{"ticker": "CLRO", "overview": {"cik": "840715", "ticker": "CLRO", "name": "CLEARONE INC", "industry": "Telephone & Telegraph Apparatus", "country": "United States", "sic": "3661", "announcements": [{"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036438", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036428", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001753926-26-001341", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-07-17", "title": "Form PRE 14C", "accession": "0001753926-26-001203", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001753926-26-001137", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001753926-26-001118", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-25", "title": "Shelf registration", "accession": "0001753926-26-001050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001753926-26-000897", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001753926-26-000720", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001753926-26-000649", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001753926-26-000620", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-03-31", "title": "Form DEF 14C", "accession": "0001753926-26-000601", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001753926-26-000600", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001753926-26-000497", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-03-17", "title": "Form PRE 14C", "accession": "0001753926-26-000496", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001753926-26-000473", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-009042", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009040", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001753926-26-000443", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001753926-26-000244", "price_sensitive": true}, {"form": "3", "date": "2025-12-30", "title": "FORM 3", "accession": "0001437749-25-038989", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001753926-25-001997", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-17", "title": "Proxy statement", "accession": "0001753926-25-001907", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-26", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-25-025228", "price_sensitive": false}, {"form": "3", "date": "2025-11-26", "title": "Initial insider holdings", "accession": "0001493152-25-025227", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLRO", "has_prices": true, "as_of": "2026-09-18", "last": 4.22, "prev_close": 4.13, "change": 0.08999999999999986, "change_pct": 0.021791767554479386, "session_volume": 15478.0, "vwap_5": 4.361654478606925, "vwap_20": 5.224843192779442, "vwap_60": 9.626743184482592, "vwap_250": 9.586530831222436, "high_52w": 13.84, "low_52w": 2.72, "avg_volume_20": 24507.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-036428", "src": "13DG", "ticker": "CLRO", "cik": "840715", "company": "CLEARONE INC", "company_raw": "CLEARONE INC", "who": "Clearone Inc", "who_key": "CLEARONE INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CLEARONE INC moves to a 61.3% activist stake in CLRO", "source_url": "https://www.sec.gov/Archives/edgar/data/840715/0001493152-26-036428-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130481}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-036428", "src": "13DG", "ticker": "CLRO", "cik": "840715", "company": "CLEARONE INC", "company_raw": "CLEARONE INC", "who": "Clearone Inc", "who_key": "CLEARONE INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "CLEARONE INC moves to a 61.3% activist stake in CLRO", "source_url": "https://www.sec.gov/Archives/edgar/data/840715/0001493152-26-036428-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130481}], "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": "ClearOne, Inc. - Common Stock", "new_value": "CLEARONE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000840715", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000840715", "applied": 1, "detected_at": "2026-09-10T23:40:04.213208"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "3.2200", "new_value": "6.4800", "effective": "2026-07-02", "evidence": "CLRO moved 1:2 in one session on 2026-07-02 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.263922"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036438", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036428", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001753926-26-001341", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-07-17", "title": "Form PRE 14C", "accession": "0001753926-26-001203", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001753926-26-001137", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001753926-26-001118", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-25", "title": "Shelf registration", "accession": "0001753926-26-001050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001753926-26-000897", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001753926-26-000720", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001753926-26-000649", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001753926-26-000620", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-03-31", "title": "Form DEF 14C", "accession": "0001753926-26-000601", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001753926-26-000600", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001753926-26-000497", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-03-17", "title": "Form PRE 14C", "accession": "0001753926-26-000496", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001753926-26-000473", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-06", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-009042", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009040", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001753926-26-000443", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-14", "title": "Material event", "accession": "0001753926-26-000244", "price_sensitive": true}, {"form": "3", "date": "2025-12-30", "title": "FORM 3", "accession": "0001437749-25-038989", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001753926-25-001997", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-17", "title": "Proxy statement", "accession": "0001753926-25-001907", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-26", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-25-025228", "price_sensitive": false}, {"form": "3", "date": "2025-11-26", "title": "Initial insider holdings", "accession": "0001493152-25-025227", "price_sensitive": false}], "performance": {"ticker": "CLRO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 168.5916, "volume": 569.0}, {"date": "2016-09-20", "close": 168.5916, "volume": null}, {"date": "2016-09-21", "close": 168.5916, "volume": 572.0}, {"date": "2016-09-22", "close": 167.3916, "volume": 352.0}, {"date": "2016-09-23", "close": 168.2916, "volume": 15.0}, {"date": "2016-09-26", "close": 168.5916, "volume": 1384.0}, {"date": "2016-09-27", "close": 167.0916, "volume": 148.0}, {"date": "2016-09-28", "close": 166.9417, "volume": 346.0}, {"date": "2016-09-29", "close": 166.9417, "volume": null}, {"date": "2016-09-30", "close": 168.4416, "volume": 315.0}, {"date": "2016-10-03", "close": 168.2916, "volume": 638.0}, {"date": "2016-10-04", "close": 166.5082, "volume": 210.0}, {"date": "2016-10-05", "close": 164.2418, "volume": 33.0}, {"date": "2016-10-06", "close": 166.0417, "volume": 642.0}, {"date": "2016-10-07", "close": 165.7417, "volume": 73.0}, {"date": "2016-10-10", "close": 164.1428, "volume": 15.0}, {"date": "2016-10-11", "close": 163.9388, "volume": 25.0}, {"date": "2016-10-12", "close": 163.6418, "volume": 543.0}, {"date": "2016-10-13", "close": 164.0918, "volume": 20.0}, {"date": "2016-10-14", "close": 162.5019, "volume": 28.0}, {"date": "2016-10-17", "close": 166.4917, "volume": 54.0}, {"date": "2016-10-18", "close": 170.2415, "volume": 2183.0}, {"date": "2016-10-19", "close": 169.0415, "volume": 797.0}, {"date": "2016-10-20", "close": 168.1416, "volume": 274.0}, {"date": "2016-10-21", "close": 164.9918, "volume": 559.0}, {"date": "2016-10-24", "close": 165.8917, "volume": 228.0}, {"date": "2016-10-25", "close": 164.6918, "volume": 144.0}, {"date": "2016-10-26", "close": 163.9418, "volume": 248.0}, {"date": "2016-10-27", "close": 162.7419, "volume": 80.0}, {"date": "2016-10-28", "close": 164.3918, "volume": 207.0}, {"date": "2016-10-31", "close": 162.7419, "volume": 157.0}, {"date": "2016-11-01", "close": 164.9918, "volume": 151.0}, {"date": "2016-11-02", "close": 164.9918, "volume": 54.0}, {"date": "2016-11-03", "close": 161.9919, "volume": 193.0}, {"date": "2016-11-04", "close": 158.9921, "volume": 404.0}, {"date": "2016-11-07", "close": 159.742, "volume": 329.0}, {"date": "2016-11-08", "close": 155.9922, "volume": 390.0}, {"date": "2016-11-09", "close": 163.4918, "volume": 339.0}, {"date": "2016-11-10", "close": 163.4918, "volume": 67.0}, {"date": "2016-11-11", "close": 164.9918, "volume": 885.0}, {"date": "2016-11-14", "close": 164.9918, "volume": 331.0}, {"date": "2016-11-15", "close": 164.8898, "volume": 370.0}, {"date": "2016-11-16", "close": 164.8898, "volume": null}, {"date": "2016-11-17", "close": 164.8898, "volume": null}, {"date": "2016-11-18", "close": 164.2418, "volume": 1237.0}, {"date": "2016-11-21", "close": 164.2418, "volume": 495.0}, {"date": "2016-11-22", "close": 164.9918, "volume": 731.0}, {"date": "2016-11-23", "close": 164.2418, "volume": 1091.0}, {"date": "2016-11-25", "close": 165.7417, "volume": 563.0}, {"date": "2016-11-28", "close": 164.2418, "volume": 558.0}, {"date": "2016-11-29", "close": 164.2418, "volume": 843.0}, {"date": "2016-11-30", "close": 165.7417, "volume": 501.0}, {"date": "2016-12-01", "close": 164.2418, "volume": 557.0}, {"date": "2016-12-02", "close": 161.9919, "volume": 275.0}, {"date": "2016-12-05", "close": 164.9918, "volume": 664.0}, {"date": "2016-12-06", "close": 163.4918, "volume": 599.0}, {"date": "2016-12-07", "close": 164.2418, "volume": 567.0}, {"date": "2016-12-08", "close": 163.4918, "volume": 1370.0}, {"date": "2016-12-09", "close": 164.9918, "volume": 753.0}, {"date": "2016-12-12", "close": 164.9918, "volume": 518.0}, {"date": "2016-12-13", "close": 165.7417, "volume": 614.0}, {"date": "2016-12-14", "close": 164.9918, "volume": 737.0}, {"date": "2016-12-15", "close": 164.2418, "volume": 1041.0}, {"date": "2016-12-16", "close": 164.9918, "volume": 1124.0}, {"date": "2016-12-19", "close": 164.9918, "volume": 845.0}, {"date": "2016-12-20", "close": 164.2418, "volume": 689.0}, {"date": "2016-12-21", "close": 164.9918, "volume": 772.0}, {"date": "2016-12-22", "close": 164.2418, "volume": 429.0}, {"date": "2016-12-23", "close": 165.7417, "volume": 925.0}, {"date": "2016-12-27", "close": 165.7417, "volume": 265.0}, {"date": "2016-12-28", "close": 164.9918, "volume": 371.0}, {"date": "2016-12-29", "close": 168.7416, "volume": 1014.0}, {"date": "2016-12-30", "close": 170.9915, "volume": 1235.0}, {"date": "2017-01-03", "close": 170.2415, "volume": 929.0}, {"date": "2017-01-04", "close": 172.4914, "volume": 659.0}, {"date": "2017-01-05", "close": 173.9913, "volume": 701.0}, {"date": "2017-01-06", "close": 176.2412, "volume": 227.0}, {"date": "2017-01-09", "close": 186.7407, "volume": 1639.0}, {"date": "2017-01-10", "close": 187.4906, "volume": 621.0}, {"date": "2017-01-11", "close": 188.2406, "volume": 1490.0}, {"date": "2017-01-12", "close": 188.2406, "volume": 577.0}, {"date": "2017-01-13", "close": 187.4906, "volume": 486.0}, {"date": "2017-01-17", "close": 185.9907, "volume": 344.0}, {"date": "2017-01-18", "close": 188.2406, "volume": 372.0}, {"date": "2017-01-19", "close": 188.6591, "volume": 30.0}, {"date": "2017-01-20", "close": 188.9905, "volume": 251.0}, {"date": "2017-01-23", "close": 187.1156, "volume": 276.0}, {"date": "2017-01-24", "close": 185.9907, "volume": 204.0}, {"date": "2017-01-25", "close": 187.4906, "volume": 290.0}, {"date": "2017-01-26", "close": 184.4908, "volume": 33.0}, {"date": "2017-01-27", "close": 187.4906, "volume": 245.0}, {"date": "2017-01-30", "close": 184.6753, "volume": 160.0}, {"date": "2017-01-31", "close": 188.2406, "volume": 452.0}, {"date": "2017-02-01", "close": 186.7407, "volume": 76.0}, {"date": "2017-02-02", "close": 185.6157, "volume": 194.0}, {"date": "2017-02-03", "close": 185.9907, "volume": 128.0}, {"date": "2017-02-06", "close": 184.4908, "volume": 954.0}, {"date": "2017-02-07", "close": 178.4911, "volume": 607.0}, {"date": "2017-02-08", "close": 170.9915, "volume": 218.0}, {"date": "2017-02-09", "close": 169.4915, "volume": 1354.0}, {"date": "2017-02-10", "close": 169.4915, "volume": 411.0}, {"date": "2017-02-13", "close": 165.7417, "volume": 502.0}, {"date": "2017-02-14", "close": 164.2418, "volume": 449.0}, {"date": "2017-02-15", "close": 164.9918, "volume": 748.0}, {"date": "2017-02-16", "close": 164.2418, "volume": 519.0}, {"date": "2017-02-17", "close": 166.4917, "volume": 929.0}, {"date": "2017-02-21", "close": 165.7417, "volume": 567.0}, {"date": "2017-02-22", "close": 173.2413, "volume": 305.0}, {"date": "2017-02-23", "close": 172.4914, "volume": 265.0}, {"date": "2017-02-24", "close": 173.2413, "volume": 637.0}, {"date": "2017-02-27", "close": 174.7413, "volume": 278.0}, {"date": "2017-02-28", "close": 170.9915, "volume": 388.0}, {"date": "2017-03-01", "close": 173.2413, "volume": 515.0}, {"date": "2017-03-02", "close": 179.991, "volume": 654.0}, {"date": "2017-03-03", "close": 179.991, "volume": 216.0}, {"date": "2017-03-06", "close": 173.2413, "volume": 312.0}, {"date": "2017-03-07", "close": 173.2413, "volume": null}, {"date": "2017-03-08", "close": 174.7413, "volume": 67.0}, {"date": "2017-03-09", "close": 173.8803, "volume": 63.0}, {"date": "2017-03-10", "close": 172.4914, "volume": 191.0}, {"date": "2017-03-13", "close": 161.3169, "volume": 91.0}, {"date": "2017-03-14", "close": 159.742, "volume": 465.0}, {"date": "2017-03-15", "close": 157.4921, "volume": 604.0}, {"date": "2017-03-16", "close": 159.367, "volume": 696.0}, {"date": "2017-03-17", "close": 160.492, "volume": 261.0}, {"date": "2017-03-20", "close": 161.2419, "volume": 735.0}, {"date": "2017-03-21", "close": 157.4921, "volume": 272.0}, {"date": "2017-03-22", "close": 157.4921, "volume": 112.0}, {"date": "2017-03-23", "close": 158.2421, "volume": 236.0}, {"date": "2017-03-24", "close": 158.2421, "volume": 237.0}, {"date": "2017-03-27", "close": 158.2421, "volume": 154.0}, {"date": "2017-03-28", "close": 158.2421, "volume": 118.0}, {"date": "2017-03-29", "close": 149.9925, "volume": 1043.0}, {"date": "2017-03-30", "close": 145.4927, "volume": 1597.0}, {"date": "2017-03-31", "close": 149.2425, "volume": 795.0}, {"date": "2017-04-03", "close": 150.7425, "volume": 686.0}, {"date": "2017-04-04", "close": 148.4926, "volume": 430.0}, {"date": "2017-04-05", "close": 148.4926, "volume": 435.0}, {"date": "2017-04-06", "close": 148.4926, "volume": 385.0}, {"date": "2017-04-07", "close": 148.4926, "volume": 468.0}, {"date": "2017-04-10", "close": 143.2428, "volume": 2425.0}, {"date": "2017-04-11", "close": 143.9928, "volume": 369.0}, {"date": "2017-04-12", "close": 145.4927, "volume": 75.0}, {"date": "2017-04-13", "close": 146.2427, "volume": 484.0}, {"date": "2017-04-17", "close": 146.2427, "volume": 187.0}, {"date": "2017-04-18", "close": 145.4927, "volume": 273.0}, {"date": "2017-04-19", "close": 147.7426, "volume": 814.0}, {"date": "2017-04-20", "close": 149.2425, "volume": 644.0}, {"date": "2017-04-21", "close": 148.4926, "volume": 250.0}, {"date": "2017-04-24", "close": 149.9925, "volume": 346.0}, {"date": "2017-04-25", "close": 154.4923, "volume": 692.0}, {"date": "2017-04-26", "close": 153.7423, "volume": 16.0}, {"date": "2017-04-27", "close": 156.7422, "volume": 166.0}, {"date": "2017-04-28", "close": 157.4921, "volume": 207.0}, {"date": "2017-05-01", "close": 158.9921, "volume": 590.0}, {"date": "2017-05-02", "close": 160.492, "volume": 369.0}, {"date": "2017-05-03", "close": 161.2419, "volume": 775.0}, {"date": "2017-05-04", "close": 161.0004, "volume": 7.0}, {"date": "2017-05-05", "close": 158.2421, "volume": 79.0}, {"date": "2017-05-08", "close": 166.4917, "volume": 717.0}, {"date": "2017-05-09", "close": 161.2419, "volume": 1417.0}, {"date": "2017-05-10", "close": 155.9922, "volume": 891.0}, {"date": "2017-05-11", "close": 152.9923, "volume": 192.0}, {"date": "2017-05-12", "close": 150.7425, "volume": 189.0}, {"date": "2017-05-15", "close": 151.4924, "volume": 588.0}, {"date": "2017-05-16", "close": 149.9925, "volume": 1836.0}, {"date": "2017-05-17", "close": 145.4927, "volume": 300.0}, {"date": "2017-05-18", "close": 148.4926, "volume": 57.0}, {"date": "2017-05-19", "close": 148.4926, "volume": 461.0}, {"date": "2017-05-22", "close": 147.7426, "volume": 6704.0}, {"date": "2017-05-23", "close": 151.4924, "volume": 153.0}, {"date": "2017-05-24", "close": 148.5046, "volume": 35.0}, {"date": "2017-05-25", "close": 150.7425, "volume": 294.0}, {"date": "2017-05-26", "close": 150.7425, "volume": 159.0}, {"date": "2017-05-30", "close": 146.9927, "volume": 787.0}, {"date": "2017-05-31", "close": 148.4926, "volume": 363.0}, {"date": "2017-06-01", "close": 148.4926, "volume": 585.0}, {"date": "2017-06-02", "close": 149.2425, "volume": 60.0}, {"date": "2017-06-05", "close": 142.4929, "volume": 1108.0}, {"date": "2017-06-06", "close": 138.7431, "volume": 936.0}, {"date": "2017-06-07", "close": 139.493, "volume": 645.0}, {"date": "2017-06-08", "close": 146.2427, "volume": 89.0}, {"date": "2017-06-09", "close": 143.9928, "volume": 324.0}, {"date": "2017-06-12", "close": 144.7428, "volume": 368.0}, {"date": "2017-06-13", "close": 146.9927, "volume": 156.0}, {"date": "2017-06-14", "close": 144.7428, "volume": 111.0}, {"date": "2017-06-15", "close": 144.7428, "volume": 258.0}, {"date": "2017-06-16", "close": 144.7428, "volume": 1007.0}, {"date": "2017-06-19", "close": 142.4929, "volume": 1832.0}, {"date": "2017-06-20", "close": 143.2428, "volume": 81.0}, {"date": "2017-06-21", "close": 142.4929, "volume": 130.0}, {"date": "2017-06-22", "close": 141.7429, "volume": 95.0}, {"date": "2017-06-23", "close": 140.993, "volume": 292.0}, {"date": "2017-06-26", "close": 140.993, "volume": 267.0}, {"date": "2017-06-27", "close": 140.993, "volume": 107.0}, {"date": "2017-06-28", "close": 141.7429, "volume": 458.0}, {"date": "2017-06-29", "close": 140.243, "volume": 263.0}, {"date": "2017-06-30", "close": 141.3679, "volume": 675.0}, {"date": "2017-07-03", "close": 140.993, "volume": 167.0}, {"date": "2017-07-05", "close": 140.993, "volume": 205.0}, {"date": "2017-07-06", "close": 144.7428, "volume": 1162.0}, {"date": "2017-07-07", "close": 145.4927, "volume": 155.0}, {"date": "2017-07-10", "close": 143.9928, "volume": 