1078.0}, {"date": "2026-02-19", "close": 3.41, "volume": 8701.0}, {"date": "2026-02-20", "close": 3.48, "volume": 119763.0}, {"date": "2026-02-23", "close": 3.59, "volume": 16005.0}, {"date": "2026-02-24", "close": 3.4795, "volume": 5171.0}, {"date": "2026-02-25", "close": 3.4, "volume": 6258.0}, {"date": "2026-02-26", "close": 3.3506, "volume": 2608.0}, {"date": "2026-02-27", "close": 3.23, "volume": 6897.0}, {"date": "2026-03-02", "close": 3.55, "volume": 155010.0}, {"date": "2026-03-03", "close": 3.38, "volume": 18573.0}, {"date": "2026-03-04", "close": 3.44, "volume": 54482.0}, {"date": "2026-03-05", "close": 3.4063, "volume": 136467.0}, {"date": "2026-03-06", "close": 3.36, "volume": 22067.0}, {"date": "2026-03-09", "close": 3.37, "volume": 13238.0}, {"date": "2026-03-10", "close": 3.49, "volume": 189786.0}, {"date": "2026-03-11", "close": 3.495, "volume": 14966.0}, {"date": "2026-03-12", "close": 3.42, "volume": 10721.0}, {"date": "2026-03-13", "close": 3.3348, "volume": 24582.0}, {"date": "2026-03-16", "close": 3.3505, "volume": 51833.0}, {"date": "2026-03-17", "close": 3.35, "volume": 5943.0}, {"date": "2026-03-18", "close": 3.3, "volume": 7245.0}, {"date": "2026-03-19", "close": 4.36, "volume": 42646640.0}, {"date": "2026-03-20", "close": 4.55, "volume": 608113.0}, {"date": "2026-03-23", "close": 4.62, "volume": 143345.0}, {"date": "2026-03-24", "close": 4.4, "volume": 183361.0}, {"date": "2026-03-25", "close": 5.38, "volume": 181453.0}, {"date": "2026-03-26", "close": 5.02, "volume": 56142.0}, {"date": "2026-03-27", "close": 4.62, "volume": 29694.0}, {"date": "2026-03-30", "close": 4.22, "volume": 11718.0}, {"date": "2026-03-31", "close": 4.07, "volume": 19037.0}, {"date": "2026-04-01", "close": 4.15, "volume": 25398.0}, {"date": "2026-04-02", "close": 4.04, "volume": 6818.0}, {"date": "2026-04-06", "close": 3.98, "volume": 3598.0}, {"date": "2026-04-07", "close": 3.86, "volume": 12895.0}, {"date": "2026-04-08", "close": 3.9, "volume": 4113.0}, {"date": "2026-04-09", "close": 3.9, "volume": 9466.0}, {"date": "2026-04-10", "close": 3.88, "volume": 2947.0}, {"date": "2026-04-13", "close": 3.93, "volume": 6503.0}, {"date": "2026-04-14", "close": 3.94, "volume": 8597.0}, {"date": "2026-04-15", "close": 3.94, "volume": 4668.0}, {"date": "2026-04-16", "close": 4.05, "volume": 6346.0}, {"date": "2026-04-17", "close": 4.05, "volume": 4630.0}, {"date": "2026-04-20", "close": 4.2, "volume": 10284.0}, {"date": "2026-04-21", "close": 4.061, "volume": 9923.0}, {"date": "2026-04-22", "close": 4.2, "volume": 3171.0}, {"date": "2026-04-23", "close": 4.12, "volume": 4563.0}, {"date": "2026-04-24", "close": 4.13, "volume": 1856.0}, {"date": "2026-04-27", "close": 4.115, "volume": 3941.0}, {"date": "2026-04-28", "close": 4.08, "volume": 676.0}, {"date": "2026-04-29", "close": 4.11, "volume": 1089.0}, {"date": "2026-04-30", "close": 4.14, "volume": 5802.0}, {"date": "2026-05-01", "close": 4.13, "volume": 4138.0}, {"date": "2026-05-04", "close": 4.29, "volume": 213522.0}, {"date": "2026-05-05", "close": 4.47, "volume": 24022.0}, {"date": "2026-05-06", "close": 4.21, "volume": 19210.0}, {"date": "2026-05-07", "close": 4.3, "volume": 3982.0}, {"date": "2026-05-08", "close": 4.3, "volume": 9881.0}, {"date": "2026-05-11", "close": 4.18, "volume": 9718.0}, {"date": "2026-05-12", "close": 4.0, "volume": 10002.0}, {"date": "2026-05-13", "close": 3.92, "volume": 5425.0}, {"date": "2026-05-14", "close": 4.39, "volume": 174945.0}, {"date": "2026-05-15", "close": 4.16, "volume": 45183.0}, {"date": "2026-05-18", "close": 3.99, "volume": 7827.0}, {"date": "2026-05-19", "close": 4.0, "volume": 14812.0}, {"date": "2026-05-20", "close": 4.145, "volume": 2650.0}, {"date": "2026-05-21", "close": 4.2, "volume": 7159.0}, {"date": "2026-05-22", "close": 4.06, "volume": 1663.0}, {"date": "2026-05-26", "close": 4.0101, "volume": 1476.0}, {"date": "2026-05-27", "close": 4.07, "volume": 1503.0}, {"date": "2026-05-28", "close": 4.06, "volume": 1871.0}, {"date": "2026-05-29", "close": 4.085, "volume": 6624.0}, {"date": "2026-06-01", "close": 4.15, "volume": 9754.0}, {"date": "2026-06-02", "close": 4.0642, "volume": 12315.0}, {"date": "2026-06-03", "close": 4.45, "volume": 545083.0}, {"date": "2026-06-04", "close": 