451.0}, {"date": "2017-07-11", "close": 144.7428, "volume": 271.0}, {"date": "2017-07-12", "close": 143.2428, "volume": 10.0}, {"date": "2017-07-13", "close": 143.9928, "volume": 46.0}, {"date": "2017-07-14", "close": 144.7428, "volume": 360.0}, {"date": "2017-07-17", "close": 145.4927, "volume": 32.0}, {"date": "2017-07-18", "close": 145.8992, "volume": 626.0}, {"date": "2017-07-19", "close": 146.2427, "volume": 663.0}, {"date": "2017-07-20", "close": 146.2427, "volume": 38.0}, {"date": "2017-07-21", "close": 145.4927, "volume": 42.0}, {"date": "2017-07-24", "close": 151.4924, "volume": 225.0}, {"date": "2017-07-25", "close": 149.9925, "volume": 165.0}, {"date": "2017-07-26", "close": 149.2425, "volume": 104.0}, {"date": "2017-07-27", "close": 149.3175, "volume": 282.0}, {"date": "2017-07-28", "close": 149.2425, "volume": 21.0}, {"date": "2017-07-31", "close": 147.5551, "volume": 38.0}, {"date": "2017-08-01", "close": 147.5551, "volume": null}, {"date": "2017-08-02", "close": 145.4927, "volume": 35.0}, {"date": "2017-08-03", "close": 145.4927, "volume": 86.0}, {"date": "2017-08-04", "close": 144.7428, "volume": 144.0}, {"date": "2017-08-07", "close": 143.9928, "volume": 70.0}, {"date": "2017-08-08", "close": 144.7428, "volume": 358.0}, {"date": "2017-08-09", "close": 119.994, "volume": 1366.0}, {"date": "2017-08-10", "close": 116.2442, "volume": 1739.0}, {"date": "2017-08-11", "close": 113.2443, "volume": 3668.0}, {"date": "2017-08-14", "close": 116.9941, "volume": 1295.0}, {"date": "2017-08-15", "close": 116.9941, "volume": 684.0}, {"date": "2017-08-16", "close": 116.2442, "volume": 606.0}, {"date": "2017-08-17", "close": 114.7443, "volume": 1444.0}, {"date": "2017-08-18", "close": 115.4942, "volume": 1775.0}, {"date": "2017-08-21", "close": 115.4942, "volume": 2322.0}, {"date": "2017-08-22", "close": 114.7443, "volume": 856.0}, {"date": "2017-08-23", "close": 115.4942, "volume": 1864.0}, {"date": "2017-08-24", "close": 114.7443, "volume": 2098.0}, {"date": "2017-08-25", "close": 115.4942, "volume": 2408.0}, {"date": "2017-08-28", "close": 113.2443, "volume": 4758.0}, {"date": "2017-08-29", "close": 113.9943, "volume": 3923.0}, {"date": "2017-08-30", "close": 112.4944, "volume": 1300.0}, {"date": "2017-08-31", "close": 112.4944, "volume": 1431.0}, {"date": "2017-09-01", "close": 113.2443, "volume": 2701.0}, {"date": "2017-09-05", "close": 111.7444, "volume": 2476.0}, {"date": "2017-09-06", "close": 111.7444, "volume": 1538.0}, {"date": "2017-09-07", "close": 112.4944, "volume": 576.0}, {"date": "2017-09-08", "close": 111.7444, "volume": 3046.0}, {"date": "2017-09-11", "close": 113.9943, "volume": 1040.0}, {"date": "2017-09-12", "close": 113.9943, "volume": 915.0}, {"date": "2017-09-13", "close": 116.2442, "volume": 1085.0}, {"date": "2017-09-14", "close": 114.7443, "volume": 1446.0}, {"date": "2017-09-15", "close": 114.7443, "volume": 871.0}, {"date": "2017-09-18", "close": 113.9943, "volume": 1738.0}, {"date": "2017-09-19", "close": 114.7443, "volume": 560.0}, {"date": "2017-09-20", "close": 113.2443, "volume": 461.0}, {"date": "2017-09-21", "close": 112.4944, "volume": 952.0}, {"date": "2017-09-22", "close": 116.9941, "volume": 503.0}, {"date": "2017-09-25", "close": 114.7443, "volume": 871.0}, {"date": "2017-09-26", "close": 110.9945, "volume": 504.0}, {"date": "2017-09-27", "close": 113.2443, "volume": 143.0}, {"date": "2017-09-28", "close": 112.8694, "volume": 159.0}, {"date": "2017-09-29", "close": 111.7444, "volume": 1042.0}, {"date": "2017-10-02", "close": 112.4944, "volume": 88.0}, {"date": "2017-10-03", "close": 112.4944, "volume": 75.0}, {"date": "2017-10-04", "close": 112.4944, "volume": null}, {"date": "2017-10-05", "close": 111.7444, "volume": 935.0}, {"date": "2017-10-06", "close": 112.4944, "volume": 615.0}, {"date": "2017-10-09", "close": 111.7444, "volume": 114.0}, {"date": "2017-10-10", "close": 110.9945, "volume": 620.0}, {"date": "2017-10-11", "close": 110.9945, "volume": 686.0}, {"date": "2017-10-12", "close": 110.9945, "volume": 197.0}, {"date": "2017-10-13", "close": 111.7444, "volume": 134.0}, {"date": "2017-10-16", "close": 111.7444, "volume": 117.0}, {"date": "2017-10-17", "close": 111.7444, "volume": 45.0}, {"date": "2017-10-18", "close": 108.7446, "volume": 144.0}, {"date": "2017-10-19", "close": 111.7444, "volume": 862.0}, {"date": "2017-10-20", "close": 112.4944, "volume": 74.0}, {"date": "2017-10-23", "close": 109.4945, "volume": 260.0}, {"date": "2017-10-24", "close": 110.9945, "volume": 202.0}, {"date": "2017-10-25", "close": 110.9945, "volume": 11.0}, {"date": "2017-10-26", "close": 110.0645, "volume": 71.0}, {"date": "2017-10-27", "close": 109.4945, "volume": 54.0}, {"date": "2017-10-30", "close": 110.2445, "volume": 1341.0}, {"date": "2017-10-31", "close": 109.4945, "volume": 258.0}, {"date": "2017-11-01", "close": 107.2446, "volume": 950.0}, {"date": "2017-11-02", "close": 107.2446, "volume": 299.0}, {"date": "2017-11-03", "close": 106.8292, "volume": 121.0}, {"date": "2017-11-06", "close": 105.7447, "volume": 394.0}, {"date": "2017-11-07", "close": 106.9642, "volume": 86.0}, {"date": "2017-11-08", "close": 102.7449, "volume": 2912.0}, {"date": "2017-11-09", "close": 101.9949, "volume": 3054.0}, {"date": "2017-11-10", "close": 100.495, "volume": 1955.0}, {"date": "2017-11-13", "close": 101.9949, "volume": 580.0}, {"date": "2017-11-14", "close": 102.7449, "volume": 265.0}, {"date": "2017-11-15", "close": 103.4948, "volume": 176.0}, {"date": "2017-11-16", "close": 104.9948, "volume": 577.0}, {"date": "2017-11-17", "close": 106.4947, "volume": 484.0}, {"date": "2017-11-20", "close": 106.4947, "volume": 593.0}, {"date": "2017-11-21", "close": 104.2448, "volume": 330.0}, {"date": "2017-11-22", "close": 105.7447, "volume": 778.0}, {"date": "2017-11-24", "close": 105.7447, "volume": 66.0}, {"date": "2017-11-27", "close": 104.9948, "volume": 41.0}, {"date": "2017-11-28", "close": 104.9948, "volume": 7229.0}, {"date": "2017-11-29", "close": 104.2448, "volume": 15429.0}, {"date": "2017-11-30", "close": 105.7447, "volume": 20367.0}, {"date": "2017-12-01", "close": 121.4939, "volume": 2803.0}, {"date": "2017-12-04", "close": 127.4936, "volume": 2286.0}, {"date": "2017-12-05", "close": 133.4933, "volume": 3071.0}, {"date": "2017-12-06", "close": 133.4933, "volume": 533.0}, {"date": "2017-12-07", "close": 133.4933, "volume": 2537.0}, {"date": "2017-12-08", "close": 133.4933, "volume": 1093.0}, {"date": "2017-12-11", "close": 134.9932, "volume": 1713.0}, {"date": "2017-12-12", "close": 134.9932, "volume": 533.0}, {"date": "2017-12-13", "close": 130.4935, "volume": 568.0}, {"date": "2017-12-14", "close": 128.2436, "volume": 464.0}, {"date": "2017-12-15", "close": 125.2437, "volume": 469.0}, {"date": "2017-12-18", "close": 133.4933, "volume": 522.0}, {"date": "2017-12-19", "close": 127.4936, "volume": 284.0}, {"date": "2017-12-20", "close": 126.7437, "volume": 94.0}, {"date": "2017-12-21", "close": 131.2434, "volume": 273.0}, {"date": "2017-12-22", "close": 134.2433, "volume": 103.0}, {"date": "2017-12-26", "close": 127.4936, "volume": 175.0}, {"date": "2017-12-27", "close": 131.9934, "volume": 263.0}, {"date": "2017-12-28", "close": 131.9934, "volume": 81.0}, {"date": "2017-12-29", "close": 134.2433, "volume": 565.0}, {"date": "2018-01-02", "close": 133.4933, "volume": 500.0}, {"date": "2018-01-03", "close": 134.9932, "volume": 91.0}, {"date": "2018-01-04", "close": 132.4074, "volume": 317.0}, {"date": "2018-01-05", "close": 130.4935, "volume": 42.0}, {"date": "2018-01-08", "close": 127.6436, "volume": 111.0}, {"date": "2018-01-09", "close": 126.7437, "volume": 34.0}, {"date": "2018-01-10", "close": 126.7437, "volume": 24.0}, {"date": "2018-01-11", "close": 133.4933, "volume": 314.0}, {"date": "2018-01-12", "close": 129.7435, "volume": 203.0}, {"date": "2018-01-16", "close": 125.2437, "volume": 491.0}, {"date": "2018-01-17", "close": 121.4939, "volume": 241.0}, {"date": "2018-01-18", "close": 119.994, "volume": 120.0}, {"date": "2018-01-19", "close": 123.7438, "volume": 131.0}, {"date": "2018-01-22", "close": 119.994, "volume": 28.0}, {"date": "2018-01-23", "close": 119.757, "volume": 340.0}, {"date": "2018-01-24", "close": 116.6267, "volume": 295.0}, {"date": "2018-01-25", "close": 117.7441, "volume": 306.0}, {"date": "2018-01-26", "close": 117.7441, "volume": 249.0}, {"date": "2018-01-29", "close": 119.244, "volume": 191.0}, {"date": "2018-01-30", "close": 116.9941, "volume": 122.0}, {"date": "2018-01-31", "close": 118.8691, "volume": 26.0}, {"date": "2018-02-01", "close": 125.3187, "volume": 533.0}, {"date": "2018-02-02", "close": 123.7438, "volume": 235.0}, {"date": "2018-02-05", "close": 120.744, "volume": 33.0}, {"date": "2018-02-06", "close": 121.4939, "volume": 53.0}, {"date": "2018-02-07", "close": 128.2436, "volume": 589.0}, {"date": "2018-02-08", "close": 128.2436, "volume": 1380.0}, {"date": "2018-02-09", "close": 123.7438, "volume": 212.0}, {"date": "2018-02-12", "close": 121.4939, "volume": 146.0}, {"date": "2018-02-13", "close": 119.244, "volume": 11.0}, {"date": "2018-02-14", "close": 122.6384, "volume": 229.0}, {"date": "2018-02-15", "close": 122.6384, "volume": null}, {"date": "2018-02-16", "close": 122.6384, "volume": null}, {"date": "2018-02-20", "close": 119.994, "volume": 29.0}, {"date": "2018-02-21", "close": 120.744, "volume": 108.0}, {"date": "2018-02-22", "close": 120.744, "volume": null}, {"date": "2018-02-23", "close": 121.1219, "volume": 17.0}, {"date": "2018-02-26", "close": 119.994, "volume": 189.0}, {"date": "2018-02-27", "close": 119.994, "volume": 452.0}, {"date": "2018-02-28", "close": 122.1689, "volume": 49.0}, {"date": "2018-03-01", "close": 119.994, "volume": 58.0}, {"date": "2018-03-02", "close": 119.244, "volume": 94.0}, {"date": "2018-03-05", "close": 118.4941, "volume": 216.0}, {"date": "2018-03-06", "close": 119.244, "volume": 275.0}, {"date": "2018-03-07", "close": 117.7441, "volume": 879.0}, {"date": "2018-03-08", "close": 120.819, "volume": 40.0}, {"date": "2018-03-09", "close": 118.4941, "volume": 941.0}, {"date": "2018-03-12", "close": 121.4939, "volume": 1023.0}, {"date": "2018-03-13", "close": 123.7438, "volume": 800.0}, {"date": "2018-03-14", "close": 125.9937, "volume": 1253.0}, {"date": "2018-03-15", "close": 124.4938, "volume": 106.0}, {"date": "2018-03-16", "close": 123.7438, "volume": 90.0}, {"date": "2018-03-19", "close": 125.2437, "volume": 418.0}, {"date": "2018-03-20", "close": 120.744, "volume": 111.0}, {"date": "2018-03-21", "close": 119.6325, "volume": 25.0}, {"date": "2018-03-22", "close": 113.9943, "volume": 233.0}, {"date": "2018-03-23", "close": 115.4942, "volume": 74.0}, {"date": "2018-03-26", "close": 110.9195, "volume": 194.0}, {"date": "2018-03-27", "close": 113.2443, "volume": 41.0}, {"date": "2018-03-28", "close": 110.2445, "volume": 309.0}, {"date": "2018-03-29", "close": 119.244, "volume": 352.0}, {"date": "2018-04-02", "close": 112.7629, "volume": 153.0}, {"date": "2018-04-03", "close": 110.2445, "volume": 1733.0}, {"date": "2018-04-04", "close": 107.9946, "volume": 222.0}, {"date": "2018-04-05", "close": 107.2446, "volume": 236.0}, {"date": "2018-04-06", "close": 103.4948, "volume": 223.0}, {"date": "2018-04-09", "close": 107.2446, "volume": 442.0}, {"date": "2018-04-10", "close": 107.2446, "volume": 425.0}, {"date": "2018-04-11", "close": 104.9948, "volume": 24.0}, {"date": "2018-04-12", "close": 106.0447, "volume": 221.0}, {"date": "2018-04-13", "close": 103.1633, "volume": 231.0}, {"date": "2018-04-16", "close": 104.2448, "volume": 347.0}, {"date": "2018-04-17", "close": 103.4948, "volume": 122.0}, {"date": "2018-04-18", "close": 104.9948, "volume": 55.0}, {"date": "2018-04-19", "close": 106.2202, "volume": 170.0}, {"date": "2018-04-20", "close": 105.7447, "volume": 80.0}, {"date": "2018-04-23", "close": 101.9949, "volume": 2919.0}, {"date": "2018-04-24", "close": 101.9949, "volume": 1523.0}, {"date": "2018-04-25", "close": 98.9201, "volume": 455.0}, {"date": "2018-04-26", "close": 98.995, "volume": 27.0}, {"date": "2018-04-27", "close": 95.9952, "volume": 837.0}, {"date": "2018-04-30", "close": 92.2454, "volume": 1062.0}, {"date": "2018-05-01", "close": 89.2455, "volume": 955.0}, {"date": "2018-05-02", "close": 89.2455, "volume": 572.0}, {"date": "2018-05-03", "close": 87.5941, "volume": 427.0}, {"date": "2018-05-04", "close": 88.4956, "volume": 497.0}, {"date": "2018-05-07", "close": 88.4956, "volume": 496.0}, {"date": "2018-05-08", "close": 90.7455, "volume": 422.0}, {"date": "2018-05-09", "close": 86.9956, "volume": 281.0}, {"date": "2018-05-10", "close": 89.9955, "volume": 174.0}, {"date": "2018-05-11", "close": 90.7455, "volume": 304.0}, {"date": "2018-05-14", "close": 89.9955, "volume": 248.0}, {"date": "2018-05-15", "close": 89.9955, "volume": 456.0}, {"date": "2018-05-16", "close": 86.9956, "volume": 258.0}, {"date": "2018-05-17", "close": 89.2455, "volume": 186.0}, {"date": "2018-05-18", "close": 89.2455, "volume": 287.0}, {"date": "2018-05-21", "close": 88.4956, "volume": 435.0}, {"date": "2018-05-22", "close": 86.2457, "volume": 377.0}, {"date": "2018-05-23", "close": 89.2455, "volume": 184.0}, {"date": "2018-05-24", "close": 88.4956, "volume": 109.0}, {"date": "2018-05-25", "close": 88.4956, "volume": 229.0}, {"date": "2018-05-29", "close": 86.9956, "volume": 1279.0}, {"date": "2018-05-30", "close": 89.2455, "volume": 199.0}, {"date": "2018-05-31", "close": 92.9954, "volume": 146.0}, {"date": "2018-06-01", "close": 94.4953, "volume": 214.0}, {"date": "2018-06-04", "close": 89.9955, "volume": 200.0}, {"date": "2018-06-05", "close": 92.2454, "volume": 165.0}, {"date": "2018-06-06", "close": 92.9954, "volume": 101.0}, {"date": "2018-06-07", "close": 88.4956, "volume": 174.0}, {"date": "2018-06-08", "close": 84.7458, "volume": 132.0}, {"date": "2018-06-11", "close": 84.7458, "volume": 137.0}, {"date": "2018-06-12", "close": 87.7456, "volume": 236.0}, {"date": "2018-06-13", "close": 86.8457, "volume": 224.0}, {"date": "2018-06-14", "close": 67.4966, "volume": 5535.0}, {"date": "2018-06-15", "close": 60.747, "volume": 1844.0}, {"date": "2018-06-18", "close": 58.4971, "volume": 2339.0}, {"date": "2018-06-19", "close": 59.247, "volume": 498.0}, {"date": "2018-06-20", "close": 62.0969, "volume": 2495.0}, {"date": "2018-06-21", "close": 56.2472, "volume": 2442.0}, {"date": "2018-06-22", "close": 53.2473, "volume": 1850.0}, {"date": "2018-06-25", "close": 54.7473, "volume": 804.0}, {"date": "2018-06-26", "close": 56.9971, "volume": 732.0}, {"date": "2018-06-27", "close": 56.9971, "volume": 222.0}, {"date": "2018-06-28", "close": 57.7471, "volume": 132.0}, {"date": "2018-06-29", "close": 57.7471, "volume": 79.0}, {"date": "2018-07-02", "close": 57.7471, "volume": 53.0}, {"date": "2018-07-03", "close": 56.8472, "volume": 390.0}, {"date": "2018-07-05", "close": 55.4702, "volume": 66.0}, {"date": "2018-07-06", "close": 55.4972, "volume": 78.0}, {"date": "2018-07-09", "close": 56.2472, "volume": 80.0}, {"date": "2018-07-10", "close": 54.7473, "volume": 96.0}, {"date": "2018-07-11", "close": 56.2472, "volume": 19.0}, {"date": "2018-07-12", "close": 53.9973, "volume": 652.0}, {"date": "2018-07-13", "close": 52.8754, "volume": 995.0}, {"date": "2018-07-16", "close": 53.8473, "volume": 288.0}, {"date": "2018-07-17", "close": 55.1192, "volume": 38.0}, {"date": "2018-07-18", "close": 52.8694, "volume": 1018.0}, {"date": "2018-07-19", "close": 52.4974, "volume": 157.0}, {"date": "2018-07-20", "close": 54.3873, "volume": 324.0}, {"date": "2018-07-23", "close": 51.8974, "volume": 848.0}, {"date": "2018-07-24", "close": 48.3696, "volume": 1185.0}, {"date": "2018-07-25", "close": 49.4975, "volume": 888.0}, {"date": "2018-07-26", "close": 50.3975, "volume": 282.0}, {"date": "2018-07-27", "close": 51.7474, "volume": 427.0}, {"date": "2018-07-30", "close": 52.4974, "volume": 122.0}, {"date": "2018-07-31", "close": 50.9975, "volume": 808.0}, {"date": "2018-08-01", "close": 51.7474, "volume": 53.0}, {"date": "2018-08-02", "close": 50.9975, "volume": 36.0}, {"date": "2018-08-03", "close": 50.3975, "volume": 91.0}, {"date": "2018-08-06", "close": 51.7474, "volume": 161.0}, {"date": "2018-08-07", "close": 50.9975, "volume": 397.0}, {"date": "2018-08-08", "close": 50.9975, "volume": 187.0}, {"date": "2018-08-09", "close": 50.2475, "volume": 390.0}, {"date": "2018-08-10", "close": 35.9982, "volume": 8093.0}, {"date": "2018-08-13", "close": 35.9982, "volume": 5131.0}, {"date": "2018-08-14", "close": 36.7482, "volume": 12308.0}, {"date": "2018-08-15", "close": 37.4981, "volume": 8034.0}, {"date": "2018-08-16", "close": 36.7482, "volume": 1602.0}, {"date": "2018-08-17", "close": 36.6612, "volume": 1105.0}, {"date": "2018-08-20", "close": 35.2482, "volume": 925.0}, {"date": "2018-08-21", "close": 35.2482, "volume": 489.0}, {"date": "2018-08-22", "close": 35.9982, "volume": 562.0}, {"date": "2018-08-23", "close": 33.7483, "volume": 2143.0}, {"date": "2018-08-24", "close": 32.2484, "volume": 978.0}, {"date": "2018-08-27", "close": 32.2484, "volume": 2106.0}, {"date": "2018-08-28", "close": 34.1233, "volume": 206.0}, {"date": "2018-08-29", "close": 34.4983, "volume": 614.0}, {"date": "2018-08-30", "close": 31.6484, "volume": 1278.0}, {"date": "2018-08-31", "close": 32.2484, "volume": 232.0}, {"date": "2018-09-04", "close": 33.7483, "volume": 157.0}, {"date": "2018-09-05", "close": 30.7485, "volume": 1625.0}, {"date": "2018-09-06", "close": 32.2484, "volume": 4099.0}, {"date": "2018-09-07", "close": 32.2484, "volume": 898.0}, {"date": "2018-09-10", "close": 30.7485, "volume": 427.0}, {"date": "2018-09-11", "close": 32.9984, "volume": 1286.0}, {"date": "2018-09-12", "close": 31.4984, "volume": 236.0}, {"date": "2018-09-13", "close": 30.7485, "volume": 1633.0}, {"date": "2018-09-14", "close": 32.2484, "volume": 1629.0}, {"date": "2018-09-17", "close": 30.7485, "volume": 1611.0}, {"date": "2018-09-18", "close": 31.4984, "volume": 785.0}, {"date": "2018-09-19", "close": 31.4984, "volume": 482.0}, {"date": "2018-09-20", "close": 32.2484, "volume": 970.0}, {"date": "2018-09-21", "close": 32.2484, "volume": 3580.0}, {"date": "2018-09-24", "close": 33.7483, "volume": 921.0}, {"date": "2018-09-25", "close": 31.4984, "volume": 1066.0}, {"date": "2018-09-26", "close": 30.7485, "volume": 3576.0}, {"date": "2018-09-27", "close": 34.6483, "volume": 4561.0}, {"date": "2018-09-28", "close": 32.9984, "volume": 3550.0}, {"date": "2018-10-01", "close": 31.3484, "volume": 1869.0}, {"date": "2018-10-02", "close": 29.9985, "volume": 777.0}, {"date": "2018-10-03", "close": 27.8986, "volume": 938.0}, {"date": "2018-10-04", "close": 29.3235, "volume": 1597.0}, {"date": "2018-10-05", "close": 29.8485, "volume": 221.0}, {"date": "2018-10-08", "close": 27.4486, "volume": 489.0}, {"date": "2018-10-09", "close": 27.2986, "volume": 320.0}, {"date": "2018-10-10", "close": 25.6487, "volume": 1483.0}, {"date": "2018-10-11", "close": 26.5907, "volume": 373.0}, {"date": "2018-10-12", "close": 26.5487, "volume": 435.0}, {"date": "2018-10-15", "close": 24.7488, "volume": 593.0}, {"date": "2018-10-16", "close": 26.6987, "volume": 848.0}, {"date": "2018-10-17", "close": 25.4987, "volume": 493.0}, {"date": "2018-10-18", "close": 23.9988, "volume": 2930.0}, {"date": "2018-10-19", "close": 23.5488, "volume": 1178.0}, {"date": "2018-10-22", "close": 23.8488, "volume": 257.0}, {"date": "2018-10-23", "close": 23.9988, "volume": 226.0}, {"date": "2018-10-24", "close": 23.9988, "volume": 26.0}, {"date": "2018-10-25", "close": 24.2988, "volume": 143.0}, {"date": "2018-10-26", "close": 24.4488, "volume": 185.0}, {"date": "2018-10-29", "close": 22.4989, "volume": 1619.0}, {"date": "2018-10-30", "close": 24.1488, "volume": 4334.0}, {"date": "2018-10-31", "close": 24.7488, "volume": 102224.0}, {"date": "2018-11-01", "close": 22.4989, "volume": 5355.0}, {"date": "2018-11-02", "close": 22.3489, "volume": 2472.0}, {"date": "2018-11-05", "close": 22.3489, "volume": 4534.0}, {"date": "2018-11-06", "close": 29.2635, "volume": 130505.0}, {"date": "2018-11-07", "close": 25.1987, "volume": 67878.0}, {"date": "2018-11-08", "close": 21.7489, "volume": 31300.0}, {"date": "2018-11-09", "close": 20.849, "volume": 12910.0}, {"date": "2018-11-12", "close": 19.649, "volume": 19287.0}, {"date": "2018-11-13", "close": 18.7491, "volume": 18361.0}, {"date": "2018-11-14", "close": 18.8256, "volume": 6051.0}, {"date": "2018-11-15", "close": 19.499, "volume": 5442.0}, {"date": "2018-11-16", "close": 19.199, "volume": 109779.0}, {"date": "2018-11-19", "close": 19.199, "volume": 6156.0}, {"date": "2018-11-20", "close": 19.403, "volume": 4379.0}, {"date": "2018-11-21", "close": 19.649, "volume": 17095.0}, {"date": "2018-11-23", "close": 19.049, "volume": 2391.0}, {"date": "2018-11-26", "close": 19.349, "volume": 10877.0}, {"date": "2018-11-27", "close": 19.049, "volume": 5429.0}, {"date": "2018-11-28", "close": 20.9989, "volume": 66498.0}, {"date": "2018-11-29", "close": 21.7489, "volume": 15902.0}, {"date": "2018-11-30", "close": 21.1489, "volume": 2470.0}, {"date": "2018-12-03", "close": 20.249, "volume": 1818.0}, {"date": "2018-12-04", "close": 19.799, "volume": 1578.0}, {"date": "2018-12-06", "close": 19.049, "volume": 3708.0}, {"date": "2018-12-07", "close": 19.499, "volume": 10450.0}, {"date": "2018-12-10", "close": 21.4489, "volume": 7211.0}, {"date": "2018-12-11", "close": 20.099, "volume": 2661.0}, {"date": "2018-12-12", "close": 20.699, "volume": 799.0}, {"date": "2018-12-13", "close": 20.5445, "volume": 1214.0}, {"date": "2018-12-14", "close": 19.0475, "volume": 2885.0}, {"date": "2018-12-17", "close": 18.5991, "volume": 5638.0}, {"date": "2018-12-18", "close": 18.4491, "volume": 1648.0}, {"date": "2018-12-19", "close": 18.5991, "volume": 1675.0}, {"date": "2018-12-20", "close": 17.6991, "volume": 1562.0}, {"date": "2018-12-21", "close": 19.349, "volume": 4836.0}, {"date": "2018-12-24", "close": 18.2991, "volume": 2591.0}, {"date": "2018-12-26", "close": 17.9991, "volume": 1448.0}, {"date": "2018-12-27", "close": 18.5991, "volume": 12469.0}, {"date": "2018-12-28", "close": 17.9991, "volume": 7208.0}, {"date": "2018-12-31", "close": 18.7491, "volume": 7785.0}, {"date": "2019-01-02", "close": 20.249, "volume": 2294.0}, {"date": "2019-01-03", "close": 20.9989, "volume": 9537.0}, {"date": "2019-01-04", "close": 20.9989, "volume": 1748.0}, {"date": "2019-01-07", "close": 19.649, "volume": 1771.0}, {"date": "2019-01-08", "close": 21.4489, "volume": 4290.0}, {"date": "2019-01-09", "close": 20.774, "volume": 3094.0}, {"date": "2019-01-10", "close": 21.5989, "volume": 2327.0}, {"date": "2019-01-11", "close": 22.1989, "volume": 344.0}, {"date": "2019-01-14", "close": 22.1989, "volume": 2859.0}, {"date": "2019-01-15", "close": 20.9989, "volume": 3105.0}, {"date": "2019-01-16", "close": 22.1989, "volume": 366.0}, {"date": "2019-01-17", "close": 21.1489, "volume": 465.0}, {"date": "2019-01-18", "close": 22.1989, "volume": 1518.0}, {"date": "2019-01-22", "close": 22.6489, "volume": 434.0}, {"date": "2019-01-23", "close": 24.2988, "volume": 5160.0}, {"date": "2019-01-24", "close": 27.4486, "volume": 28408.0}, {"date": "2019-01-25", "close": 31.7984, "volume": 807442.0}, {"date": "2019-01-28", "close": 29.9985, "volume": 41560.0}, {"date": "2019-01-29", "close": 30.1485, "volume": 15920.0}, {"date": "2019-01-30", "close": 29.5485, "volume": 11779.0}, {"date": "2019-01-31", "close": 27.2986, "volume": 6666.0}, {"date": "2019-02-01", "close": 31.4984, "volume": 8651.0}, {"date": "2019-02-04", "close": 29.0985, "volume": 12454.0}, {"date": "2019-02-05", "close": 29.5485, "volume": 2467.0}, {"date": "2019-02-06", "close": 28.1986, "volume": 2306.0}, {"date": "2019-02-07", "close": 28.9486, "volume": 1688.0}, {"date": "2019-02-08", "close": 27.5986, "volume": 2573.0}, {"date": "2019-02-11", "close": 29.3985, "volume": 7239.0}, {"date": "2019-02-12", "close": 28.2001, "volume": 10785.0}, {"date": "2019-02-13", "close": 29.0985, "volume": 3783.0}, {"date": "2019-02-14", "close": 29.6985, "volume": 2206.0}, {"date": "2019-02-15", "close": 29.5485, "volume": 1529.0}, {"date": "2019-02-19", "close": 29.4735, "volume": 1580.0}, {"date": "2019-02-20", "close": 29.2485, "volume": 2053.0}, {"date": "2019-02-21", "close": 28.9486, "volume": 2125.0}, {"date": "2019-02-22", "close": 28.7986, "volume": 3262.0}, {"date": "2019-02-25", "close": 28.4986, "volume": 1226.0}, {"date": "2019-02-26", "close": 27.2986, "volume": 2221.0}, {"date": "2019-02-27", "close": 27.8986, "volume": 1054.0}, {"date": "2019-02-28", "close": 28.0486, "volume": 819.0}, {"date": "2019-03-01", "close": 28.3486, "volume": 642.0}, {"date": "2019-03-04", "close": 29.0985, "volume": 1044.0}, {"date": "2019-03-05", "close": 28.1986, "volume": 638.0}, {"date": "2019-03-06", "close": 28.8061, "volume": 545.0}, {"date": "2019-03-07", "close": 27.2986, "volume": 2308.0}, {"date": "2019-03-08", "close": 26.9987, "volume": 873.0}, {"date": "2019-03-11", "close": 28.0486, "volume": 354.0}, {"date": "2019-03-12", "close": 27.8986, "volume": 849.0}, {"date": "2019-03-13", "close": 27.1486, "volume": 534.0}, {"date": "2019-03-14", "close": 27.7486, "volume": 2860.0}, {"date": "2019-03-15", "close": 27.5986, "volume": 420.0}, {"date": "2019-03-18", "close": 28.4986, "volume": 1104.0}, {"date": "2019-03-19", "close": 30.8985, "volume": 9604.0}, {"date": "2019-03-20", "close": 31.7984, "volume": 1481.0}, {"date": "2019-03-21", "close": 30.7485, "volume": 1541.0}, {"date": "2019-03-22", "close": 31.3484, "volume": 722.0}, {"date": "2019-03-25", "close": 30.7515, "volume": 568.0}, {"date": "2019-03-26", "close": 31.4984, "volume": 3927.0}, {"date": "2019-03-27", "close": 32.0234, "volume": 346.0}, {"date": "2019-03-28", "close": 31.8734, "volume": 329.0}, {"date": "2019-03-29", "close": 30.2985, "volume": 1548.0}, {"date": "2019-04-01", "close": 30.7485, "volume": 917.0}, {"date": "2019-04-02", "close": 31.1984, "volume": 1066.0}, {"date": "2019-04-03", "close": 30.7485, "volume": 732.0}, {"date": "2019-04-04", "close": 31.4984, "volume": 2523.0}, {"date": "2019-04-05", "close": 30.7485, "volume": 2365.0}, {"date": "2019-04-08", "close": 30.8985, "volume": 1116.0}, {"date": "2019-04-09", "close": 30.4485, "volume": 907.0}, {"date": "2019-04-10", "close": 32.2484, "volume": 1574.0}, {"date": "2019-04-11", "close": 32.5484, "volume": 533.0}, {"date": "2019-04-12", "close": 32.3984, "volume": 215.0}, {"date": "2019-04-15", "close": 33.7483, "volume": 12631.0}, {"date": "2019-04-16", "close": 33.6523, "volume": 2264.0}, {"date": "2019-04-17", "close": 31.9484, "volume": 2980.0}, {"date": "2019-04-18", "close": 31.9484, "volume": 1270.0}, {"date": "2019-04-22", "close": 32.6984, "volume": 132.0}, {"date": "2019-04-23", "close": 31.4984, "volume": 711.0}, {"date": "2019-04-24", "close": 31.1984, "volume": 1132.0}, {"date": "2019-04-25", "close": 31.1984, "volume": 429.0}, {"date": "2019-04-26", "close": 32.2484, "volume": 208.0}, {"date": "2019-04-29", "close": 31.2794, "volume": 229.0}, {"date": "2019-04-30", "close": 31.8074, "volume": 731.0}, {"date": "2019-05-01", "close": 31.5734, "volume": 659.0}, {"date": "2019-05-02", "close": 32.2484, "volume": 1294.0}, {"date": "2019-05-03", "close": 32.9984, "volume": 1801.0}, {"date": "2019-05-06", "close": 32.9984, "volume": 421.0}, {"date": "2019-05-07", "close": 33.7483, "volume": 511.0}, {"date": "2019-05-08", "close": 32.2484, "volume": 655.0}, {"date": "2019-05-09", "close": 32.9984, "volume": 1929.0}, {"date": "2019-05-10", "close": 33.2983, "volume": 583.0}, {"date": "2019-05-13", "close": 32.9984, "volume": 90.0}, {"date": "2019-05-14", "close": 33.4483, "volume": 578.0}, {"date": "2019-05-15", "close": 33.1483, "volume": 721.0}, {"date": "2019-05-16", "close": 33.1483, "volume": 1555.0}, {"date": "2019-05-17", "close": 32.8484, "volume": 652.0}, {"date": "2019-05-20", "close": 32.9984, "volume": 1305.0}, {"date": "2019-05-21", "close": 32.6234, "volume": 589.0}, {"date": "2019-05-22", "close": 32.3984, "volume": 1347.0}, {"date": "2019-05-23", "close": 31.7984, "volume": 1227.0}, {"date": "2019-05-24", "close": 31.6484, "volume": 614.0}, {"date": "2019-05-28", "close": 31.3484, "volume": 765.0}, {"date": "2019-05-29", "close": 31.4984, "volume": 15.0}, {"date": "2019-05-30", "close": 31.6484, "volume": 404.0}, {"date": "2019-05-31", "close": 30.7485, "volume": 856.0}, {"date": "2019-06-03", "close": 31.7984, "volume": 478.0}, {"date": "2019-06-04", "close": 31.7984, "volume": 179.0}, {"date": "2019-06-05", "close": 31.7984, "volume": 1062.0}, {"date": "2019-06-06", "close": 31.7984, "volume": 658.0}, {"date": "2019-06-07", "close": 32.3984, "volume": 111.0}, {"date": "2019-06-10", "close": 32.5484, "volume": 345.0}, {"date": "2019-06-11", "close": 32.4899, "volume": 338.0}, {"date": "2019-06-12", "close": 32.5484, "volume": 814.0}, {"date": "2019-06-13", "close": 32.9984, "volume": 252.0}, {"date": "2019-06-14", "close": 33.5983, "volume": 1286.0}, {"date": "2019-06-17", "close": 32.2484, "volume": 579.0}, {"date": "2019-06-18", "close": 33.5983, "volume": 241.0}, {"date": "2019-06-19", "close": 33.2983, "volume": 339.0}, {"date": "2019-06-20", "close": 36.2382, "volume": 4924.0}, {"date": "2019-06-21", "close": 35.9982, "volume": 4326.0}, {"date": "2019-06-24", "close": 36.5982, "volume": 605.0}, {"date": "2019-06-25", "close": 34.7983, "volume": 1062.0}, {"date": "2019-06-26", "close": 33.1483, "volume": 1024.0}, {"date": "2019-06-27", "close": 34.1233, "volume": 488.0}, {"date": "2019-06-28", "close": 33.4483, "volume": 542.0}, {"date": "2019-07-01", "close": 35.8482, "volume": 445.0}, {"date": "2019-07-02", "close": 35.6982, "volume": 126.0}, {"date": "2019-07-03", "close": 35.6982, "volume": null}, {"date": "2019-07-05", "close": 35.9982, "volume": 90.0}, {"date": "2019-07-08", "close": 35.9982, "volume": 1266.0}, {"date": "2019-07-09", "close": 35.5482, "volume": 149.0}, {"date": "2019-07-10", "close": 35.8482, "volume": 415.0}, {"date": "2019-07-11", "close": 34.1983, "volume": 692.0}, {"date": "2019-07-12", "close": 33.7483, "volume": 342.0}, {"date": "2019-07-15", "close": 34.7983, "volume": 141.0}, {"date": "2019-07-16", "close": 33.7483, "volume": 130.0}, {"date": "2019-07-17", "close": 32.9984, "volume": 4105.0}, {"date": "2019-07-18", "close": 34.0483, "volume": 44.0}, {"date": "2019-07-19", "close": 30.1485, "volume": 844.0}, {"date": "2019-07-22", "close": 30.2985, "volume": 412.0}, {"date": "2019-07-23", "close": 30.7485, "volume": 321.0}, {"date": "2019-07-24", "close": 30.2985, "volume": 366.0}, {"date": "2019-07-25", "close": 30.2985, "volume": 506.0}, {"date": "2019-07-26", "close": 30.2985, "volume": 214.0}, {"date": "2019-07-29", "close": 30.7485, "volume": 339.0}, {"date": "2019-07-30", "close": 30.8985, "volume": 522.0}, {"date": "2019-07-31", "close": 32.3984, "volume": 559.0}, {"date": "2019-08-01", "close": 32.8484, "volume": 206.0}, {"date": "2019-08-02", "close": 33.2518, "volume": 29.0}, {"date": "2019-08-05", "close": 31.4984, "volume": 333.0}, {"date": "2019-08-06", "close": 36.1482, "volume": 2116.0}, {"date": "2019-08-07", "close": 36.1482, "volume": 282.0}, {"date": "2019-08-08", "close": 34.7983, "volume": 759.0}, {"date": "2019-08-09", "close": 33.8983, "volume": 62.0}, {"date": "2019-08-12", "close": 32.3984, "volume": 310.0}, {"date": "2019-08-13", "close": 33.9733, "volume": 274.0}, {"date": "2019-08-14", "close": 33.9733, "volume": null}, {"date": "2019-08-15", "close": 34.0363, "volume": 80.0}, {"date": "2019-08-16", "close": 33.4483, "volume": 135.0}, {"date": "2019-08-19", "close": 32.9984, "volume": 912.0}, {"date": "2019-08-20", "close": 33.2983, "volume": 127.0}, {"date": "2019-08-21", "close": 32.9984, "volume": 816.0}, {"date": "2019-08-22", "close": 33.2983, "volume": 23.0}, {"date": "2019-08-23", "close": 34.1983, "volume": 93.0}, {"date": "2019-08-26", "close": 34.1983, "volume": 13.0}, {"date": "2019-08-27", "close": 35.2482, "volume": 290.0}, {"date": "2019-08-28", "close": 35.2482, "volume": null}, {"date": "2019-08-29", "close": 33.4483, "volume": 651.0}, {"date": "2019-08-30", "close": 33.4483, "volume": 1347.0}, {"date": "2019-09-03", "close": 33.8983, "volume": 384.0}, {"date": "2019-09-04", "close": 33.4483, "volume": 485.0}, {"date": "2019-09-05", "close": 33.4483, "volume": 43.0}, {"date": "2019-09-06", "close": 34.0483, "volume": 367.0}, {"date": "2019-09-09", "close": 33.8983, "volume": 378.0}, {"date": "2019-09-10", "close": 33.5983, "volume": 960.0}, {"date": "2019-09-11", "close": 33.7483, "volume": 134.0}, {"date": "2019-09-12", "close": 33.4483, "volume": 504.0}, {"date": "2019-09-13", "close": 32.6984, "volume": 258.0}, {"date": "2019-09-16", "close": 31.4984, "volume": 677.0}, {"date": "2019-09-17", "close": 29.9985, "volume": 1399.0}, {"date": "2019-09-18", "close": 28.4986, "volume": 3227.0}, {"date": "2019-09-19", "close": 27.7486, "volume": 810.0}, {"date": "2019-09-20", "close": 29.3985, "volume": 887.0}, {"date": "2019-09-23", "close": 28.3486, "volume": 344.0}, {"date": "2019-09-24", "close": 27.5986, "volume": 193.0}, {"date": "2019-09-25", "close": 28.3486, "volume": 332.0}, {"date": "2019-09-26", "close": 28.3381, "volume": 40.0}, {"date": "2019-09-27", "close": 27.4486, "volume": 133.0}, {"date": "2019-09-30", "close": 27.1561, "volume": 115.0}, {"date": "2019-10-01", "close": 27.8236, "volume": 117.0}, {"date": "2019-10-02", "close": 26.8487, "volume": 58.0}, {"date": "2019-10-03", "close": 28.1986, "volume": 265.0}, {"date": "2019-10-04", "close": 27.3286, "volume": 314.0}, {"date": "2019-10-07", "close": 28.1986, "volume": 108.0}, {"date": "2019-10-08", "close": 28.1986, "volume": 625.0}, {"date": "2019-10-09", "close": 27.1486, "volume": 82.0}, {"date": "2019-10-10", "close": 26.6987, "volume": 549.0}, {"date": "2019-10-11", "close": 26.6987, "volume": 210.0}, {"date": "2019-10-14", "close": 24.2988, "volume": 1072.0}, {"date": "2019-10-15", "close": 26.6987, "volume": 917.0}, {"date": "2019-10-16", "close": 27.1486, "volume": 522.0}, {"date": "2019-10-17", "close": 25.1987, "volume": 1067.0}, {"date": "2019-10-18", "close": 26.2487, "volume": 227.0}, {"date": "2019-10-21", "close": 24.4488, "volume": 1180.0}, {"date": "2019-10-22", "close": 20.099, "volume": 4126.0}, {"date": "2019-10-23", "close": 20.699, "volume": 1197.0}, {"date": "2019-10-24", "close": 21.2134, "volume": 322.0}, {"date": "2019-10-25", "close": 23.0988, "volume": 358.0}, {"date": "2019-10-28", "close": 23.0988, "volume": 335.0}, {"date": "2019-10-29", "close": 22.4989, "volume": 671.0}, {"date": "2019-10-30", "close": 22.7989, "volume": 1261.0}, {"date": "2019-10-31", "close": 22.4989, "volume": 211.0}, {"date": "2019-11-01", "close": 23.4738, "volume": 295.0}, {"date": "2019-11-04", "close": 23.6988, "volume": 781.0}, {"date": "2019-11-05", "close": 25.3487, "volume": 251.0}, {"date": "2019-11-06", "close": 26.2487, "volume": 664.0}, {"date": "2019-11-07", "close": 26.0987, "volume": 161.0}, {"date": "2019-11-08", "close": 26.9987, "volume": 124.0}, {"date": "2019-11-11", "close": 26.6987, "volume": 107.0}, {"date": "2019-11-12", "close": 27.4486, "volume": 420.0}, {"date": "2019-11-13", "close": 26.6987, "volume": 58.0}, {"date": "2019-11-14", "close": 26.5487, "volume": 881.0}, {"date": "2019-11-15", "close": 22.6489, "volume": 2436.0}, {"date": "2019-11-18", "close": 25.3487, "volume": 497.0}, {"date": "2019-11-19", "close": 24.8703, "volume": 621.0}, {"date": "2019-11-20", "close": 26.2487, "volume": 506.0}, {"date": "2019-11-21", "close": 26.5487, "volume": 275.0}, {"date": "2019-11-22", "close": 24.2988, "volume": 233.0}, {"date": "2019-11-25", "close": 25.0142, "volume": 89.0}, {"date": "2019-11-26", "close": 26.0987, "volume": 24.0}, {"date": "2019-11-27", "close": 24.8988, "volume": 100.0}, {"date": "2019-11-29", "close": 25.5737, "volume": 60.0}, {"date": "2019-12-02", "close": 26.2487, "volume": 366.0}, {"date": "2019-12-03", "close": 26.2487, "volume": 377.0}, {"date": "2019-12-04", "close": 25.0487, "volume": 650.0}, {"date": "2019-12-05", "close": 26.3987, "volume": 889.0}, {"date": "2019-12-06", "close": 26.3987, "volume": null}, {"date": "2019-12-09", "close": 26.2487, "volume": 71.0}, {"date": "2019-12-10", "close": 29.6985, "volume": 3603.0}, {"date": "2019-12-11", "close": 29.0985, "volume": 1547.0}, {"date": "2019-12-12", "close": 28.9486, "volume": 453.0}, {"date": "2019-12-13", "close": 28.4986, "volume": 422.0}, {"date": "2019-12-16", "close": 29.0985, "volume": 873.0}, {"date": "2019-12-17", "close": 27.7486, "volume": 264.0}, {"date": "2019-12-18", "close": 28.4986, "volume": 639.0}, {"date": "2019-12-19", "close": 25.6487, "volume": 1357.0}, {"date": "2019-12-20", "close": 27.4456, "volume": 57.0}, {"date": "2019-12-23", "close": 26.3987, "volume": 2502.0}, {"date": "2019-12-24", "close": 26.2487, "volume": 142.0}, {"date": "2019-12-26", "close": 24.7488, "volume": 637.0}, {"date": "2019-12-27", "close": 26.2487, "volume": 834.0}, {"date": "2019-12-30", "close": 25.0487, "volume": 187.0}, {"date": "2019-12-31", "close": 24.8988, "volume": 670.0}, {"date": "2020-01-02", "close": 27.7486, "volume": 230.0}, {"date": "2020-01-03", "close": 25.9487, "volume": 213.0}, {"date": "2020-01-06", "close": 27.8086, "volume": 138.0}, {"date": "2020-01-07", "close": 27.4306, "volume": 326.0}, {"date": "2020-01-08", "close": 26.7917, "volume": 169.0}, {"date": "2020-01-09", "close": 27.5986, "volume": 30.0}, {"date": "2020-01-10", "close": 26.8487, "volume": 145.0}, {"date": "2020-01-13", "close": 26.0837, "volume": 53.0}, {"date": "2020-01-14", "close": 