4.67, "volume": 160029.0}, {"date": "2026-06-05", "close": 4.22, "volume": 23135.0}, {"date": "2026-06-08", "close": 4.26, "volume": 67391.0}, {"date": "2026-06-09", "close": 4.27, "volume": 39396.0}, {"date": "2026-06-10", "close": 3.76, "volume": 3387488.0}, {"date": "2026-06-11", "close": 3.68, "volume": 37228.0}, {"date": "2026-06-12", "close": 3.72, "volume": 16383.0}, {"date": "2026-06-15", "close": 4.03, "volume": 56117.0}, {"date": "2026-06-16", "close": 3.94, "volume": 6185.0}, {"date": "2026-06-17", "close": 3.98, "volume": 7616.0}, {"date": "2026-06-18", "close": 4.3, "volume": 240971.0}, {"date": "2026-06-22", "close": 4.21, "volume": 13057.0}, {"date": "2026-06-23", "close": 4.18, "volume": 2417.0}, {"date": "2026-06-24", "close": 4.11, "volume": 5447.0}, {"date": "2026-06-25", "close": 3.83, "volume": 23748.0}, {"date": "2026-06-26", "close": 3.94, "volume": 5668.0}, {"date": "2026-06-29", "close": 4.07, "volume": 7374.0}, {"date": "2026-06-30", "close": 3.8, "volume": 3625.0}, {"date": "2026-07-01", "close": 3.895, "volume": 2004.0}, {"date": "2026-07-02", "close": 3.96, "volume": 5553.0}, {"date": "2026-07-06", "close": 3.84, "volume": 1560.0}, {"date": "2026-07-07", "close": 3.765, "volume": 4320.0}, {"date": "2026-07-08", "close": 3.73, "volume": 5292.0}, {"date": "2026-07-09", "close": 3.785, "volume": 886.0}, {"date": "2026-07-10", "close": 3.85, "volume": 5840.0}, {"date": "2026-07-13", "close": 3.85, "volume": 2933.0}, {"date": "2026-07-14", "close": 3.76, "volume": 42692.0}, {"date": "2026-07-15", "close": 3.82, "volume": 1193.0}, {"date": "2026-07-16", "close": 3.73, "volume": 4423.0}, {"date": "2026-07-17", "close": 3.6, "volume": 4503.0}, {"date": "2026-07-20", "close": 3.62, "volume": 3061.0}, {"date": "2026-07-21", "close": 3.9, "volume": 21759.0}, {"date": "2026-07-22", "close": 4.09, "volume": 630307.0}, {"date": "2026-07-23", "close": 3.8, "volume": 11521.0}, {"date": "2026-07-24", "close": 3.905, "volume": 13373.0}, {"date": "2026-07-27", "close": 3.68, "volume": 7581.0}, {"date": "2026-07-28", "close": 3.6125, "volume": 3738.0}, {"date": "2026-07-29", "close": 3.71, "volume": 8492.0}, {"date": "2026-07-30", "close": 3.727, "volume": 4696.0}, {"date": "2026-07-31", "close": 3.62, "volume": 716.0}, {"date": "2026-08-03", "close": 3.69, "volume": 2611.0}, {"date": "2026-08-04", "close": 3.725, "volume": 2507.0}, {"date": "2026-08-05", "close": 4.015, "volume": 7959.0}, {"date": "2026-08-06", "close": 3.8001, "volume": 2891.0}, {"date": "2026-08-07", "close": 4.1, "volume": 24568.0}, {"date": "2026-08-10", "close": 3.97, "volume": 11608.0}, {"date": "2026-08-11", "close": 4.06, "volume": 15359.0}, {"date": "2026-08-12", "close": 4.08, "volume": 10253.0}, {"date": "2026-08-13", "close": 4.16, "volume": 7337.0}, {"date": "2026-08-14", "close": 4.17, "volume": 126403.0}, {"date": "2026-08-17", "close": 4.1, "volume": 8735.0}, {"date": "2026-08-18", "close": 4.17, "volume": 11676.0}, {"date": "2026-08-19", "close": 4.1321, "volume": 2622.0}, {"date": "2026-08-20", "close": 4.27, "volume": 6499.0}, {"date": "2026-08-21", "close": 4.0801, "volume": 1023.0}, {"date": "2026-08-24", "close": 4.23, "volume": 3119.0}, {"date": "2026-08-25", "close": 4.09, "volume": 4255.0}, {"date": "2026-08-26", "close": 4.04, "volume": 1289.0}, {"date": "2026-08-27", "close": 4.1, "volume": 760.0}, {"date": "2026-08-28", "close": 4.05, "volume": 3033.0}, {"date": "2026-08-31", "close": 4.05, "volume": 2824.0}, {"date": "2026-09-01", "close": 3.9025, "volume": 5226.0}, {"date": "2026-09-02", "close": 3.9, "volume": 14001.0}, {"date": "2026-09-03", "close": 4.03, "volume": 1573.0}, {"date": "2026-09-04", "close": 3.91, "volume": 2212.0}, {"date": "2026-09-08", "close": 3.935, "volume": 1202.0}, {"date": "2026-09-09", "close": 3.9, "volume": 2358.0}, {"date": "2026-09-10", "close": 3.8201, "volume": 1107.0}, {"date": "2026-09-11", "close": 3.9831, "volume": 24345.0}, {"date": "2026-09-14", "close": 3.84, "volume": 400.0}, {"date": "2026-09-15", "close": 3.78, "volume": 1219.0}, {"date": "2026-09-16", "close": 3.71, "volume": 4813.0}, {"date": "2026-09-17", "close": 3.82, "volume": 1655.0}, {"date": "2026-09-18", "close": 3.81, "volume": 736.0}], "refreshing": true}