26.0987, "volume": 33.0}, {"date": "2020-01-15", "close": 27.5986, "volume": 176.0}, {"date": "2020-01-16", "close": 27.2986, "volume": 491.0}, {"date": "2020-01-17", "close": 27.1486, "volume": 68.0}, {"date": "2020-01-21", "close": 27.7486, "volume": 117.0}, {"date": "2020-01-22", "close": 26.9987, "volume": 38.0}, {"date": "2020-01-23", "close": 29.8485, "volume": 1951.0}, {"date": "2020-01-24", "close": 29.2485, "volume": 726.0}, {"date": "2020-01-27", "close": 29.6985, "volume": 262.0}, {"date": "2020-01-28", "close": 29.6985, "volume": null}, {"date": "2020-01-29", "close": 28.1986, "volume": 20.0}, {"date": "2020-01-30", "close": 29.376, "volume": 54.0}, {"date": "2020-01-31", "close": 29.6985, "volume": 231.0}, {"date": "2020-02-03", "close": 29.3985, "volume": 432.0}, {"date": "2020-02-04", "close": 27.5986, "volume": 1126.0}, {"date": "2020-02-05", "close": 27.5986, "volume": 22.0}, {"date": "2020-02-06", "close": 28.4986, "volume": 117.0}, {"date": "2020-02-07", "close": 28.1821, "volume": 124.0}, {"date": "2020-02-10", "close": 28.1986, "volume": 27.0}, {"date": "2020-02-11", "close": 28.0486, "volume": 132.0}, {"date": "2020-02-12", "close": 28.0486, "volume": null}, {"date": "2020-02-13", "close": 28.0486, "volume": null}, {"date": "2020-02-14", "close": 29.6985, "volume": 51.0}, {"date": "2020-02-18", "close": 27.1486, "volume": 266.0}, {"date": "2020-02-19", "close": 28.0486, "volume": 362.0}, {"date": "2020-02-20", "close": 28.0486, "volume": null}, {"date": "2020-02-21", "close": 25.6487, "volume": 1375.0}, {"date": "2020-02-24", "close": 26.5487, "volume": 103.0}, {"date": "2020-02-25", "close": 28.1986, "volume": 43.0}, {"date": "2020-02-26", "close": 27.5986, "volume": 38.0}, {"date": "2020-02-27", "close": 25.1987, "volume": 149.0}, {"date": "2020-02-28", "close": 26.6987, "volume": 2232.0}, {"date": "2020-03-02", "close": 32.2484, "volume": 3340.0}, {"date": "2020-03-03", "close": 30.4485, "volume": 1519.0}, {"date": "2020-03-04", "close": 34.9483, "volume": 8712.0}, {"date": "2020-03-05", "close": 36.6297, "volume": 12258.0}, {"date": "2020-03-06", "close": 36.2982, "volume": 4965.0}, {"date": "2020-03-09", "close": 31.6484, "volume": 6562.0}, {"date": "2020-03-10", "close": 28.1986, "volume": 6424.0}, {"date": "2020-03-11", "close": 34.9483, "volume": 1167.0}, {"date": "2020-03-12", "close": 31.6934, "volume": 2912.0}, {"date": "2020-03-13", "close": 30.1485, "volume": 1394.0}, {"date": "2020-03-16", "close": 29.9985, "volume": 1918.0}, {"date": "2020-03-17", "close": 29.0985, "volume": 883.0}, {"date": "2020-03-18", "close": 28.4986, "volume": 543.0}, {"date": "2020-03-19", "close": 28.0486, "volume": 2481.0}, {"date": "2020-03-20", "close": 31.7984, "volume": 787.0}, {"date": "2020-03-23", "close": 29.5485, "volume": 2121.0}, {"date": "2020-03-24", "close": 31.1984, "volume": 50069.0}, {"date": "2020-03-25", "close": 28.0486, "volume": 7655.0}, {"date": "2020-03-26", "close": 24.8988, "volume": 7333.0}, {"date": "2020-03-27", "close": 24.4488, "volume": 1605.0}, {"date": "2020-03-30", "close": 24.2988, "volume": 1510.0}, {"date": "2020-03-31", "close": 25.1987, "volume": 1067.0}, {"date": "2020-04-01", "close": 26.3987, "volume": 2957.0}, {"date": "2020-04-02", "close": 24.7488, "volume": 780.0}, {"date": "2020-04-03", "close": 26.0987, "volume": 1133.0}, {"date": "2020-04-06", "close": 24.8988, "volume": 2631.0}, {"date": "2020-04-07", "close": 24.7488, "volume": 2941.0}, {"date": "2020-04-08", "close": 24.9738, "volume": 1043.0}, {"date": "2020-04-09", "close": 25.3472, "volume": 562.0}, {"date": "2020-04-13", "close": 24.8988, "volume": 403.0}, {"date": "2020-04-14", "close": 25.3487, "volume": 1267.0}, {"date": "2020-04-15", "close": 26.0987, "volume": 1215.0}, {"date": "2020-04-16", "close": 28.3486, "volume": 10179.0}, {"date": "2020-04-17", "close": 27.2971, "volume": 2179.0}, {"date": "2020-04-20", "close": 25.7987, "volume": 868.0}, {"date": "2020-04-21", "close": 25.7987, "volume": 353.0}, {"date": "2020-04-22", "close": 25.7987, "volume": 1323.0}, {"date": "2020-04-23", "close": 26.2487, "volume": 740.0}, {"date": "2020-04-24", "close": 26.5487, "volume": 1456.0}, {"date": "2020-04-27", "close": 26.6972, "volume": 756.0}, {"date": "2020-04-28", "close": 26.9987, "volume": 634.0}, {"date": "2020-04-29", "close": 26.9987, "volume": 959.0}, {"date": "2020-04-30", "close": 25.4987, "volume": 2287.0}, {"date": "2020-05-01", "close": 25.6487, "volume": 645.0}, {"date": "2020-05-04", "close": 25.4987, "volume": 2543.0}, {"date": "2020-05-05", "close": 24.4488, "volume": 935.0}, {"date": "2020-05-06", "close": 26.5487, "volume": 797.0}, {"date": "2020-05-07", "close": 24.7488, "volume": 502.0}, {"date": "2020-05-08", "close": 25.1237, "volume": 1080.0}, {"date": "2020-05-11", "close": 24.1488, "volume": 2082.0}, {"date": "2020-05-12", "close": 24.7488, "volume": 243.0}, {"date": "2020-05-13", "close": 25.3487, "volume": 281.0}, {"date": "2020-05-14", "close": 23.5488, "volume": 2063.0}, {"date": "2020-05-15", "close": 23.3988, "volume": 532.0}, {"date": "2020-05-18", "close": 24.0183, "volume": 567.0}, {"date": "2020-05-19", "close": 23.3988, "volume": 371.0}, {"date": "2020-05-20", "close": 24.5988, "volume": 924.0}, {"date": "2020-05-21", "close": 25.9487, "volume": 8271.0}, {"date": "2020-05-22", "close": 26.0987, "volume": 1146.0}, {"date": "2020-05-26", "close": 25.7987, "volume": 2758.0}, {"date": "2020-05-27", "close": 25.7987, "volume": 915.0}, {"date": "2020-05-28", "close": 25.1987, "volume": 495.0}, {"date": "2020-05-29", "close": 25.9487, "volume": 909.0}, {"date": "2020-06-01", "close": 26.5487, "volume": 706.0}, {"date": "2020-06-02", "close": 26.3987, "volume": 2720.0}, {"date": "2020-06-03", "close": 27.1486, "volume": 1758.0}, {"date": "2020-06-04", "close": 29.0985, "volume": 13266.0}, {"date": "2020-06-05", "close": 32.0984, "volume": 3132.0}, {"date": "2020-06-08", "close": 33.1483, "volume": 4676.0}, {"date": "2020-06-09", "close": 36.5982, "volume": 12555.0}, {"date": "2020-06-10", "close": 33.2728, "volume": 5323.0}, {"date": "2020-06-11", "close": 30.5985, "volume": 3839.0}, {"date": "2020-06-12", "close": 32.9984, "volume": 686.0}, {"date": "2020-06-15", "close": 32.5484, "volume": 4720.0}, {"date": "2020-06-16", "close": 43.3478, "volume": 60306.0}, {"date": "2020-06-17", "close": 36.7482, "volume": 17000.0}, {"date": "2020-06-18", "close": 34.7983, "volume": 8150.0}, {"date": "2020-06-19", "close": 33.8983, "volume": 2541.0}, {"date": "2020-06-22", "close": 32.6984, "volume": 3061.0}, {"date": "2020-06-23", "close": 33.5983, "volume": 1800.0}, {"date": "2020-06-24", "close": 32.2484, "volume": 1701.0}, {"date": "2020-06-25", "close": 33.2983, "volume": 379.0}, {"date": "2020-06-26", "close": 28.7986, "volume": 6209.0}, {"date": "2020-06-29", "close": 29.8485, "volume": 2555.0}, {"date": "2020-06-30", "close": 29.9985, "volume": 352.0}, {"date": "2020-07-01", "close": 31.0484, "volume": 2402.0}, {"date": "2020-07-02", "close": 30.8985, "volume": 1302.0}, {"date": "2020-07-06", "close": 31.0484, "volume": 970.0}, {"date": "2020-07-07", "close": 31.1999, "volume": 872.0}, {"date": "2020-07-08", "close": 30.4485, "volume": 1752.0}, {"date": "2020-07-09", "close": 31.6484, "volume": 1357.0}, {"date": "2020-07-10", "close": 32.3984, "volume": 524.0}, {"date": "2020-07-13", "close": 31.4984, "volume": 1659.0}, {"date": "2020-07-14", "close": 32.7734, "volume": 4353.0}, {"date": "2020-07-15", "close": 32.0984, "volume": 1926.0}, {"date": "2020-07-16", "close": 34.9483, "volume": 7147.0}, {"date": "2020-07-17", "close": 43.1978, "volume": 22436.0}, {"date": "2020-07-20", "close": 40.948, "volume": 12567.0}, {"date": "2020-07-21", "close": 35.9982, "volume": 4399.0}, {"date": "2020-07-22", "close": 35.2482, "volume": 1445.0}, {"date": "2020-07-23", "close": 34.4983, "volume": 1437.0}, {"date": "2020-07-24", "close": 33.2983, "volume": 1314.0}, {"date": "2020-07-27", "close": 34.0483, "volume": 611.0}, {"date": "2020-07-28", "close": 34.6483, "volume": 339.0}, {"date": "2020-07-29", "close": 34.9483, "volume": 16782.0}, {"date": "2020-07-30", "close": 35.3982, "volume": 1800.0}, {"date": "2020-07-31", "close": 35.0982, "volume": 3002.0}, {"date": "2020-08-03", "close": 34.9483, "volume": 2995.0}, {"date": "2020-08-04", "close": 34.7983, "volume": 1848.0}, {"date": "2020-08-05", "close": 35.8482, "volume": 2831.0}, {"date": "2020-08-06", "close": 34.4983, "volume": 1417.0}, {"date": "2020-08-07", "close": 35.9982, "volume": 354.0}, {"date": "2020-08-10", "close": 36.1482, "volume": 290.0}, {"date": "2020-08-11", "close": 35.8482, "volume": 3729.0}, {"date": "2020-08-12", "close": 35.9982, "volume": 21940.0}, {"date": "2020-08-13", "close": 34.7983, "volume": 5569.0}, {"date": "2020-08-14", "close": 35.0982, "volume": 2159.0}, {"date": "2020-08-17", "close": 45.5977, "volume": 62924.0}, {"date": "2020-08-18", "close": 47.9976, "volume": 27095.0}, {"date": "2020-08-19", "close": 44.9977, "volume": 13511.0}, {"date": "2020-08-20", "close": 44.9977, "volume": 4803.0}, {"date": "2020-08-21", "close": 43.9478, "volume": 4023.0}, {"date": "2020-08-24", "close": 43.7978, "volume": 2161.0}, {"date": "2020-08-25", "close": 42.1479, "volume": 3563.0}, {"date": "2020-08-26", "close": 37.7981, "volume": 3729.0}, {"date": "2020-08-27", "close": 39.598, "volume": 2049.0}, {"date": "2020-08-28", "close": 40.198, "volume": 1493.0}, {"date": "2020-08-31", "close": 39.448, "volume": 711.0}, {"date": "2020-09-01", "close": 44.2478, "volume": 11661.0}, {"date": "2020-09-02", "close": 49.6475, "volume": 14303.0}, {"date": "2020-09-03", "close": 45.1477, "volume": 6991.0}, {"date": "2020-09-04", "close": 44.8478, "volume": 1029.0}, {"date": "2020-09-08", "close": 40.948, "volume": 3132.0}, {"date": "2020-09-09", "close": 34.4983, "volume": 14619.0}, {"date": "2020-09-10", "close": 32.2484, "volume": 6194.0}, {"date": "2020-09-11", "close": 36.4482, "volume": 42533.0}, {"date": "2020-09-14", "close": 33.2983, "volume": 6695.0}, {"date": "2020-09-15", "close": 33.8983, "volume": 7274.0}, {"date": "2020-09-16", "close": 35.0982, "volume": 5024.0}, {"date": "2020-09-17", "close": 37.0481, "volume": 26472.0}, {"date": "2020-09-18", "close": 38.8481, "volume": 149761.0}, {"date": "2020-09-21", "close": 36.8982, "volume": 16601.0}, {"date": "2020-09-22", "close": 37.4981, "volume": 17086.0}, {"date": "2020-09-23", "close": 36.5982, "volume": 6187.0}, {"date": "2020-09-24", "close": 35.3982, "volume": 5253.0}, {"date": "2020-09-25", "close": 35.2482, "volume": 5369.0}, {"date": "2020-09-28", "close": 34.7983, "volume": 4588.0}, {"date": "2020-09-29", "close": 34.1983, "volume": 3502.0}, {"date": "2020-09-30", "close": 34.3483, "volume": 3973.0}, {"date": "2020-10-01", "close": 34.3483, "volume": 3323.0}, {"date": "2020-10-02", "close": 33.5983, "volume": 5606.0}, {"date": "2020-10-05", "close": 33.2983, "volume": 5111.0}, {"date": "2020-10-06", "close": 32.3984, "volume": 10302.0}, {"date": "2020-10-07", "close": 31.9484, "volume": 5978.0}, {"date": "2020-10-08", "close": 32.5484, "volume": 3466.0}, {"date": "2020-10-09", "close": 32.8484, "volume": 6004.0}, {"date": "2020-10-12", "close": 32.6984, "volume": 2961.0}, {"date": "2020-10-13", "close": 32.0984, "volume": 66111.0}, {"date": "2020-10-14", "close": 31.4984, "volume": 9510.0}, {"date": "2020-10-15", "close": 30.7485, "volume": 7455.0}, {"date": "2020-10-16", "close": 29.9985, "volume": 16751.0}, {"date": "2020-10-19", "close": 28.7986, "volume": 11433.0}, {"date": "2020-10-20", "close": 27.8986, "volume": 6284.0}, {"date": "2020-10-21", "close": 28.8736, "volume": 2626.0}, {"date": "2020-10-22", "close": 29.2485, "volume": 3298.0}, {"date": "2020-10-23", "close": 28.9486, "volume": 2421.0}, {"date": "2020-10-26", "close": 27.8236, "volume": 3796.0}, {"date": "2020-10-27", "close": 26.9987, "volume": 3363.0}, {"date": "2020-10-28", "close": 26.2487, "volume": 1527.0}, {"date": "2020-10-29", "close": 26.7032, "volume": 1522.0}, {"date": "2020-10-30", "close": 24.4488, "volume": 4871.0}, {"date": "2020-11-02", "close": 24.5988, "volume": 2940.0}, {"date": "2020-11-03", "close": 25.7267, "volume": 1639.0}, {"date": "2020-11-04", "close": 26.5487, "volume": 2638.0}, {"date": "2020-11-05", "close": 26.5487, "volume": 3062.0}, {"date": "2020-11-06", "close": 26.8487, "volume": 759.0}, {"date": "2020-11-09", "close": 26.1737, "volume": 1795.0}, {"date": "2020-11-10", "close": 25.9487, "volume": 3871.0}, {"date": "2020-11-11", "close": 25.9487, "volume": 3137.0}, {"date": "2020-11-12", "close": 26.3987, "volume": 1144.0}, {"date": "2020-11-13", "close": 26.8487, "volume": 2553.0}, {"date": "2020-11-16", "close": 27.1486, "volume": 6679.0}, {"date": "2020-11-17", "close": 28.1986, "volume": 4693.0}, {"date": "2020-11-18", "close": 29.0985, "volume": 2625.0}, {"date": "2020-11-19", "close": 29.5485, "volume": 6237.0}, {"date": "2020-11-20", "close": 29.9985, "volume": 8850.0}, {"date": "2020-11-23", "close": 30.2985, "volume": 7456.0}, {"date": "2020-11-24", "close": 31.9484, "volume": 45959.0}, {"date": "2020-11-25", "close": 37.0481, "volume": 37724.0}, {"date": "2020-11-27", "close": 39.748, "volume": 18393.0}, {"date": "2020-11-30", "close": 38.2481, "volume": 11807.0}, {"date": "2020-12-01", "close": 36.7482, "volume": 6165.0}, {"date": "2020-12-02", "close": 36.1482, "volume": 6744.0}, {"date": "2020-12-03", "close": 35.8482, "volume": 12280.0}, {"date": "2020-12-04", "close": 34.9483, "volume": 6249.0}, {"date": "2020-12-07", "close": 32.9984, "volume": 6841.0}, {"date": "2020-12-08", "close": 33.5983, "volume": 4726.0}, {"date": "2020-12-09", "close": 34.3483, "volume": 7782.0}, {"date": "2020-12-10", "close": 39.598, "volume": 365362.0}, {"date": "2020-12-11", "close": 41.5479, "volume": 33537.0}, {"date": "2020-12-14", "close": 37.3481, "volume": 11702.0}, {"date": "2020-12-15", "close": 36.4482, "volume": 5860.0}, {"date": "2020-12-16", "close": 35.8482, "volume": 5504.0}, {"date": "2020-12-17", "close": 36.2982, "volume": 5062.0}, {"date": "2020-12-18", "close": 35.2482, "volume": 6286.0}, {"date": "2020-12-21", "close": 33.7483, "volume": 8442.0}, {"date": "2020-12-22", "close": 36.4482, "volume": 10027.0}, {"date": "2020-12-23", "close": 37.4981, "volume": 9406.0}, {"date": "2020-12-24", "close": 37.1981, "volume": 2519.0}, {"date": "2020-12-28", "close": 34.9483, "volume": 7897.0}, {"date": "2020-12-29", "close": 34.0483, "volume": 4553.0}, {"date": "2020-12-30", "close": 34.3333, "volume": 3665.0}, {"date": "2020-12-31", "close": 34.0483, "volume": 2742.0}, {"date": "2021-01-04", "close": 33.2983, "volume": 1327.0}, {"date": "2021-01-05", "close": 35.8467, "volume": 5674.0}, {"date": "2021-01-06", "close": 35.2482, "volume": 4367.0}, {"date": "2021-01-07", "close": 36.7482, "volume": 5644.0}, {"date": "2021-01-08", "close": 37.0481, "volume": 3173.0}, {"date": "2021-01-11", "close": 36.1482, "volume": 1597.0}, {"date": "2021-01-12", "close": 36.4482, "volume": 4291.0}, {"date": "2021-01-13", "close": 37.9481, "volume": 4852.0}, {"date": "2021-01-14", "close": 35.6982, "volume": 6804.0}, {"date": "2021-01-15", "close": 35.3982, "volume": 4008.0}, {"date": "2021-01-19", "close": 35.8482, "volume": 4808.0}, {"date": "2021-01-20", "close": 36.1482, "volume": 2648.0}, {"date": "2021-01-21", "close": 37.1981, "volume": 2010.0}, {"date": "2021-01-22", "close": 42.4479, "volume": 32820.0}, {"date": "2021-01-25", "close": 43.0478, "volume": 15573.0}, {"date": "2021-01-26", "close": 42.4479, "volume": 12296.0}, {"date": "2021-01-27", "close": 41.3979, "volume": 2628.0}, {"date": "2021-01-28", "close": 40.198, "volume": 3495.0}, {"date": "2021-01-29", "close": 42.4479, "volume": 14029.0}, {"date": "2021-02-01", "close": 43.7978, "volume": 14146.0}, {"date": "2021-02-02", "close": 42.7479, "volume": 3166.0}, {"date": "2021-02-03", "close": 42.4479, "volume": 2969.0}, {"date": "2021-02-04", "close": 45.5977, "volume": 13052.0}, {"date": "2021-02-05", "close": 46.3477, "volume": 4047.0}, {"date": "2021-02-08", "close": 52.4974, "volume": 21782.0}, {"date": "2021-02-09", "close": 53.5473, "volume": 10320.0}, {"date": "2021-02-10", "close": 49.6475, "volume": 8428.0}, {"date": "2021-02-11", "close": 51.4474, "volume": 2421.0}, {"date": "2021-02-12", "close": 53.5473, "volume": 3411.0}, {"date": "2021-02-16", "close": 54.5973, "volume": 7204.0}, {"date": "2021-02-17", "close": 54.2973, "volume": 2913.0}, {"date": "2021-02-18", "close": 52.3474, "volume": 4343.0}, {"date": "2021-02-19", "close": 53.9973, "volume": 2215.0}, {"date": "2021-02-22", "close": 50.6225, "volume": 2934.0}, {"date": "2021-02-23", "close": 47.5476, "volume": 4331.0}, {"date": "2021-02-24", "close": 49.0475, "volume": 1574.0}, {"date": "2021-02-25", "close": 47.0976, "volume": 2118.0}, {"date": "2021-02-26", "close": 48.2976, "volume": 1426.0}, {"date": "2021-03-01", "close": 50.5475, "volume": 2032.0}, {"date": "2021-03-02", "close": 56.2472, "volume": 12197.0}, {"date": "2021-03-03", "close": 57.4471, "volume": 10700.0}, {"date": "2021-03-04", "close": 57.1471, "volume": 4330.0}, {"date": "2021-03-05", "close": 51.4474, "volume": 5789.0}, {"date": "2021-03-08", "close": 55.7972, "volume": 30770.0}, {"date": "2021-03-09", "close": 54.4473, "volume": 4288.0}, {"date": "2021-03-10", "close": 53.9973, "volume": 3528.0}, {"date": "2021-03-11", "close": 55.3472, "volume": 5589.0}, {"date": "2021-03-12", "close": 60.597, "volume": 10995.0}, {"date": "2021-03-15", "close": 62.0969, "volume": 2940.0}, {"date": "2021-03-16", "close": 61.1969, "volume": 3513.0}, {"date": "2021-03-17", "close": 60.747, "volume": 934.0}, {"date": "2021-03-18", "close": 58.7971, "volume": 3067.0}, {"date": "2021-03-19", "close": 59.697, "volume": 2541.0}, {"date": "2021-03-22", "close": 58.7971, "volume": 1966.0}, {"date": "2021-03-23", "close": 53.6973, "volume": 3501.0}, {"date": "2021-03-24", "close": 51.2974, "volume": 5571.0}, {"date": "2021-03-25", "close": 50.5475, "volume": 5492.0}, {"date": "2021-03-26", "close": 49.9475, "volume": 3193.0}, {"date": "2021-03-29", "close": 49.3475, "volume": 2034.0}, {"date": "2021-03-30", "close": 46.1977, "volume": 21446.0}, {"date": "2021-03-31", "close": 53.9973, "volume": 752657.0}, {"date": "2021-04-01", "close": 51.4474, "volume": 30147.0}, {"date": "2021-04-05", "close": 47.8476, "volume": 12027.0}, {"date": "2021-04-06", "close": 45.2977, "volume": 5149.0}, {"date": "2021-04-07", "close": 43.6478, "volume": 6750.0}, {"date": "2021-04-08", "close": 43.6478, "volume": 2291.0}, {"date": "2021-04-09", "close": 43.3478, "volume": 1693.0}, {"date": "2021-04-12", "close": 41.6979, "volume": 3208.0}, {"date": "2021-04-13", "close": 41.6979, "volume": 2923.0}, {"date": "2021-04-14", "close": 42.4479, "volume": 2357.0}, {"date": "2021-04-15", "close": 39.148, "volume": 3294.0}, {"date": "2021-04-16", "close": 39.298, "volume": 4146.0}, {"date": "2021-04-19", "close": 38.3981, "volume": 4131.0}, {"date": "2021-04-20", "close": 35.6982, "volume": 2676.0}, {"date": "2021-04-21", "close": 35.9982, "volume": 1602.0}, {"date": "2021-04-22", "close": 36.7482, "volume": 1128.0}, {"date": "2021-04-23", "close": 38.0981, "volume": 1097.0}, {"date": "2021-04-26", "close": 37.6481, "volume": 1925.0}, {"date": "2021-04-27", "close": 37.0481, "volume": 2693.0}, {"date": "2021-04-28", "close": 37.0481, "volume": 1539.0}, {"date": "2021-04-29", "close": 37.4981, "volume": 1102.0}, {"date": "2021-04-30", "close": 36.2982, "volume": 1972.0}, {"date": "2021-05-03", "close": 36.1482, "volume": 1271.0}, {"date": "2021-05-04", "close": 35.0982, "volume": 2562.0}, {"date": "2021-05-05", "close": 35.2482, "volume": 450.0}, {"date": "2021-05-06", "close": 34.4983, "volume": 1644.0}, {"date": "2021-05-07", "close": 35.5482, "volume": 1523.0}, {"date": "2021-05-10", "close": 38.6981, "volume": 5396.0}, {"date": "2021-05-11", "close": 38.3981, "volume": 549.0}, {"date": "2021-05-12", "close": 37.1981, "volume": 2412.0}, {"date": "2021-05-13", "close": 35.6982, "volume": 5221.0}, {"date": "2021-05-14", "close": 34.4983, "volume": 5788.0}, {"date": "2021-05-17", "close": 34.4983, "volume": 2928.0}, {"date": "2021-05-18", "close": 32.8484, "volume": 13997.0}, {"date": "2021-05-19", "close": 33.5983, "volume": 7733.0}, {"date": "2021-05-20", "close": 34.7983, "volume": 10875.0}, {"date": "2021-05-21", "close": 34.1983, "volume": 1665.0}, {"date": "2021-05-24", "close": 33.8983, "volume": 2565.0}, {"date": "2021-05-25", "close": 33.1483, "volume": 2872.0}, {"date": "2021-05-26", "close": 33.1483, "volume": 1842.0}, {"date": "2021-05-27", "close": 33.5983, "volume": 5304.0}, {"date": "2021-05-28", "close": 35.8482, "volume": 16059.0}, {"date": "2021-06-01", "close": 35.8482, "volume": 2381.0}, {"date": "2021-06-02", "close": 35.8482, "volume": 1261.0}, {"date": "2021-06-03", "close": 35.9982, "volume": 920.0}, {"date": "2021-06-04", "close": 36.7482, "volume": 9411.0}, {"date": "2021-06-07", "close": 37.0481, "volume": 3151.0}, {"date": "2021-06-08", "close": 37.3481, "volume": 1939.0}, {"date": "2021-06-09", "close": 39.298, "volume": 5012.0}, {"date": "2021-06-10", "close": 37.1981, "volume": 2238.0}, {"date": "2021-06-11", "close": 37.4981, "volume": 2502.0}, {"date": "2021-06-14", "close": 39.448, "volume": 28465.0}, {"date": "2021-06-15", "close": 37.3481, "volume": 4752.0}, {"date": "2021-06-16", "close": 35.6982, "volume": 2959.0}, {"date": "2021-06-17", "close": 36.2982, "volume": 1104.0}, {"date": "2021-06-18", "close": 35.0982, "volume": 2416.0}, {"date": "2021-06-21", "close": 34.3483, "volume": 2631.0}, {"date": "2021-06-22", "close": 34.4983, "volume": 1630.0}, {"date": "2021-06-23", "close": 37.1981, "volume": 3128.0}, {"date": "2021-06-24", "close": 38.998, "volume": 5999.0}, {"date": "2021-06-25", "close": 39.448, "volume": 5257.0}, {"date": "2021-06-28", "close": 38.998, "volume": 1921.0}, {"date": "2021-06-29", "close": 38.6981, "volume": 870.0}, {"date": "2021-06-30", "close": 41.0979, "volume": 30891.0}, {"date": "2021-07-01", "close": 37.0481, "volume": 15535.0}, {"date": "2021-07-02", "close": 35.2482, "volume": 6139.0}, {"date": "2021-07-06", "close": 38.2481, "volume": 6045.0}, {"date": "2021-07-07", "close": 36.5982, "volume": 2122.0}, {"date": "2021-07-08", "close": 38.0231, "volume": 2910.0}, {"date": "2021-07-09", "close": 40.198, "volume": 19318.0}, {"date": "2021-07-12", "close": 39.748, "volume": 4527.0}, {"date": "2021-07-13", "close": 40.498, "volume": 4496.0}, {"date": "2021-07-14", "close": 40.198, "volume": 38719.0}, {"date": "2021-07-15", "close": 35.6982, "volume": 8166.0}, {"date": "2021-07-16", "close": 37.1981, "volume": 2840.0}, {"date": "2021-07-19", "close": 40.198, "volume": 14578.0}, {"date": "2021-07-20", "close": 43.3478, "volume": 10358.0}, {"date": "2021-07-21", "close": 42.5979, "volume": 5842.0}, {"date": "2021-07-22", "close": 42.7479, "volume": 2584.0}, {"date": "2021-07-23", "close": 41.3979, "volume": 2374.0}, {"date": "2021-07-26", "close": 40.348, "volume": 2937.0}, {"date": "2021-07-27", "close": 39.3655, "volume": 1283.0}, {"date": "2021-07-28", "close": 39.298, "volume": 1105.0}, {"date": "2021-07-29", "close": 41.2479, "volume": 1164.0}, {"date": "2021-07-30", "close": 42.7479, "volume": 4348.0}, {"date": "2021-08-02", "close": 41.5479, "volume": 2438.0}, {"date": "2021-08-03", "close": 39.448, "volume": 1652.0}, {"date": "2021-08-04", "close": 38.8481, "volume": 991.0}, {"date": "2021-08-05", "close": 40.498, "volume": 1484.0}, {"date": "2021-08-06", "close": 39.298, "volume": 499.0}, {"date": "2021-08-09", "close": 40.648, "volume": 663.0}, {"date": "2021-08-10", "close": 38.6981, "volume": 1013.0}, {"date": "2021-08-11", "close": 39.298, "volume": 1232.0}, {"date": "2021-08-12", "close": 39.448, "volume": 801.0}, {"date": "2021-08-13", "close": 38.3981, "volume": 2092.0}, {"date": "2021-08-16", "close": 38.3981, "volume": 1306.0}, {"date": "2021-08-17", "close": 39.298, "volume": 784.0}, {"date": "2021-08-18", "close": 38.6981, "volume": 899.0}, {"date": "2021-08-19", "close": 38.6981, "volume": 657.0}, {"date": "2021-08-20", "close": 39.598, "volume": 367.0}, {"date": "2021-08-23", "close": 41.5479, "volume": 5464.0}, {"date": "2021-08-24", "close": 46.7977, "volume": 98703.0}, {"date": "2021-08-25", "close": 41.9979, "volume": 79061.0}, {"date": "2021-08-26", "close": 40.198, "volume": 11490.0}, {"date": "2021-08-27", "close": 38.998, "volume": 5161.0}, {"date": "2021-08-30", "close": 38.5481, "volume": 2866.0}, {"date": "2021-08-31", "close": 38.998, "volume": 2132.0}, {"date": "2021-09-01", "close": 38.5481, "volume": 3665.0}, {"date": "2021-09-02", "close": 39.0955, "volume": 3297.0}, {"date": "2021-09-03", "close": 39.148, "volume": 2418.0}, {"date": "2021-09-07", "close": 40.198, "volume": 1687.0}, {"date": "2021-09-08", "close": 38.6981, "volume": 2010.0}, {"date": "2021-09-09", "close": 39.148, "volume": 1819.0}, {"date": "2021-09-10", "close": 40.798, "volume": 3866.0}, {"date": "2021-09-13", "close": 38.0981, "volume": 12605.0}, {"date": "2021-09-14", "close": 36.7482, "volume": 6255.0}, {"date": "2021-09-15", "close": 36.8982, "volume": 4624.0}, {"date": "2021-09-16", "close": 37.4981, "volume": 2032.0}, {"date": "2021-09-17", "close": 35.9982, "volume": 5444.0}, {"date": "2021-09-20", "close": 36.8982, "volume": 1656.0}, {"date": "2021-09-21", "close": 36.1482, "volume": 2088.0}, {"date": "2021-09-22", "close": 36.4482, "volume": 2221.0}, {"date": "2021-09-23", "close": 36.7482, "volume": 793.0}, {"date": "2021-09-24", "close": 36.4482, "volume": 1907.0}, {"date": "2021-09-27", "close": 35.8482, "volume": 853.0}, {"date": "2021-09-28", "close": 35.2482, "volume": 946.0}, {"date": "2021-09-29", "close": 35.3982, "volume": 909.0}, {"date": "2021-09-30", "close": 35.2482, "volume": 1160.0}, {"date": "2021-10-01", "close": 35.0982, "volume": 414.0}, {"date": "2021-10-04", "close": 34.6483, "volume": 1092.0}, {"date": "2021-10-05", "close": 34.7983, "volume": 2054.0}, {"date": "2021-10-06", "close": 34.4983, "volume": 770.0}, {"date": "2021-10-07", "close": 34.1983, "volume": 1369.0}, {"date": "2021-10-08", "close": 32.8484, "volume": 4328.0}, {"date": "2021-10-11", "close": 32.2484, "volume": 5191.0}, {"date": "2021-10-12", "close": 32.8484, "volume": 1769.0}, {"date": "2021-10-13", "close": 32.5484, "volume": 858.0}, {"date": "2021-10-14", "close": 32.8484, "volume": 1167.0}, {"date": "2021-10-15", "close": 31.0484, "volume": 6633.0}, {"date": "2021-10-18", "close": 32.0984, "volume": 1158.0}, {"date": "2021-10-19", "close": 32.2484, "volume": 2670.0}, {"date": "2021-10-20", "close": 31.6484, "volume": 2653.0}, {"date": "2021-10-21", "close": 31.3484, "volume": 3629.0}, {"date": "2021-10-22", "close": 26.3987, "volume": 132989.0}, {"date": "2021-10-25", "close": 27.2986, "volume": 11985.0}, {"date": "2021-10-26", "close": 23.3988, "volume": 29195.0}, {"date": "2021-10-27", "close": 22.4989, "volume": 28192.0}, {"date": "2021-10-28", "close": 23.9988, "volume": 32152.0}, {"date": "2021-10-29", "close": 23.6988, "volume": 8903.0}, {"date": "2021-11-01", "close": 23.5488, "volume": 9461.0}, {"date": "2021-11-02", "close": 23.2488, "volume": 9881.0}, {"date": "2021-11-03", "close": 22.7989, "volume": 19605.0}, {"date": "2021-11-04", "close": 23.6988, "volume": 110378.0}, {"date": "2021-11-05", "close": 22.4989, "volume": 18774.0}, {"date": "2021-11-08", "close": 22.7989, "volume": 16354.0}, {"date": "2021-11-09", "close": 22.4989, "volume": 9469.0}, {"date": "2021-11-10", "close": 21.1489, "volume": 19350.0}, {"date": "2021-11-11", "close": 20.699, "volume": 14040.0}, {"date": "2021-11-12", "close": 19.799, "volume": 20880.0}, {"date": "2021-11-15", "close": 20.849, "volume": 61280.0}, {"date": "2021-11-16", "close": 20.399, "volume": 24896.0}, {"date": "2021-11-17", "close": 20.549, "volume": 22631.0}, {"date": "2021-11-18", "close": 20.249, "volume": 22094.0}, {"date": "2021-11-19", "close": 20.249, "volume": 27699.0}, {"date": "2021-11-22", "close": 20.249, "volume": 8560.0}, {"date": "2021-11-23", "close": 20.849, "volume": 18395.0}, {"date": "2021-11-24", "close": 21.8989, "volume": 18613.0}, {"date": "2021-11-26", "close": 21.1489, "volume": 5333.0}, {"date": "2021-11-29", "close": 21.1489, "volume": 7433.0}, {"date": "2021-11-30", "close": 20.849, "volume": 10893.0}, {"date": "2021-12-01", "close": 20.099, "volume": 15436.0}, {"date": "2021-12-02", "close": 19.949, "volume": 5853.0}, {"date": "2021-12-03", "close": 19.799, "volume": 6863.0}, {"date": "2021-12-06", "close": 19.949, "volume": 12838.0}, {"date": "2021-12-07", "close": 20.849, "volume": 15436.0}, {"date": "2021-12-08", "close": 20.849, "volume": 11665.0}, {"date": "2021-12-09", "close": 20.9989, "volume": 25179.0}, {"date": "2021-12-10", "close": 20.9989, "volume": 6943.0}, {"date": "2021-12-13", "close": 20.249, "volume": 10032.0}, {"date": "2021-12-14", "close": 20.249, "volume": 4690.0}, {"date": "2021-12-15", "close": 19.949, "volume": 12406.0}, {"date": "2021-12-16", "close": 19.799, "volume": 5810.0}, {"date": "2021-12-17", "close": 18.8991, "volume": 11922.0}, {"date": "2021-12-20", "close": 19.499, "volume": 9279.0}, {"date": "2021-12-21", "close": 19.649, "volume": 10059.0}, {"date": "2021-12-22", "close": 19.649, "volume": 6453.0}, {"date": "2021-12-23", "close": 19.949, "volume": 6044.0}, {"date": "2021-12-27", "close": 19.499, "volume": 4815.0}, {"date": "2021-12-28", "close": 19.949, "volume": 8323.0}, {"date": "2021-12-29", "close": 19.349, "volume": 10883.0}, {"date": "2021-12-30", "close": 19.349, "volume": 2925.0}, {"date": "2021-12-31", "close": 19.349, "volume": 7255.0}, {"date": "2022-01-03", "close": 19.499, "volume": 5856.0}, {"date": "2022-01-04", "close": 19.199, "volume": 6184.0}, {"date": "2022-01-05", "close": 19.199, "volume": 10928.0}, {"date": "2022-01-06", "close": 21.4489, "volume": 98728.0}, {"date": "2022-01-07", "close": 20.699, "volume": 10627.0}, {"date": "2022-01-10", "close": 21.1489, "volume": 10503.0}, {"date": "2022-01-11", "close": 21.5989, "volume": 47684.0}, {"date": "2022-01-12", "close": 21.4489, "volume": 12474.0}, {"date": "2022-01-13", "close": 19.799, "volume": 11816.0}, {"date": "2022-01-14", "close": 17.6991, "volume": 46024.0}, {"date": "2022-01-18", "close": 16.7992, "volume": 18232.0}, {"date": "2022-01-19", "close": 16.1992, "volume": 12499.0}, {"date": "2022-01-20", "close": 16.0492, "volume": 6986.0}, {"date": "2022-01-21", "close": 14.5463, "volume": 27501.0}, {"date": "2022-01-24", "close": 12.9998, "volume": 24530.0}, {"date": "2022-01-25", "close": 16.0492, "volume": 103084.0}, {"date": "2022-01-26", "close": 14.4548, "volume": 10504.0}, {"date": "2022-01-27", "close": 13.5758, "volume": 7290.0}, {"date": "2022-01-28", "close": 14.0993, "volume": 6336.0}, {"date": "2022-01-31", "close": 14.5493, "volume": 3687.0}, {"date": "2022-02-01", "close": 15.3502, "volume": 6909.0}, {"date": "2022-02-02", "close": 15.5242, "volume": 65013.0}, {"date": "2022-02-03", "close": 14.6993, "volume": 13412.0}, {"date": "2022-02-04", "close": 15.0757, "volume": 4284.0}, {"date": "2022-02-07", "close": 14.6993, "volume": 7015.0}, {"date": "2022-02-08", "close": 14.5538, "volume": 2888.0}, {"date": "2022-02-09", "close": 14.9153, "volume": 6403.0}, {"date": "2022-02-10", "close": 14.6258, "volume": 5431.0}, {"date": "2022-02-11", "close": 14.8373, "volume": 2376.0}, {"date": "2022-02-14", "close": 14.5508, "volume": 4104.0}, {"date": "2022-02-15", "close": 14.6014, "volume": 1672.0}, {"date": "2022-02-16", "close": 14.7743, "volume": 2958.0}, {"date": "2022-02-17", "close": 14.6693, "volume": 2748.0}, {"date": "2022-02-18", "close": 14.3078, "volume": 2975.0}, {"date": "2022-02-22", "close": 13.2218, "volume": 7138.0}, {"date": "2022-02-23", "close": 13.3463, "volume": 3462.0}, {"date": "2022-02-24", "close": 12.7959, "volume": 2338.0}, {"date": "2022-02-25", "close": 13.3493, "volume": 2430.0}, {"date": "2022-02-28", "close": 13.3493, "volume": 1818.0}, {"date": "2022-03-01", "close": 12.9744, "volume": 2353.0}, {"date": "2022-03-02", "close": 13.1258, "volume": 5325.0}, {"date": "2022-03-03", "close": 12.9744, "volume": 2967.0}, {"date": "2022-03-04", "close": 12.7959, "volume": 1370.0}, {"date": "2022-03-07", "close": 12.3744, "volume": 3574.0}, {"date": "2022-03-08", "close": 12.3309, "volume": 2065.0}, {"date": "2022-03-09", "close": 12.4659, "volume": 3278.0}, {"date": "2022-03-10", "close": 12.1449, "volume": 3764.0}, {"date": "2022-03-11", "close": 11.6589, "volume": 5422.0}, {"date": "2022-03-14", "close": 11.1009, "volume": 3282.0}, {"date": "2022-03-15", "close": 11.4009, "volume": 1764.0}, {"date": "2022-03-16", "close": 12.2919, "volume": 2639.0}, {"date": "2022-03-17", "close": 12.5904, "volume": 1605.0}, {"date": "2022-03-18", "close": 13.0943, "volume": 2480.0}, {"date": "2022-03-21", "close": 13.1993, "volume": 1016.0}, {"date": "2022-03-22", "close": 13.1993, "volume": 2339.0}, {"date": "2022-03-23", "close": 13.0448, "volume": 1453.0}, {"date": "2022-03-24", "close": 12.8229, "volume": 580.0}, {"date": "2022-03-25", "close": 13.4978, "volume": 4913.0}, {"date": "2022-03-28", "close": 13.0493, "volume": 925.0}, {"date": "2022-03-29", "close": 13.1993, "volume": 1241.0}, {"date": "2022-03-30", "close": 13.3493, "volume": 632.0}, {"date": "2022-03-31", "close": 13.6883, "volume": 1238.0}, {"date": "2022-04-01", "close": 13.0493, "volume": 864.0}, {"date": "2022-04-04", "close": 13.3748, "volume": 1446.0}, {"date": "2022-04-05", "close": 13.0478, "volume": 2927.0}, {"date": "2022-04-06", "close": 12.7494, "volume": 1041.0}, {"date": "2022-04-07", "close": 12.2994, "volume": 2299.0}, {"date": "2022-04-08", "close": 14.2493, "volume": 44031.0}, {"date": "2022-04-11", "close": 13.4993, "volume": 6589.0}, {"date": "2022-04-12", "close": 12.4794, "volume": 9583.0}, {"date": "2022-04-13", "close": 13.3508, "volume": 2920.0}, {"date": "2022-04-14", "close": 13.7948, "volume": 848.0}, {"date": "2022-04-18", "close": 11.9919, "volume": 7936.0}, {"date": "2022-04-19", "close": 12.3984, "volume": 1474.0}, {"date": "2022-04-20", "close": 12.1209, "volume": 1435.0}, {"date": "2022-04-21", "close": 12.5334, "volume": 2813.0}, {"date": "2022-04-22", "close": 12.4494, "volume": 464.0}, {"date": "2022-04-25", "close": 11.8794, "volume": 853.0}, {"date": "2022-04-26", "close": 11.6514, "volume": 2568.0}, {"date": "2022-04-27", "close": 10.9907, "volume": 2300.0}, {"date": "2022-04-28", "close": 11.3994, "volume": 1184.0}, {"date": "2022-04-29", "close": 11.0244, "volume": 1834.0}, {"date": "2022-05-02", "close": 11.008, "volume": 1319.0}, {"date": "2022-05-03", "close": 10.334, "volume": 4810.0}, {"date": "2022-05-04", "close": 9.901, "volume": 3122.0}, {"date": "2022-05-05", "close": 10.3195, "volume": 5983.0}, {"date": "2022-05-06", "close": 9.301, "volume": 2456.0}, {"date": "2022-05-09", "close": 8.2571, "volume": 8232.0}, {"date": "2022-05-10", "close": 7.4576, "volume": 7963.0}, {"date": "2022-05-11", "close": 7.0631, "volume": 3685.0}, {"date": "2022-05-12", "close": 8.0906, "volume": 3814.0}, {"date": "2022-05-13", "close": 8.5661, "volume": 3345.0}, {"date": "2022-05-16", "close": 8.6606, "volume": 885.0}, {"date": "2022-05-17", "close": 8.6238, "volume": 1538.0}, {"date": "2022-05-18", "close": 8.2811, "volume": 382.0}, {"date": "2022-05-19", "close": 8.4581, "volume": 1293.0}, {"date": "2022-05-20", "close": 8.3066, "volume": 4481.0}, {"date": "2022-05-23", "close": 8.6816, "volume": 383.0}, {"date": "2022-05-24", "close": 8.1131, "volume": 6277.0}, {"date": "2022-05-25", "close": 7.7561, "volume": 49.0}, {"date": "2022-05-26", "close": 8.0066, "volume": 1246.0}, {"date": "2022-05-27", "close": 7.9496, "volume": 1835.0}, {"date": "2022-05-31", "close": 8.5196, "volume": 207.0}, {"date": "2022-06-01", "close": 8.6201, "volume": 1190.0}, {"date": "2022-06-02", "close": 8.6238, "volume": 86.0}, {"date": "2022-06-03", "close": 8.6846, "volume": 712.0}, {"date": "2022-06-06", "close": 8.3561, "volume": 496.0}, {"date": "2022-06-07", "close": 8.3966, "volume": 2002.0}, {"date": "2022-06-08", "close": 8.6981, "volume": 527.0}, {"date": "2022-06-09", "close": 9.4495, "volume": 3860.0}, {"date": "2022-06-10", "close": 9.481, "volume": 317.0}, {"date": "2022-06-13", "close": 8.9995, "volume": 827.0}, {"date": "2022-06-14", "close": 9.1465, "volume": 787.0}, {"date": "2022-06-15", "close": 9.2995, "volume": 429.0}, {"date": "2022-06-16", "close": 9.1075, "volume": 1552.0}, {"date": "2022-06-17", "close": 9.1675, "volume": 560.0}, {"date": "2022-06-21", "close": 9.1465, "volume": 510.0}, {"date": "2022-06-22", "close": 9.0535, "volume": 582.0}, {"date": "2022-06-23", "close": 9.3595, "volume": 607.0}, {"date": "2022-06-24", "close": 8.8496, "volume": 3007.0}, {"date": "2022-06-27", "close": 8.6996, "volume": 1619.0}, {"date": "2022-06-28", "close": 8.7011, "volume": 1108.0}, {"date": "2022-06-29", "close": 8.2811, "volume": 2315.0}, {"date": "2022-06-30", "close": 8.1011, "volume": 907.0}, {"date": "2022-07-01", "close": 8.3996, "volume": 890.0}, {"date": "2022-07-05", "close": 8.7131, "volume": 1576.0}, {"date": "2022-07-06", "close": 8.5706, "volume": 5082.0}, {"date": "2022-07-07", "close": 8.9396, "volume": 299.0}, {"date": "2022-07-08", "close": 9.0025, "volume": 536.0}, {"date": "2022-07-11", "close": 9.3753, "volume": 1153.0}, {"date": "2022-07-12", "close": 10.411, "volume": 2233.0}, {"date": "2022-07-13", "close": 10.1815, "volume": 1096.0}, {"date": "2022-07-14", "close": 9.991, "volume": 99.0}, {"date": "2022-07-15", "close": 9.787, "volume": 396.0}, {"date": "2022-07-18", "close": 9.7375, "volume": 840.0}, {"date": "2022-07-19", "close": 9.5995, "volume": 206.0}, {"date": "2022-07-20", "close": 9.601, "volume": 239.0}, {"date": "2022-07-21", "close": 9.94, "volume": 1053.0}, {"date": "2022-07-22", "close": 9.2995, "volume": 2306.0}, {"date": "2022-07-25", "close": 9.5395, "volume": 1665.0}, {"date": "2022-07-26", "close": 9.7495, "volume": 339.0}, {"date": "2022-07-27", "close": 10.273, "volume": 432.0}, {"date": "2022-07-28", "close": 10.0495, "volume": 1781.0}, {"date": "2022-07-29", "close": 9.826, "volume": 922.0}, {"date": "2022-08-01", "close": 9.889, "volume": 1098.0}, {"date": "2022-08-02", "close": 10.6075, "volume": 1793.0}, {"date": "2022-08-03", "close": 10.4995, "volume": 822.0}, {"date": "2022-08-04", "close": 10.7215, "volume": 875.0}, {"date": "2022-08-05", "close": 10.3015, "volume": 830.0}, {"date": "2022-08-08", "close": 10.651, "volume": 2541.0}, {"date": "2022-08-09", "close": 10.3525, "volume": 1483.0}, {"date": "2022-08-10", "close": 11.1294, "volume": 1136.0}, {"date": "2022-08-11", "close": 10.5055, "volume": 779.0}, {"date": "2022-08-12", "close": 10.396, "volume": 1331.0}, {"date": "2022-08-15", "close": 10.5025, "volume": 1355.0}, {"date": "2022-08-16", "close": 10.4995, "volume": 3111.0}, {"date": "2022-08-17", "close": 10.801, "volume": 1345.0}, {"date": "2022-08-18", "close": 10.849, "volume": 1163.0}, {"date": "2022-08-19", "close": 10.846, "volume": 1385.0}, {"date": "2022-08-22", "close": 10.501, "volume": 443.0}, {"date": "2022-08-23", "close": 9.847, "volume": 3716.0}, {"date": "2022-08-24", "close": 9.901, "volume": 527.0}, {"date": "2022-08-25", "close": 10.198, "volume": 281.0}, {"date": "2022-08-26", "close": 9.8995, "volume": 615.0}, {"date": "2022-08-29", "close": 9.7645, "volume": 578.0}, {"date": "2022-08-30", "close": 9.7495, "volume": 526.0}, {"date": "2022-08-31", "close": 9.7495, "volume": 1059.0}, {"date": "2022-09-01", "close": 9.5995, "volume": 2782.0}, {"date": "2022-09-02", "close": 9.6715, "volume": 492.0}, {"date": "2022-09-06", "close": 9.4495, "volume": 134.0}, {"date": "2022-09-07", "close": 8.9441, "volume": 360.0}, {"date": "2022-09-08", "close": 9.0895, "volume": 115.0}, {"date": "2022-09-09", "close": 9.1495, "volume": 632.0}, {"date": "2022-09-12", "close": 9.1495, "volume": 660.0}, {"date": "2022-09-13", "close": 8.9396, "volume": 671.0}, {"date": "2022-09-14", "close": 9.0895, "volume": 1129.0}, {"date": "2022-09-15", "close": 9.448, "volume": 1212.0}, {"date": "2022-09-16", "close": 9.625, "volume": 2044.0}, {"date": "2022-09-19", "close": 9.4495, "volume": 276.0}, {"date": "2022-09-20", "close": 9.2995, "volume": 405.0}, {"date": "2022-09-21", "close": 9.2755, "volume": 1305.0}, {"date": "2022-09-22", "close": 8.3021, "volume": 1360.0}, {"date": "2022-09-23", "close": 8.3981, "volume": 1821.0}, {"date": "2022-09-26", "close": 8.9981, "volume": 2341.0}, {"date": "2022-09-27", "close": 8.6681, "volume": 375.0}, {"date": "2022-09-28", "close": 8.4026, "volume": 251.0}, {"date": "2022-09-29", "close": 8.6996, "volume": 389.0}, {"date": "2022-09-30", "close": 8.1011, "volume": 315.0}, {"date": "2022-10-03", "close": 8.2496, "volume": 1159.0}, {"date": "2022-10-04", "close": 8.4836, "volume": 906.0}, {"date": "2022-10-05", "close": 8.6246, "volume": 264.0}, {"date": "2022-10-06", "close": 8.1821, "volume": 1044.0}, {"date": "2022-10-07", "close": 8.2556, "volume": 1066.0}, {"date": "2022-10-10", "close": 8.3996, "volume": 750.0}, {"date": "2022-10-11", "close": 8.4746, "volume": 416.0}, {"date": "2022-10-12", "close": 8.5511, "volume": 186.0}, {"date": "2022-10-13", "close": 8.5511, "volume": 351.0}, {"date": "2022-10-14", "close": 8.5961, "volume": 512.0}, {"date": "2022-10-17", "close": 8.5346, "volume": 204.0}, {"date": "2022-10-18", "close": 8.5511, "volume": 429.0}, {"date": "2022-10-19", "close": 8.5511, "volume": 535.0}, {"date": "2022-10-20", "close": 8.6816, "volume": 278.0}, {"date": "2022-10-21", "close": 8.6396, "volume": 314.0}, {"date": "2022-10-24", "close": 8.6261, "volume": 554.0}, {"date": "2022-10-25", "close": 8.995, "volume": 946.0}, {"date": "2022-10-26", "close": 8.3996, "volume": 2182.0}, {"date": "2022-10-27", "close": 8.4911, "volume": 596.0}, {"date": "2022-10-28", "close": 8.5211, "volume": 970.0}, {"date": "2022-10-31", "close": 8.1806, "volume": 1361.0}, {"date": "2022-11-01", "close": 8.1836, "volume": 181.0}, {"date": "2022-11-02", "close": 8.2496, "volume": 152.0}, {"date": "2022-11-03", "close": 8.1821, "volume": 464.0}, {"date": "2022-11-04", "close": 7.7666, "volume": 840.0}, {"date": "2022-11-07", "close": 7.8146, "volume": 805.0}, {"date": "2022-11-08", "close": 7.9496, "volume": 374.0}, {"date": "2022-11-09", "close": 8.5406, "volume": 1279.0}, {"date": "2022-11-10", "close": 8.3996, "volume": 669.0}, {"date": "2022-11-11", "close": 8.2976, "volume": 708.0}, {"date": "2022-11-14", "close": 8.7431, "volume": 679.0}, {"date": "2022-11-15", "close": 8.7146, "volume": 1070.0}, {"date": "2022-11-16", "close": 8.7551, "volume": 469.0}, {"date": "2022-11-17", "close": 9.025, "volume": 2635.0}, {"date": "2022-11-18", "close": 9.4735, "volume": 1239.0}, {"date": "2022-11-21", "close": 9.2995, "volume": 609.0}, {"date": "2022-11-22", "close": 9.5245, "volume": 412.0}, {"date": "2022-11-23", "close": 9.8605, "volume": 2952.0}, {"date": "2022-11-25", "close": 10.0495, "volume": 131.0}, {"date": "2022-11-28", "close": 10.516, "volume": 1491.0}, {"date": "2022-11-29", "close": 11.1789, "volume": 3561.0}, {"date": "2022-11-30", "close": 11.4549, "volume": 1819.0}, {"date": "2022-12-01", "close": 11.0439, "volume": 2743.0}, {"date": "2022-12-02", "close": 11.4204, "volume": 4389.0}, {"date": "2022-12-05", "close": 12.0609, "volume": 2112.0}, {"date": "2022-12-06", "close": 11.8194, "volume": 395.0}, {"date": "2022-12-07", "close": 12.2619, "volume": 2216.0}, {"date": "2022-12-08", "close": 12.1104, "volume": 4725.0}, {"date": "2022-12-09", "close": 20.9989, "volume": 4463431.0}, {"date": "2022-12-12", "close": 24.7488, "volume": 362286.0}, {"date": "2022-12-13", "close": 23.5488, "volume": 91639.0}, {"date": "2022-12-14", "close": 24.0738, "volume": 38433.0}, {"date": "2022-12-15", "close": 23.9988, "volume": 31390.0}, {"date": "2022-12-16", "close": 24.4488, "volume": 21937.0}, {"date": "2022-12-19", "close": 22.4989, "volume": 34366.0}, {"date": "2022-12-20", "close": 22.4989, "volume": 17066.0}, {"date": "2022-12-21", "close": 22.4989, "volume": 12511.0}, {"date": "2022-12-22", "close": 22.9489, "volume": 11787.0}, {"date": "2022-12-23", "close": 23.0988, "volume": 3833.0}, {"date": "2022-12-27", "close": 22.1989, "volume": 5625.0}, {"date": "2022-12-28", "close": 22.3384, "volume": 8219.0}, {"date": "2022-12-29", "close": 22.9489, "volume": 7218.0}, {"date": "2022-12-30", "close": 22.7989, "volume": 7849.0}, {"date": "2023-01-03", "close": 22.9489, "volume": 8591.0}, {"date": "2023-01-04", "close": 26.9987, "volume": 44989.0}, {"date": "2023-01-05", "close": 27.5986, "volume": 17233.0}, {"date": "2023-01-06", "close": 25.5887, "volume": 14848.0}, {"date": "2023-01-09", "close": 25.9487, "volume": 8428.0}, {"date": "2023-01-10", "close": 25.7987, "volume": 4568.0}, {"date": "2023-01-11", "close": 26.2487, "volume": 11806.0}, {"date": "2023-01-12", "close": 25.4987, "volume": 5338.0}, {"date": "2023-01-13", "close": 26.9987, "volume": 8456.0}, {"date": "2023-01-17", "close": 28.0486, "volume": 23263.0}, {"date": "2023-01-18", "close": 25.7987, "volume": 12914.0}, {"date": "2023-01-19", "close": 25.7987, "volume": 6437.0}, {"date": "2023-01-20", "close": 25.0487, "volume": 9831.0}, {"date": "2023-01-23", "close": 25.6487, "volume": 8708.0}, {"date": "2023-01-24", "close": 25.4987, "volume": 5846.0}, {"date": "2023-01-25", "close": 26.6987, "volume": 5857.0}, {"date": "2023-01-26", "close": 25.7987, "volume": 4180.0}, {"date": "2023-01-27", "close": 26.3987, "volume": 8714.0}, {"date": "2023-01-30", "close": 25.4987, "volume": 10728.0}, {"date": "2023-01-31", "close": 26.0987, "volume": 1851.0}, {"date": "2023-02-01", "close": 26.0987, "volume": 4070.0}, {"date": "2023-02-02", "close": 25.9487, "volume": 2409.0}, {"date": "2023-02-03", "close": 25.4987, "volume": 5172.0}, {"date": "2023-02-06", "close": 26.0987, "volume": 877.0}, {"date": "2023-02-07", "close": 26.2487, "volume": 2733.0}, {"date": "2023-02-08", "close": 25.9487, "volume": 396.0}, {"date": "2023-02-09", "close": 25.9487, "volume": 3252.0}, {"date": "2023-02-10", "close": 24.8988, "volume": 2354.0}, {"date": "2023-02-13", "close": 24.4488, "volume": 3192.0}, {"date": "2023-02-14", "close": 25.4987, "volume": 1439.0}, {"date": "2023-02-15", "close": 24.8958, "volume": 460.0}, {"date": "2023-02-16", "close": 24.8988, "volume": 1818.0}, {"date": "2023-02-17", "close": 25.1987, "volume": 720.0}, {"date": "2023-02-21", "close": 24.8988, "volume": 3437.0}, {"date": "2023-02-22", "close": 25.7987, "volume": 5057.0}, {"date": "2023-02-23", "close": 25.2737, "volume": 7110.0}, {"date": "2023-02-24", "close": 23.9988, "volume": 8248.0}, {"date": "2023-02-27", "close": 23.0988, "volume": 6326.0}, {"date": "2023-02-28", "close": 23.6988, "volume": 5349.0}, {"date": "2023-03-01", "close": 23.2488, "volume": 2203.0}, {"date": "2023-03-02", "close": 22.9489, "volume": 7221.0}, {"date": "2023-03-03", "close": 23.0988, "volume": 990.0}, {"date": "2023-03-06", "close": 22.9489, "volume": 4158.0}, {"date": "2023-03-07", "close": 23.0988, "volume": 572.0}, {"date": "2023-03-08", "close": 22.6489, "volume": 5015.0}, {"date": "2023-03-09", "close": 20.9989, "volume": 6492.0}, {"date": "2023-03-10", "close": 20.699, "volume": 8341.0}, {"date": "2023-03-13", "close": 20.849, "volume": 2857.0}, {"date": "2023-03-14", "close": 20.9989, "volume": 1388.0}, {"date": "2023-03-15", "close": 20.699, "volume": 2636.0}, {"date": "2023-03-16", "close": 20.849, "volume": 1622.0}, {"date": "2023-03-17", "close": 20.249, "volume": 1500.0}, {"date": "2023-03-20", "close": 19.499, "volume": 4389.0}, {"date": "2023-03-21", "close": 19.799, "volume": 6318.0}, {"date": "2023-03-22", "close": 20.174, "volume": 3223.0}, {"date": "2023-03-23", "close": 19.499, "volume": 1246.0}, {"date": "2023-03-24", "close": 19.949, "volume": 968.0}, {"date": "2023-03-27", "close": 20.249, "volume": 1863.0}, {"date": "2023-03-28", "close": 21.1489, "volume": 7514.0}, {"date": "2023-03-29", "close": 21.2989, "volume": 2543.0}, {"date": "2023-03-30", "close": 21.5989, "volume": 1049.0}, {"date": "2023-03-31", "close": 22.6489, "volume": 2482.0}, {"date": "2023-04-03", "close": 21.7489, "volume": 1475.0}, {"date": "2023-04-04", "close": 20.849, "volume": 1610.0}, {"date": "2023-04-05", "close": 20.249, "volume": 3330.0}, {"date": "2023-04-06", "close": 19.949, "volume": 7000.0}, {"date": "2023-04-10", "close": 19.349, "volume": 874.0}, {"date": "2023-04-11", "close": 18.8991, "volume": 1016.0}, {"date": "2023-04-12", "close": 19.049, "volume": 1591.0}, {"date": "2023-04-13", "close": 20.099, "volume": 1089.0}, {"date": "2023-04-14", "close": 19.649, "volume": 964.0}, {"date": "2023-04-17", "close": 19.799, "volume": 1667.0}, {"date": "2023-04-18", "close": 19.499, "volume": 1952.0}, {"date": "2023-04-19", "close": 19.9295, "volume": 1274.0}, {"date": "2023-04-20", "close": 19.499, "volume": 2198.0}, {"date": "2023-04-21", "close": 18.1491, "volume": 6213.0}, {"date": "2023-04-24", "close": 18.4911, "volume": 2573.0}, {"date": "2023-04-25", "close": 18.5991, "volume": 1219.0}, {"date": "2023-04-26", "close": 18.4491, "volume": 1089.0}, {"date": "2023-04-27", "close": 19.199, "volume": 2092.0}, {"date": "2023-04-28", "close": 19.199, "volume": 1034.0}, {"date": "2023-05-01", "close": 18.7491, "volume": 1032.0}, {"date": "2023-05-02", "close": 18.4491, "volume": 1442.0}, {"date": "2023-05-03", "close": 18.1491, "volume": 426.0}, {"date": "2023-05-04", "close": 18.2991, "volume": 1102.0}, {"date": "2023-05-05", "close": 18.2991, "volume": 1166.0}, {"date": "2023-05-08", "close": 18.6696, "volume": 1665.0}, {"date": "2023-05-09", "close": 32.0984, "volume": 3722605.0}, {"date": "2023-05-10", "close": 30.8985, "volume": 186265.0}, {"date": "2023-05-11", "close": 30.2985, "volume": 92182.0}, {"date": "2023-05-12", "close": 28.7986, "volume": 59542.0}, {"date": "2023-05-15", "close": 28.3486, "volume": 56034.0}, {"date": "2023-05-16", "close": 29.9985, "volume": 46328.0}, {"date": "2023-05-17", "close": 33.4483, "volume": 135725.0}, {"date": "2023-05-18", "close": 36.4482, "volume": 154995.0}, {"date": "2023-05-19", "close": 38.2481, "volume": 131739.0}, {"date": "2023-05-22", "close": 31.6484, "volume": 106677.0}, {"date": "2023-05-23", "close": 31.1984, "volume": 24787.0}, {"date": "2023-05-24", "close": 32.2484, "volume": 13561.0}, {"date": "2023-05-25", "close": 34.6483, "volume": 33688.0}, {"date": "2023-05-26", "close": 33.1483, "volume": 20013.0}, {"date": "2023-05-30", "close": 35.6982, "volume": 32571.0}, {"date": "2023-05-31", "close": 34.1983, "volume": 64153.0}, {"date": "2023-06-01", "close": 16.7992, "volume": 187990.0}, {"date": "2023-06-02", "close": 17.2491, "volume": 64708.0}, {"date": "2023-06-05", "close": 15.4492, "volume": 37230.0}, {"date": "2023-06-06", "close": 15.4492, "volume": 29785.0}, {"date": "2023-06-07", "close": 15.2992, "volume": 14495.0}, {"date": "2023-06-08", "close": 14.8493, "volume": 30049.0}, {"date": "2023-06-09", "close": 13.7843, "volume": 33365.0}, {"date": "2023-06-12", "close": 14.6243, "volume": 18700.0}, {"date": "2023-06-13", "close": 15.1492, "volume": 18196.0}, {"date": "2023-06-14", "close": 15.0742, "volume": 12536.0}, {"date": "2023-06-15", "close": 15.1492, "volume": 7154.0}, {"date": "2023-06-16", "close": 14.5493, "volume": 8638.0}, {"date": "2023-06-20", "close": 14.4143, "volume": 7273.0}, {"date": "2023-06-21", "close": 13.5113, "volume": 12245.0}, {"date": "2023-06-22", "close": 13.3643, "volume": 8623.0}, {"date": "2023-06-23", "close": 13.3343, "volume": 8221.0}, {"date": "2023-06-26", "close": 13.1228, "volume": 4708.0}, {"date": "2023-06-27", "close": 13.0838, "volume": 4227.0}, {"date": "2023-06-28", "close": 13.0058, "volume": 2222.0}, {"date": "2023-06-29", "close": 12.3909, "volume": 20941.0}, {"date": "2023-06-30", "close": 12.4179, "volume": 8834.0}, {"date": "2023-07-03", "close": 12.0534, "volume": 5219.0}, {"date": "2023-07-05", "close": 10.9675, "volume": 16809.0}, {"date": "2023-07-06", "close": 11.3199, "volume": 10617.0}, {"date": "2023-07-07", "close": 11.2629, "volume": 5801.0}, {"date": "2023-07-10", "close": 11.2824, "volume": 3499.0}, {"date": "2023-07-11", "close": 11.8134, "volume": 9413.0}, {"date": "2023-07-12", "close": 11.6709, "volume": 6340.0}, {"date": "2023-07-13", "close": 12.1794, "volume": 4994.0}, {"date": "2023-07-14", "close": 11.7804, "volume": 5066.0}, {"date": "2023-07-17", "close": 12.0519, "volume": 5688.0}, {"date": "2023-07-18", "close": 11.9979, "volume": 2735.0}, {"date": "2023-07-19", "close": 11.7309, "volume": 3590.0}, {"date": "2023-07-20", "close": 11.7009, "volume": 5681.0}, {"date": "2023-07-21", "close": 11.6844, "volume": 2822.0}, {"date": "2023-07-24", "close": 12.1029, "volume": 4495.0}, {"date": "2023-07-25", "close": 11.7804, "volume": 3140.0}, {"date": "2023-07-26", "close": 11.6694, "volume": 2177.0}, {"date": "2023-07-27", "close": 11.4294, "volume": 4272.0}, {"date": "2023-07-28", "close": 11.6154, "volume": 823.0}, {"date": "2023-07-31", "close": 12.1044, "volume": 8376.0}, {"date": "2023-08-01", "close": 12.1899, "volume": 1999.0}, {"date": "2023-08-02", "close": 11.8479, "volume": 4286.0}, {"date": "2023-08-03", "close": 11.8839, "volume": 19610.0}, {"date": "2023-08-04", "close": 12.1239, "volume": 1613.0}, {"date": "2023-08-07", "close": 11.7459, "volume": 5125.0}, {"date": "2023-08-08", "close": 11.5149, "volume": 2093.0}, {"date": "2023-08-09", "close": 11.4294, "volume": 9874.0}, {"date": "2023-08-10", "close": 11.4579, "volume": 4729.0}, {"date": "2023-08-11", "close": 11.4459, "volume": 2331.0}, {"date": "2023-08-14", "close": 11.9709, "volume": 9713.0}, {"date": "2023-08-15", "close": 11.8179, "volume": 5751.0}, {"date": "2023-08-16", "close": 11.7009, "volume": 3796.0}, {"date": "2023-08-17", "close": 12.0699, "volume": 4500.0}, {"date": "2023-08-18", "close": 12.1509, "volume": 2266.0}, {"date": "2023-08-21", "close": 12.7854, "volume": 5827.0}, {"date": "2023-08-22", "close": 13.0493, "volume": 5734.0}, {"date": "2023-08-23", "close": 13.0493, "volume": 4098.0}, {"date": "2023-08-24", "close": 12.7134, "volume": 1614.0}, {"date": "2023-08-25", "close": 12.8319, "volume": 1141.0}, {"date": "2023-08-28", "close": 12.4659, "volume": 3430.0}, {"date": "2023-08-29", "close": 12.5259, "volume": 3535.0}, {"date": "2023-08-30", "close": 12.6414, "volume": 1283.0}, {"date": "2023-08-31", "close": 13.2368, "volume": 4025.0}, {"date": "2023-09-01", "close": 13.4108, "volume": 1648.0}, {"date": "2023-09-05", "close": 13.4843, "volume": 5082.0}, {"date": "2023-09-06", "close": 12.5889, "volume": 7260.0}, {"date": "2023-09-07", "close": 12.1824, "volume": 4263.0}, {"date": "2023-09-08", "close": 12.1764, "volume": 6810.0}, {"date": "2023-09-11", "close": 11.6844, "volume": 6667.0}, {"date": "2023-09-12", "close": 11.7594, "volume": 1315.0}, {"date": "2023-09-13", "close": 11.8794, "volume": 5416.0}, {"date": "2023-09-14", "close": 12.2229, "volume": 3938.0}, {"date": "2023-09-15", "close": 12.1494, "volume": 1964.0}, {"date": "2023-09-18", "close": 12.1494, "volume": 2590.0}, {"date": "2023-09-19", "close": 12.1494, "volume": 2565.0}, {"date": "2023-09-20", "close": 11.8659, "volume": 2181.0}, {"date": "2023-09-21", "close": 12.0249, "volume": 882.0}, {"date": "2023-09-22", "close": 11.7669, "volume": 2760.0}, {"date": "2023-09-25", "close": 11.5644, "volume": 1264.0}, {"date": "2023-09-26", "close": 11.6859, "volume": 2351.0}, {"date": "2023-09-27", "close": 11.5494, "volume": 2262.0}, {"date": "2023-09-28", "close": 11.2794, "volume": 1953.0}, {"date": "2023-09-29", "close": 11.3934, "volume": 2275.0}, {"date": "2023-10-02", "close": 11.5194, "volume": 2313.0}, {"date": "2023-10-03", "close": 11.5494, "volume": 1705.0}, {"date": "2023-10-04", "close": 11.4084, "volume": 1788.0}, {"date": "2023-10-05", "close": 11.2494, "volume": 2544.0}, {"date": "2023-10-06", "close": 11.1729, "volume": 1956.0}, {"date": "2023-10-09", "close": 10.8745, "volume": 3670.0}, {"date": "2023-10-10", "close": 10.8745, "volume": 1674.0}, {"date": "2023-10-11", "close": 10.7845, "volume": 2066.0}, {"date": "2023-10-12", "close": 11.1354, "volume": 2933.0}, {"date": "2023-10-13", "close": 10.8445, "volume": 1367.0}, {"date": "2023-10-16", "close": 10.657, "volume": 2162.0}, {"date": "2023-10-17", "close": 10.5145, "volume": 1147.0}, {"date": "2023-10-18", "close": 10.576, "volume": 947.0}, {"date": "2023-10-19", "close": 10.591, "volume": 631.0}, {"date": "2023-10-20", "close": 10.1995, "volume": 1917.0}, {"date": "2023-10-23", "close": 9.8995, "volume": 737.0}, {"date": "2023-10-24", "close": 9.9745, "volume": 1058.0}, {"date": "2023-10-25", "close": 9.9745, "volume": 1324.0}, {"date": "2023-10-26", "close": 9.7795, "volume": 991.0}, {"date": "2023-10-27", "close": 9.787, "volume": 480.0}, {"date": "2023-10-30", "close": 9.841, "volume": 476.0}, {"date": "2023-10-31", "close": 9.961, "volume": 1121.0}, {"date": "2023-11-01", "close": 9.8905, "volume": 1587.0}, {"date": "2023-11-02", "close": 10.045, "volume": 2151.0}, {"date": "2023-11-03", "close": 10.0195, "volume": 3505.0}, {"date": "2023-11-06", "close": 10.282, "volume": 1516.0}, {"date": "2023-11-07", "close": 10.3495, "volume": 883.0}, {"date": "2023-11-08", "close": 10.5835, "volume": 1756.0}, {"date": "2023-11-09", "close": 10.1695, "volume": 1426.0}, {"date": "2023-11-10", "close": 10.099, "volume": 1423.0}, {"date": "2023-11-13", "close": 9.9745, "volume": 1071.0}, {"date": "2023-11-14", "close": 10.4995, "volume": 4220.0}, {"date": "2023-11-15", "close": 10.7995, "volume": 2015.0}, {"date": "2023-11-16", "close": 10.7845, "volume": 1513.0}, {"date": "2023-11-17", "close": 10.729, "volume": 2606.0}, {"date": "2023-11-20", "close": 11.5464, "volume": 2868.0}, {"date": "2023-11-21", "close": 11.6259, "volume": 4894.0}, {"date": "2023-11-22", "close": 11.5644, "volume": 3310.0}, {"date": "2023-11-24", "close": 12.1344, "volume": 2330.0}, {"date": "2023-11-27", "close": 12.1329, "volume": 1791.0}, {"date": "2023-11-28", "close": 12.1479, "volume": 2067.0}, {"date": "2023-11-29", "close": 12.0309, "volume": 5239.0}, {"date": "2023-11-30", "close": 12.2994, "volume": 3145.0}, {"date": "2023-12-01", "close": 12.3294, "volume": 4114.0}, {"date": "2023-12-04", "close": 12.1539, "volume": 2789.0}, {"date": "2023-12-05", "close": 12.0084, "volume": 2552.0}, {"date": "2023-12-06", "close": 11.7009, "volume": 4068.0}, {"date": "2023-12-07", "close": 12.2544, "volume": 1467.0}, {"date": "2023-12-08", "close": 12.1509, "volume": 990.0}, {"date": "2023-12-11", "close": 12.2994, "volume": 2582.0}, {"date": "2023-12-12", "close": 12.2244, "volume": 2118.0}, {"date": "2023-12-13", "close": 12.1494, "volume": 1761.0}, {"date": "2023-12-14", "close": 12.3984, "volume": 1678.0}, {"date": "2023-12-15", "close": 12.4494, "volume": 1249.0}, {"date": "2023-12-18", "close": 12.4329, "volume": 929.0}, {"date": "2023-12-19", "close": 12.3894, "volume": 1941.0}, {"date": "2023-12-20", "close": 12.8994, "volume": 3241.0}, {"date": "2023-12-21", "close": 12.5994, "volume": 1248.0}, {"date": "2023-12-22", "close": 12.5979, "volume": 648.0}, {"date": "2023-12-26", "close": 12.5986, "volume": 2119.0}, {"date": "2023-12-27", "close": 12.6759, "volume": 3608.0}, {"date": "2023-12-28", "close": 16.0492, "volume": 56684.0}, {"date": "2023-12-29", "close": 16.2202, "volume": 7795.0}, {"date": "2024-01-02", "close": 16.4992, "volume": 11145.0}, {"date": "2024-01-03", "close": 16.0492, "volume": 4785.0}, {"date": "2024-01-04", "close": 15.4492, "volume": 6000.0}, {"date": "2024-01-05", "close": 14.9243, "volume": 3156.0}, {"date": "2024-01-08", "close": 15.5992, "volume": 2619.0}, {"date": "2024-01-09", "close": 14.9978, "volume": 3587.0}, {"date": "2024-01-10", "close": 14.9993, "volume": 1952.0}, {"date": "2024-01-11", "close": 14.9993, "volume": 969.0}, {"date": "2024-01-12", "close": 15.2242, "volume": 1368.0}, {"date": "2024-01-16", "close": 15.4492, "volume": 2171.0}, {"date": "2024-01-17", "close": 15.4492, "volume": 1401.0}, {"date": "2024-01-18", "close": 14.9993, "volume": 2753.0}, {"date": "2024-01-19", "close": 15.2242, "volume": 1123.0}, {"date": "2024-01-22", "close": 14.9993, "volume": 7800.0}, {"date": "2024-01-23", "close": 15.1492, "volume": 805.0}, {"date": "2024-01-24", "close": 15.0742, "volume": 1706.0}, {"date": "2024-01-25", "close": 15.2992, "volume": 4343.0}, {"date": "2024-01-26", "close": 14.7038, "volume": 1650.0}, {"date": "2024-01-29", "close": 15.1492, "volume": 2599.0}, {"date": "2024-01-30", "close": 15.7492, "volume": 1866.0}, {"date": "2024-01-31", "close": 15.2992, "volume": 2711.0}, {"date": "2024-02-01", "close": 15.5992, "volume": 1220.0}, {"date": "2024-02-02", "close": 15.5992, "volume": 1247.0}, {"date": "2024-02-05", "close": 15.4492, "volume": 3820.0}, {"date": "2024-02-06", "close": 15.5992, "volume": 1144.0}, {"date": "2024-02-07", "close": 15.4492, "volume": 3660.0}, {"date": "2024-02-08", "close": 15.1492, "volume": 995.0}, {"date": "2024-02-09", "close": 15.1492, "volume": 4506.0}, {"date": "2024-02-12", "close": 14.9858, "volume": 3439.0}, {"date": "2024-02-13", "close": 14.4293, "volume": 4804.0}, {"date": "2024-02-14", "close": 14.9993, "volume": 654.0}, {"date": "2024-02-15", "close": 14.6558, "volume": 3288.0}, {"date": "2024-02-16", "close": 14.8493, "volume": 2109.0}, {"date": "2024-02-20", "close": 14.5523, "volume": 1468.0}, {"date": "2024-02-21", "close": 14.9228, "volume": 599.0}, {"date": "2024-02-22", "close": 14.4578, "volume": 11856.0}, {"date": "2024-02-23", "close": 14.3528, "volume": 1500.0}, {"date": "2024-02-26", "close": 13.8458, "volume": 8032.0}, {"date": "2024-02-27", "close": 14.0978, "volume": 3010.0}, {"date": "2024-02-28", "close": 13.7873, "volume": 1725.0}, {"date": "2024-02-29", "close": 13.7783, "volume": 2393.0}, {"date": "2024-03-01", "close": 14.0153, "volume": 896.0}, {"date": "2024-03-04", "close": 14.3453, "volume": 7725.0}, {"date": "2024-03-05", "close": 13.7993, "volume": 1607.0}, {"date": "2024-03-06", "close": 13.8578, "volume": 1264.0}, {"date": "2024-03-07", "close": 13.8728, "volume": 1388.0}, {"date": "2024-03-08", "close": 13.7333, "volume": 1578.0}, {"date": "2024-03-11", "close": 13.5788, "volume": 402364.0}, {"date": "2024-03-12", "close": 30.8985, "volume": 9675190.0}, {"date": "2024-03-13", "close": 29.9985, "volume": 521363.0}, {"date": "2024-03-14", "close": 28.0486, "volume": 133158.0}, {"date": "2024-03-15", "close": 25.7987, "volume": 40685.0}, {"date": "2024-03-18", "close": 27.4486, "volume": 61810.0}, {"date": "2024-03-19", "close": 25.9487, "volume": 36535.0}, {"date": "2024-03-20", "close": 26.3987, "volume": 28585.0}, {"date": "2024-03-21", "close": 27.2986, "volume": 23188.0}, {"date": "2024-03-22", "close": 26.9987, "volume": 15050.0}, {"date": "2024-03-25", "close": 27.4486, "volume": 36514.0}, {"date": "2024-03-26", "close": 27.1486, "volume": 21559.0}, {"date": "2024-03-27", "close": 29.0985, "volume": 65042.0}, {"date": "2024-03-28", "close": 27.4486, "volume": 46231.0}, {"date": "2024-04-01", "close": 27.4486, "volume": 36988.0}, {"date": "2024-04-02", "close": 25.3487, "volume": 88086.0}, {"date": "2024-04-03", "close": 23.0988, "volume": 20542.0}, {"date": "2024-04-04", "close": 22.3489, "volume": 10988.0}, {"date": "2024-04-05", "close": 22.6489, "volume": 11064.0}, {"date": "2024-04-08", "close": 23.6988, "volume": 16477.0}, {"date": "2024-04-09", "close": 23.6988, "volume": 5869.0}, {"date": "2024-04-10", "close": 23.8488, "volume": 26126.0}, {"date": "2024-04-11", "close": 15.7492, "volume": 64709.0}, {"date": "2024-04-12", "close": 14.9693, "volume": 15394.0}, {"date": "2024-04-15", "close": 13.4318, "volume": 20608.0}, {"date": "2024-04-16", "close": 13.8818, "volume": 12729.0}, {"date": "2024-04-17", "close": 14.1548, "volume": 4821.0}, {"date": "2024-04-18", "close": 14.5178, "volume": 5582.0}, {"date": "2024-04-19", "close": 14.3813, "volume": 8668.0}, {"date": "2024-04-22", "close": 14.0723, "volume": 6907.0}, {"date": "2024-04-23", "close": 13.9778, "volume": 7787.0}, {"date": "2024-04-24", "close": 13.9898, "volume": 5337.0}, {"date": "2024-04-25", "close": 13.7633, "volume": 5359.0}, {"date": "2024-04-26", "close": 13.7063, "volume": 3312.0}, {"date": "2024-04-29", "close": 13.5413, "volume": 15707.0}, {"date": "2024-04-30", "close": 13.8548, "volume": 6232.0}, {"date": "2024-05-01", "close": 15.4492, "volume": 59583.0}, {"date": "2024-05-02", "close": 16.1992, "volume": 23688.0}, {"date": "2024-05-03", "close": 15.7492, "volume": 10413.0}, {"date": "2024-05-06", "close": 14.9993, "volume": 6982.0}, {"date": "2024-05-07", "close": 14.5508, "volume": 5543.0}, {"date": "2024-05-08", "close": 14.3513, "volume": 9318.0}, {"date": "2024-05-09", "close": 13.9493, "volume": 5876.0}, {"date": "2024-05-10", "close": 13.6148, "volume": 6517.0}, {"date": "2024-05-13", "close": 13.4213, "volume": 6510.0}, {"date": "2024-05-14", "close": 13.9313, "volume": 10462.0}, {"date": "2024-05-15", "close": 13.3808, "volume": 2521.0}, {"date": "2024-05-16", "close": 13.5548, "volume": 2251.0}, {"date": "2024-05-17", "close": 13.4993, "volume": 4679.0}, {"date": "2024-05-20", "close": 11.7714, "volume": 17153.0}, {"date": "2024-05-21", "close": 11.7909, "volume": 3828.0}, {"date": "2024-05-22", "close": 11.4459, "volume": 4542.0}, {"date": "2024-05-23", "close": 11.4579, "volume": 6780.0}, {"date": "2024-05-24", "close": 11.3559, "volume": 4770.0}, {"date": "2024-05-28", "close": 11.3259, "volume": 3490.0}, {"date": "2024-05-29", "close": 11.3964, "volume": 1823.0}, {"date": "2024-05-30", "close": 11.3544, "volume": 1845.0}, {"date": "2024-05-31", "close": 11.3259, "volume": 1540.0}, {"date": "2024-06-03", "close": 11.0859, "volume": 2266.0}, {"date": "2024-06-04", "close": 10.732, "volume": 4546.0}, {"date": "2024-06-05", "close": 10.852, "volume": 6744.0}, {"date": "2024-06-06", "close": 10.8235, "volume": 2529.0}, {"date": "2024-06-07", "close": 10.516, "volume": 2746.0}, {"date": "2024-06-10", "close": 10.5895, "volume": 6649.0}, {"date": "2024-06-11", "close": 11.0559, "volume": 2063.0}, {"date": "2024-06-12", "close": 11.3604, "volume": 2041.0}, {"date": "2024-06-13", "close": 13.2743, "volume": 72864.0}, {"date": "2024-06-14", "close": 10.7995, "volume": 52657.0}, {"date": "2024-06-17", "close": 10.4845, "volume": 7456.0}, {"date": "2024-06-18", "close": 10.3495, "volume": 3345.0}, {"date": "2024-06-20", "close": 10.123, "volume": 7771.0}, {"date": "2024-06-21", "close": 10.6495, "volume": 3253.0}, {"date": "2024-06-24", "close": 10.498, "volume": 3381.0}, {"date": "2024-06-25", "close": 10.123, "volume": 2708.0}, {"date": "2024-06-26", "close": 9.9145, "volume": 8232.0}, {"date": "2024-06-27", "close": 10.1995, "volume": 3003.0}, {"date": "2024-06-28", "close": 9.751, "volume": 4235.0}, {"date": "2024-07-01", "close": 10.012, "volume": 1277.0}, {"date": "2024-07-02", "close": 10.015, "volume": 1128.0}, {"date": "2024-07-03", "close": 10.0525, "volume": 955.0}, {"date": "2024-07-05", "close": 10.3195, "volume": 505.0}, {"date": "2024-07-08", "close": 10.4995, "volume": 2792.0}, {"date": "2024-07-09", "close": 10.4995, "volume": 602.0}, {"date": "2024-07-10", "close": 10.2745, "volume": 1874.0}, {"date": "2024-07-11", "close": 10.3495, "volume": 1808.0}, {"date": "2024-07-12", "close": 10.351, "volume": 1656.0}, {"date": "2024-07-15", "close": 10.3435, "volume": 2288.0}, {"date": "2024-07-16", "close": 10.9045, "volume": 5691.0}, {"date": "2024-07-17", "close": 10.8629, "volume": 1103.0}, {"date": "2024-07-18", "close": 10.651, "volume": 897.0}, {"date": "2024-07-19", "close": 10.543, "volume": 795.0}, {"date": "2024-07-22", "close": 10.9195, "volume": 846.0}, {"date": "2024-07-23", "close": 10.657, "volume": 940.0}, {"date": "2024-07-24", "close": 10.4995, "volume": 1152.0}, {"date": "2024-07-25", "close": 10.6765, "volume": 920.0}, {"date": "2024-07-26", "close": 10.708, "volume": 281.0}, {"date": "2024-07-29", "close": 10.9045, "volume": 1148.0}, {"date": "2024-07-30", "close": 10.654, "volume": 429.0}, {"date": "2024-07-31", "close": 10.351, "volume": 2818.0}, {"date": "2024-08-01", "close": 10.5295, "volume": 1021.0}, {"date": "2024-08-02", "close": 10.126, "volume": 844.0}, {"date": "2024-08-05", "close": 9.712, "volume": 2441.0}, {"date": "2024-08-06", "close": 9.898, "volume": 414.0}, {"date": "2024-08-07", "close": 9.7165, "volume": 1293.0}, {"date": "2024-08-08", "close": 9.9895, "volume": 1288.0}, {"date": "2024-08-09", "close": 9.736, "volume": 397.0}, {"date": "2024-08-12", "close": 9.7188, "volume": 1560.0}, {"date": "2024-08-13", "close": 9.616, "volume": 1348.0}, {"date": "2024-08-14", "close": 9.5095, "volume": 969.0}, {"date": "2024-08-15", "close": 8.9636, "volume": 5010.0}, {"date": "2024-08-16", "close": 8.9995, "volume": 49872.0}, {"date": "2024-08-19", "close": 9.2499, "volume": 801.0}, {"date": "2024-08-20", "close": 8.4896, "volume": 9109.0}, {"date": "2024-08-21", "close": 8.5496, "volume": 999.0}, {"date": "2024-08-22", "close": 9.0745, "volume": 4068.0}, {"date": "2024-08-23", "close": 8.7446, "volume": 3592.0}, {"date": "2024-08-26", "close": 8.3448, "volume": 3364.0}, {"date": "2024-08-27", "close": 8.3321, "volume": 738.0}, {"date": "2024-08-28", "close": 8.3456, "volume": 950.0}, {"date": "2024-08-29", "close": 8.5496, "volume": 3111.0}, {"date": "2024-08-30", "close": 8.7416, "volume": 1423.0}, {"date": "2024-09-03", "close": 8.3186, "volume": 592.0}, {"date": "2024-09-04", "close": 8.3861, "volume": 410.0}, {"date": "2024-09-05", "close": 8.5046, "volume": 1241.0}, {"date": "2024-09-06", "close": 8.2436, "volume": 2523.0}, {"date": "2024-09-09", "close": 8.6651, "volume": 959.0}, {"date": "2024-09-10", "close": 8.6396, "volume": 280.0}, {"date": "2024-09-11", "close": 8.8496, "volume": 443.0}, {"date": "2024-09-12", "close": 8.7746, "volume": 1531.0}, {"date": "2024-09-13", "close": 8.6711, "volume": 1950.0}, {"date": "2024-09-16", "close": 8.5646, "volume": 2334.0}, {"date": "2024-09-17", "close": 8.5721, "volume": 3013.0}, {"date": "2024-09-18", "close": 8.6996, "volume": 3423.0}, {"date": "2024-09-19", "close": 8.9696, "volume": 537.0}, {"date": "2024-09-20", "close": 8.6636, "volume": 2258.0}, {"date": "2024-09-23", "close": 8.8196, "volume": 1486.0}, {"date": "2024-09-24", "close": 8.8496, "volume": 778.0}, {"date": "2024-09-25", "close": 8.7581, "volume": 1300.0}, {"date": "2024-09-26", "close": 9.1495, "volume": 505.0}, {"date": "2024-09-27", "close": 9.1495, "volume": 182.0}, {"date": "2024-09-30", "close": 9.2845, "volume": 648.0}, {"date": "2024-10-01", "close": 9.2995, "volume": 478.0}, {"date": "2024-10-02", "close": 9.3355, "volume": 1050.0}, {"date": "2024-10-03", "close": 9.2245, "volume": 535.0}, {"date": "2024-10-04", "close": 9.007, "volume": 546.0}, {"date": "2024-10-07", "close": 9.001, "volume": 957.0}, {"date": "2024-10-08", "close": 8.7896, "volume": 525.0}, {"date": "2024-10-09", "close": 8.6636, "volume": 798.0}, {"date": "2024-10-10", "close": 9.0745, "volume": 1055.0}, {"date": "2024-10-11", "close": 8.7746, "volume": 572.0}, {"date": "2024-10-14", "close": 8.6696, "volume": 1030.0}, {"date": "2024-10-15", "close": 8.794, "volume": 910.0}, {"date": "2024-10-16", "close": 8.9995, "volume": 296.0}, {"date": "2024-10-17", "close": 8.8196, "volume": 797.0}, {"date": "2024-10-18", "close": 8.8496, "volume": 379.0}, {"date": "2024-10-21", "close": 8.9981, "volume": 328.0}, {"date": "2024-10-22", "close": 8.9246, "volume": 384.0}, {"date": "2024-10-23", "close": 8.8421, "volume": 392.0}, {"date": "2024-10-24", "close": 8.6996, "volume": 517.0}, {"date": "2024-10-25", "close": 8.7026, "volume": 486.0}, {"date": "2024-10-28", "close": 8.6996, "volume": 328.0}, {"date": "2024-10-29", "close": 8.4776, "volume": 1326.0}, {"date": "2024-10-30", "close": 8.5496, "volume": 760.0}, {"date": "2024-10-31", "close": 8.8046, "volume": 1156.0}, {"date": "2024-11-01", "close": 8.5496, "volume": 604.0}, {"date": "2024-11-04", "close": 8.4581, "volume": 1744.0}, {"date": "2024-11-05", "close": 8.5496, "volume": 915.0}, {"date": "2024-11-06", "close": 8.3996, "volume": 1820.0}, {"date": "2024-11-07", "close": 8.2646, "volume": 1174.0}, {"date": "2024-11-08", "close": 8.3396, "volume": 506.0}, {"date": "2024-11-11", "close": 8.3246, "volume": 2501.0}, {"date": "2024-11-12", "close": 8.2466, "volume": 2285.0}, {"date": "2024-11-13", "close": 8.2496, "volume": 3394.0}, {"date": "2024-11-14", "close": 8.5646, "volume": 1348.0}, {"date": "2024-11-15", "close": 7.6511, "volume": 7605.0}, {"date": "2024-11-18", "close": 7.2896, "volume": 3160.0}, {"date": "2024-11-19", "close": 7.3496, "volume": 623.0}, {"date": "2024-11-20", "close": 7.1996, "volume": 1901.0}, {"date": "2024-11-21", "close": 7.4501, "volume": 784.0}, {"date": "2024-11-22", "close": 7.4246, "volume": 1785.0}, {"date": "2024-11-25", "close": 7.3496, "volume": 282386.0}, {"date": "2024-11-26", "close": 7.0946, "volume": 85448.0}, {"date": "2024-11-27", "close": 7.2761, "volume": 10685.0}, {"date": "2024-11-29", "close": 7.6376, "volume": 4400.0}, {"date": "2024-12-02", "close": 7.3498, "volume": 6396.0}, {"date": "2024-12-03", "close": 7.4996, "volume": 2233.0}, {"date": "2024-12-04", "close": 7.8971, "volume": 6796.0}, {"date": "2024-12-05", "close": 8.0996, "volume": 7974.0}, {"date": "2024-12-06", "close": 8.9966, "volume": 4190.0}, {"date": "2024-12-09", "close": 9.4345, "volume": 7345.0}, {"date": "2024-12-10", "close": 9.0265, "volume": 6494.0}, {"date": "2024-12-11", "close": 8.7296, "volume": 7597.0}, {"date": "2024-12-12", "close": 8.4836, "volume": 2908.0}, {"date": "2024-12-13", "close": 8.2646, "volume": 2992.0}, {"date": "2024-12-16", "close": 7.8896, "volume": 2375.0}, {"date": "2024-12-17", "close": 8.2196, "volume": 1320.0}, {"date": "2024-12-18", "close": 8.2496, "volume": 4465.0}, {"date": "2024-12-19", "close": 9.1495, "volume": 9017.0}, {"date": "2024-12-20", "close": 9.187, "volume": 4549.0}, {"date": "2024-12-23", "close": 8.8496, "volume": 1809.0}, {"date": "2024-12-24", "close": 8.6996, "volume": 3458.0}, {"date": "2024-12-26", "close": 8.8496, "volume": 1906.0}, {"date": "2024-12-27", "close": 9.1315, "volume": 3084.0}, {"date": "2024-12-30", "close": 9.4345, "volume": 5195.0}, {"date": "2024-12-31", "close": 11.7354, "volume": 486111.0}, {"date": "2025-01-02", "close": 14.9543, "volume": 156620.0}, {"date": "2025-01-03", "close": 19.649, "volume": 321659.0}, {"date": "2025-01-06", "close": 16.4992, "volume": 171173.0}, {"date": "2025-01-07", "close": 13.5488, "volume": 44457.0}, {"date": "2025-01-08", "close": 11.8502, "volume": 43725.0}, {"date": "2025-01-10", "close": 12.4089, "volume": 46259.0}, {"date": "2025-01-13", "close": 11.5344, "volume": 18837.0}, {"date": "2025-01-14", "close": 10.249, "volume": 23160.0}, {"date": "2025-01-15", "close": 10.3495, "volume": 10557.0}, {"date": "2025-01-16", "close": 9.466, "volume": 33776.0}, {"date": "2025-01-17", "close": 9.2185, "volume": 21056.0}, {"date": "2025-01-21", "close": 9.0505, "volume": 10686.0}, {"date": "2025-01-22", "close": 8.6741, "volume": 24961.0}, {"date": "2025-01-23", "close": 8.7746, "volume": 15652.0}, {"date": "2025-01-24", "close": 8.8871, "volume": 49996.0}, {"date": "2025-01-27", "close": 8.3201, "volume": 6770.0}, {"date": "2025-01-28", "close": 8.1221, "volume": 7581.0}, {"date": "2025-01-29", "close": 7.9346, "volume": 7625.0}, {"date": "2025-01-30", "close": 8.3996, "volume": 34380.0}, {"date": "2025-01-31", "close": 8.1296, "volume": 4489.0}, {"date": "2025-02-03", "close": 8.0981, "volume": 6127.0}, {"date": "2025-02-04", "close": 7.6361, "volume": 12639.0}, {"date": "2025-02-05", "close": 7.9496, "volume": 6571.0}, {"date": "2025-02-06", "close": 7.9661, "volume": 2459.0}, {"date": "2025-02-07", "close": 7.7996, "volume": 6312.0}, {"date": "2025-02-10", "close": 7.4966, "volume": 8441.0}, {"date": "2025-02-11", "close": 7.3886, "volume": 5825.0}, {"date": "2025-02-12", "close": 7.1261, "volume": 2226.0}, {"date": "2025-02-13", "close": 7.5236, "volume": 3376.0}, {"date": "2025-02-14", "close": 7.2566, "volume": 4197.0}, {"date": "2025-02-18", "close": 7.7996, "volume": 14716.0}, {"date": "2025-02-19", "close": 8.0486, "volume": 4615.0}, {"date": "2025-02-20", "close": 7.8311, "volume": 1046.0}, {"date": "2025-02-21", "close": 7.8266, "volume": 2292.0}, {"date": "2025-02-24", "close": 7.5776, "volume": 2588.0}, {"date": "2025-02-25", "close": 7.5716, "volume": 2684.0}, {"date": "2025-02-26", "close": 7.3271, "volume": 1463.0}, {"date": "2025-02-27", "close": 7.3496, "volume": 1991.0}, {"date": "2025-02-28", "close": 7.7546, "volume": 196646.0}, {"date": "2025-03-03", "close": 11.7909, "volume": 2229449.0}, {"date": "2025-03-04", "close": 13.2653, "volume": 126097.0}, {"date": "2025-03-05", "close": 11.2479, "volume": 39297.0}, {"date": "2025-03-06", "close": 10.8775, "volume": 12642.0}, {"date": "2025-03-07", "close": 11.11, "volume": 11210.0}, {"date": "2025-03-10", "close": 9.8995, "volume": 17119.0}, {"date": "2025-03-11", "close": 10.0705, "volume": 8485.0}, {"date": "2025-03-12", "close": 9.7495, "volume": 6070.0}, {"date": "2025-03-13", "close": 9.5245, "volume": 1214.0}, {"date": "2025-03-14", "close": 9.631, "volume": 4398.0}, {"date": "2025-03-17", "close": 9.4495, "volume": 2684.0}, {"date": "2025-03-18", "close": 9.481, "volume": 1828.0}, {"date": "2025-03-19", "close": 9.5035, "volume": 5813.0}, {"date": "2025-03-20", "close": 9.3445, "volume": 1703.0}, {"date": "2025-03-21", "close": 9.4945, "volume": 16835.0}, {"date": "2025-03-24", "close": 9.409, "volume": 2162.0}, {"date": "2025-03-25", "close": 9.1495, "volume": 2076.0}, {"date": "2025-03-26", "close": 9.7276, "volume": 1051.0}, {"date": "2025-03-27", "close": 9.982, "volume": 912.0}, {"date": "2025-03-28", "close": 9.0895, "volume": 2924.0}, {"date": "2025-03-31", "close": 8.3711, "volume": 4249.0}, {"date": "2025-04-01", "close": 8.0366, "volume": 6732.0}, {"date": "2025-04-02", "close": 7.7816, "volume": 12280.0}, {"date": "2025-04-03", "close": 7.3496, "volume": 4914.0}, {"date": "2025-04-04", "close": 6.9222, "volume": 5107.0}, {"date": "2025-04-07", "close": 6.7722, "volume": 2217.0}, {"date": "2025-04-08", "close": 7.3496, "volume": 2581.0}, {"date": "2025-04-09", "close": 7.6121, "volume": 3490.0}, {"date": "2025-04-10", "close": 7.5026, "volume": 944.0}, {"date": "2025-04-11", "close": 7.2011, "volume": 3427.0}, {"date": "2025-04-14", "close": 7.2011, "volume": 3350.0}, {"date": "2025-04-15", "close": 7.5761, "volume": 1161.0}, {"date": "2025-04-16", "close": 7.6496, "volume": 923.0}, {"date": "2025-04-17", "close": 7.4441, "volume": 1278.0}, {"date": "2025-04-21", "close": 7.3871, "volume": 1556.0}, {"date": "2025-04-22", "close": 7.3511, "volume": 2062.0}, {"date": "2025-04-23", "close": 7.4996, "volume": 1633.0}, {"date": "2025-04-24", "close": 7.9871, "volume": 2902.0}, {"date": "2025-04-25", "close": 8.2346, "volume": 2340.0}, {"date": "2025-04-28", "close": 8.4553, "volume": 1528.0}, {"date": "2025-04-29", "close": 8.2511, "volume": 441.0}, {"date": "2025-04-30", "close": 8.5346, "volume": 1033.0}, {"date": "2025-05-01", "close": 7.9586, "volume": 1216.0}, {"date": "2025-05-02", "close": 7.7996, "volume": 1771.0}, {"date": "2025-05-05", "close": 8.7671, "volume": 2406.0}, {"date": "2025-05-06", "close": 8.6771, "volume": 578.0}, {"date": "2025-05-07", "close": 8.5496, "volume": 1775.0}, {"date": "2025-05-08", "close": 7.8146, "volume": 1237.0}, {"date": "2025-05-09", "close": 8.0246, "volume": 1125.0}, {"date": "2025-05-12", "close": 8.3981, "volume": 4090.0}, {"date": "2025-05-13", "close": 7.9496, "volume": 2099.0}, {"date": "2025-05-14", "close": 7.5296, "volume": 4526.0}, {"date": "2025-05-15", "close": 8.0846, "volume": 956.0}, {"date": "2025-05-16", "close": 7.7246, "volume": 942.0}, {"date": "2025-05-19", "close": 8.0996, "volume": 1381.0}, {"date": "2025-05-20", "close": 7.6571, "volume": 2296.0}, {"date": "2025-05-21", "close": 7.1996, "volume": 7402.0}, {"date": "2025-05-22", "close": 6.2382, "volume": 22723.0}, {"date": "2025-05-23", "close": 5.9262, "volume": 95951.0}, {"date": "2025-05-27", "close": 5.9583, "volume": 22327.0}, {"date": "2025-05-28", "close": 5.4567, "volume": 21094.0}, {"date": "2025-05-29", "close": 5.5452, "volume": 8059.0}, {"date": "2025-05-30", "close": 5.0082, "volume": 24884.0}, {"date": "2025-06-02", "close": 5.5197, "volume": 149759.0}, {"date": "2025-06-03", "close": 5.7762, "volume": 11311.0}, {"date": "2025-06-04", "close": 6.3012, "volume": 6113.0}, {"date": "2025-06-05", "close": 6.2997, "volume": 8420.0}, {"date": "2025-06-06", "close": 6.0162, "volume": 6473.0}, {"date": "2025-06-09", "close": 6.4482, "volume": 11923.0}, {"date": "2025-06-10", "close": 6.005, "volume": 41105.0}, {"date": "2025-06-11", "close": 5.71, "volume": 18969.0}, {"date": "2025-06-12", "close": 5.8, "volume": 17451.0}, {"date": "2025-06-13", "close": 5.74, "volume": 15687.0}, {"date": "2025-06-16", "close": 6.12, "volume": 6419.0}, {"date": "2025-06-17", "close": 6.09, "volume": 5675.0}, {"date": "2025-06-18", "close": 6.29, "volume": 6987.0}, {"date": "2025-06-20", "close": 5.8, "volume": 239324.0}, {"date": "2025-06-23", "close": 5.55, "volume": 26307.0}, {"date": "2025-06-24", "close": 5.4, "volume": 37152.0}, {"date": "2025-06-25", "close": 5.49, "volume": 7697.0}, {"date": "2025-06-26", "close": 5.24, "volume": 28928.0}, {"date": "2025-06-27", "close": 5.52, "volume": 19153.0}, {"date": "2025-06-30", "close": 5.75, "volume": 592811.0}, {"date": "2025-07-01", "close": 10.48, "volume": 38800050.0}, {"date": "2025-07-02", "close": 9.75, "volume": 496558.0}, {"date": "2025-07-03", "close": 10.0, "volume": 156924.0}, {"date": "2025-07-07", "close": 11.0, "volume": 228473.0}, {"date": "2025-07-08", "close": 10.92, "volume": 201471.0}, {"date": "2025-07-09", "close": 11.91, "volume": 130820.0}, {"date": "2025-07-10", "close": 11.24, "volume": 73873.0}, {"date": "2025-07-11", "close": 10.75, "volume": 215080.0}, {"date": "2025-07-14", "close": 10.11, "volume": 45690.0}, {"date": "2025-07-15", "close": 9.31, "volume": 177569.0}, {"date": "2025-07-16", "close": 8.77, "volume": 175905.0}, {"date": "2025-07-17", "close": 8.44, "volume": 160550.0}, {"date": "2025-07-18", "close": 7.89, "volume": 121546.0}, {"date": "2025-07-21", "close": 6.4, "volume": 146530.0}, {"date": "2025-07-22", "close": 5.94, "volume": 59614.0}, {"date": "2025-07-23", "close": 6.08, "volume": 32281.0}, {"date": "2025-07-24", "close": 5.72, "volume": 18546.0}, {"date": "2025-07-25", "close": 5.75, "volume": 69965.0}, {"date": "2025-07-28", "close": 5.52, "volume": 123890.0}, {"date": "2025-07-29", "close": 5.35, "volume": 8584.0}, {"date": "2025-07-30", "close": 5.13, "volume": 11406.0}, {"date": "2025-07-31", "close": 5.02, "volume": 34650.0}, {"date": "2025-08-01", "close": 4.56, "volume": 17944.0}, {"date": "2025-08-04", "close": 4.76, "volume": 12389.0}, {"date": "2025-08-05", "close": 4.73, "volume": 15159.0}, {"date": "2025-08-06", "close": 4.33, "volume": 36986.0}, {"date": "2025-08-07", "close": 4.49, "volume": 10118.0}, {"date": "2025-08-08", "close": 4.61, "volume": 8424.0}, {"date": "2025-08-11", "close": 4.56, "volume": 6060.0}, {"date": "2025-08-12", "close": 4.57, "volume": 3630.0}, {"date": "2025-08-13", "close": 4.585, "volume": 2287.0}, {"date": "2025-08-14", "close": 4.37, "volume": 6063.0}, {"date": "2025-08-15", "close": 4.2, "volume": 16871.0}, {"date": "2025-08-18", "close": 3.867, "volume": 22061.0}, {"date": "2025-08-19", "close": 3.99, "volume": 8386.0}, {"date": "2025-08-20", "close": 4.25, "volume": 8645.0}, {"date": "2025-08-21", "close": 4.31, "volume": 3055.0}, {"date": "2025-08-22", "close": 4.17, "volume": 6602.0}, {"date": "2025-08-25", "close": 4.33, "volume": 11753.0}, {"date": "2025-08-26", "close": 4.03, "volume": 19375.0}, {"date": "2025-08-27", "close": 3.95, "volume": 8494.0}, {"date": "2025-08-28", "close": 4.0, "volume": 5845.0}, {"date": "2025-08-29", "close": 4.03, "volume": 4626.0}, {"date": "2025-09-02", "close": 4.01, "volume": 1900.0}, {"date": "2025-09-03", "close": 3.91, "volume": 9523.0}, {"date": "2025-09-04", "close": 4.15, "volume": 8598.0}, {"date": "2025-09-05", "close": 4.91, "volume": 1468263.0}, {"date": "2025-09-08", "close": 4.69, "volume": 162088.0}, {"date": "2025-09-09", "close": 4.57, "volume": 20769.0}, {"date": "2025-09-10", "close": 4.39, "volume": 32267.0}, {"date": "2025-09-11", "close": 4.73, "volume": 24994.0}, {"date": "2025-09-12", "close": 4.72, "volume": 47716.0}, {"date": "2025-09-15", "close": 5.15, "volume": 77457.0}, {"date": "2025-09-16", "close": 5.16, "volume": 19318.0}, {"date": "2025-09-17", "close": 5.13, "volume": 13934.0}, {"date": "2025-09-18", "close": 5.14, "volume": 121101.0}, {"date": "2025-09-19", "close": 5.39, "volume": 275599.0}, {"date": "2025-09-22", "close": 5.63, "volume": 67946.0}, {"date": "2025-09-23", "close": 5.61, "volume": 16260.0}, {"date": "2025-09-24", "close": 5.49, "volume": 22134.0}, {"date": "2025-09-25", "close": 5.14, "volume": 27420.0}, {"date": "2025-09-26", "close": 5.06, "volume": 6162.0}, {"date": "2025-09-29", "close": 5.25, "volume": 30885.0}, {"date": "2025-09-30", "close": 5.8101, "volume": 189661.0}, {"date": "2025-10-01", "close": 5.83, "volume": 9019.0}, {"date": "2025-10-02", "close": 5.77, "volume": 7884.0}, {"date": "2025-10-03", "close": 5.71, "volume": 36200.0}, {"date": "2025-10-06", "close": 5.845, "volume": 30502.0}, {"date": "2025-10-07", "close": 5.765, "volume": 10374.0}, {"date": "2025-10-08", "close": 5.88, "volume": 13501.0}, {"date": "2025-10-09", "close": 5.96, "volume": 28597.0}, {"date": "2025-10-10", "close": 5.93, "volume": 7967.0}, {"date": "2025-10-13", "close": 5.96, "volume": 12818.0}, {"date": "2025-10-14", "close": 5.77, "volume": 4004.0}, {"date": "2025-10-15", "close": 5.67, "volume": 10446.0}, {"date": "2025-10-16", "close": 5.27, "volume": 31222.0}, {"date": "2025-10-17", "close": 4.98, "volume": 11021.0}, {"date": "2025-10-20", "close": 5.0747, "volume": 8386.0}, {"date": "2025-10-21", "close": 4.82, "volume": 6520.0}, {"date": "2025-10-22", "close": 4.659, "volume": 12394.0}, {"date": "2025-10-23", "close": 5.1801, "volume": 9874.0}, {"date": "2025-10-24", "close": 5.059, "volume": 3905.0}, {"date": "2025-10-27", "close": 5.92, "volume": 120936.0}, {"date": "2025-10-28", "close": 5.87, "volume": 10262.0}, {"date": "2025-10-29", "close": 5.61, "volume": 14917.0}, {"date": "2025-10-30", "close": 5.6, "volume": 28437.0}, {"date": "2025-10-31", "close": 5.6, "volume": 33567.0}, {"date": "2025-11-03", "close": 5.45, "volume": 5482.0}, {"date": "2025-11-04", "close": 5.17, "volume": 3949.0}, {"date": "2025-11-05", "close": 5.2081, "volume": 3561.0}, {"date": "2025-11-06", "close": 4.967, "volume": 7840.0}, {"date": "2025-11-07", "close": 4.98, "volume": 12494.0}, {"date": "2025-11-10", "close": 5.031, "volume": 6609.0}, {"date": "2025-11-11", "close": 5.2701, "volume": 4266.0}, {"date": "2025-11-12", "close": 5.98, "volume": 7241.0}, {"date": "2025-11-13", "close": 5.081, "volume": 3866.0}, {"date": "2025-11-14", "close": 5.46, "volume": 5070.0}, {"date": "2025-11-17", "close": 4.95, "volume": 1928.0}, {"date": "2025-11-18", "close": 4.93, "volume": 5470.0}, {"date": "2025-11-19", "close": 4.771, "volume": 1653.0}, {"date": "2025-11-20", "close": 4.69, "volume": 7347.0}, {"date": "2025-11-21", "close": 4.29, "volume": 16776.0}, {"date": "2025-11-24", "close": 4.43, "volume": 3987.0}, {"date": "2025-11-25", "close": 4.61, "volume": 2004.0}, {"date": "2025-11-26", "close": 4.68, "volume": 3619.0}, {"date": "2025-11-28", "close": 5.27, "volume": 17254.0}, {"date": "2025-12-01", "close": 5.215, "volume": 1430.0}, {"date": "2025-12-02", "close": 5.2401, "volume": 2065.0}, {"date": "2025-12-03", "close": 5.14, "volume": 1130.0}, {"date": "2025-12-04", "close": 5.325, "volume": 1852.0}, {"date": "2025-12-05", "close": 5.2861, "volume": 2213.0}, {"date": "2025-12-08", "close": 5.46, "volume": 3710.0}, {"date": "2025-12-09", "close": 5.6, "volume": 4186.0}, {"date": "2025-12-10", "close": 5.58, "volume": 8992.0}, {"date": "2025-12-11", "close": 6.288, "volume": 162970.0}, {"date": "2025-12-12", "close": 5.2999, "volume": 21169.0}, {"date": "2025-12-15", "close": 5.113, "volume": 9399.0}, {"date": "2025-12-16", "close": 5.46, "volume": 7251.0}, {"date": "2025-12-17", "close": 5.264, "volume": 977.0}, {"date": "2025-12-18", "close": 5.35, "volume": 3206.0}, {"date": "2025-12-19", "close": 5.367, "volume": 1922.0}, {"date": "2025-12-22", "close": 5.21, "volume": 4712.0}, {"date": "2025-12-23", "close": 5.346, "volume": 39395.0}, {"date": "2025-12-24", "close": 5.14, "volume": 29341.0}, {"date": "2025-12-26", "close": 5.33, "volume": 17232.0}, {"date": "2025-12-29", "close": 4.86, "volume": 15424.0}, {"date": "2025-12-30", "close": 5.2, "volume": 3936.0}, {"date": "2025-12-31", "close": 5.09, "volume": 4853.0}, {"date": "2026-01-02", "close": 5.28, "volume": 4044.0}, {"date": "2026-01-05", "close": 5.15, "volume": 7091.0}, {"date": "2026-01-06", "close": 5.02, "volume": 9575.0}, {"date": "2026-01-07", "close": 5.02, "volume": null}, {"date": "2026-01-08", "close": 5.135, "volume": 10234.0}, {"date": "2026-01-09", "close": 5.63, "volume": 15115.0}, {"date": "2026-01-12", "close": 5.54, "volume": 8362.0}, {"date": "2026-01-13", "close": 6.99, "volume": 94834.0}, {"date": "2026-01-14", "close": 6.82, "volume": 14839.0}, {"date": "2026-01-15", "close": 6.97, "volume": 16146.0}, {"date": "2026-01-16", "close": 6.88, "volume": 31182.0}, {"date": "2026-01-20", "close": 6.87, "volume": 11560.0}, {"date": "2026-01-21", "close": 6.94, "volume": 6908.0}, {"date": "2026-01-22", "close": 6.86, "volume": 13010.0}, {"date": "2026-01-23", "close": 6.86, "volume": 3916.0}, {"date": "2026-01-26", "close": 6.71, "volume": 2268.0}, {"date": "2026-01-27", "close": 7.02, "volume": 6928.0}, {"date": "2026-01-28", "close": 6.84, "volume": 5153.0}, {"date": "2026-01-29", "close": 6.5, "volume": 4686.0}, {"date": "2026-01-30", "close": 6.47, "volume": 16246.0}, {"date": "2026-02-02", "close": 6.27, "volume": 3967.0}, {"date": "2026-02-03", "close": 6.11, "volume": 2859.0}, {"date": "2026-02-04", "close": 6.43, "volume": 12926.0}, {"date": "2026-02-05", "close": 6.33, "volume": 2469.0}, {"date": "2026-02-06", "close": 7.05, "volume": 10425.0}, {"date": "2026-02-09", "close": 6.58, "volume": 4746.0}, {"date": "2026-02-10", "close": 6.65, "volume": 3533.0}, {"date": "2026-02-11", "close": 6.25, "volume": 3332.0}, {"date": "2026-02-12", "close": 6.49, "volume": 4109.0}, {"date": "2026-02-13", "close": 6.432, "volume": 4488.0}, {"date": "2026-02-17", "close": 6.18, "volume": 5649.0}, {"date": "2026-02-18", "close": 6.43, "volume": 7819.0}, {"date": "2026-02-19", "close": 6.295, "volume": 3932.0}, {"date": "2026-02-20", "close": 5.26, "volume": 20703.0}, {"date": "2026-02-23", "close": 4.725, "volume": 10816.0}, {"date": "2026-02-24", "close": 4.65, "volume": 4195.0}, {"date": "2026-02-25", "close": 4.483, "volume": 5597.0}, {"date": "2026-02-26", "close": 4.87, "volume": 9080.0}, {"date": "2026-02-27", "close": 4.855, "volume": 3128.0}, {"date": "2026-03-02", "close": 4.715, "volume": 3878.0}, {"date": "2026-03-03", "close": 4.685, "volume": 6091.0}, {"date": "2026-03-04", "close": 4.57, "volume": 5992.0}, {"date": "2026-03-05", "close": 4.57, "volume": null}, {"date": "2026-03-06", "close": 4.55, "volume": 18224.0}, {"date": "2026-03-09", "close": 4.4, "volume": 10528.0}, {"date": "2026-03-10", "close": 4.69, "volume": 3658.0}, {"date": "2026-03-11", "close": 4.16, "volume": 18225.0}, {"date": "2026-03-12", "close": 4.408, "volume": 5128.0}, {"date": "2026-03-13", "close": 4.408, "volume": null}, {"date": "2026-03-16", "close": 4.25, "volume": 3974.0}, {"date": "2026-03-17", "close": 4.346, "volume": 5971.0}, {"date": "2026-03-18", "close": 4.27, "volume": 6710.0}, {"date": "2026-03-19", "close": 4.37, "volume": 5128.0}, {"date": "2026-03-20", "close": 4.39, "volume": 14627.0}, {"date": "2026-03-23", "close": 4.05, "volume": 11502.0}, {"date": "2026-03-24", "close": 3.96, "volume": 11198.0}, {"date": "2026-03-25", "close": 3.9, "volume": 6726.0}, {"date": "2026-03-26", "close": 3.9, "volume": 3238.0}, {"date": "2026-03-27", "close": 3.8, "volume": 2597.0}, {"date": "2026-03-30", "close": 3.61, "volume": 1169.0}, {"date": "2026-03-31", "close": 3.56, "volume": 6186.0}, {"date": "2026-04-01", "close": 3.25, "volume": 7643.0}, {"date": "2026-04-02", "close": 3.16, "volume": 4763.0}, {"date": "2026-04-06", "close": 3.3, "volume": 2893.0}, {"date": "2026-04-07", "close": 3.3, "volume": null}, {"date": "2026-04-08", "close": 3.32, "volume": 3009.0}, {"date": "2026-04-09", "close": 3.32, "volume": null}, {"date": "2026-04-10", "close": 3.17, "volume": 1396.0}, {"date": "2026-04-13", "close": 3.1, "volume": 5868.0}, {"date": "2026-04-14", "close": 2.72, "volume": 27408.0}, {"date": "2026-04-15", "close": 2.81, "volume": 11347.0}, {"date": "2026-04-16", "close": 3.07, "volume": 13745.0}, {"date": "2026-04-17", "close": 3.2, "volume": 2524.0}, {"date": "2026-04-20", "close": 3.25, "volume": 14566.0}, {"date": "2026-04-21", "close": 3.25, "volume": null}, {"date": "2026-04-22", "close": 3.14, "volume": 4336.0}, {"date": "2026-04-23", "close": 3.125, "volume": 5612.0}, {"date": "2026-04-24", "close": 3.2158, "volume": 6775.0}, {"date": "2026-04-27", "close": 3.33, "volume": 2739.0}, {"date": "2026-04-28", "close": 3.33, "volume": null}, {"date": "2026-04-29", "close": 3.6, "volume": 8741.0}, {"date": "2026-04-30", "close": 3.2801, "volume": 7384.0}, {"date": "2026-05-01", "close": 3.51, "volume": 2666.0}, {"date": "2026-05-04", "close": 3.27, "volume": 13519.0}, {"date": "2026-05-05", "close": 3.54, "volume": 1455.0}, {"date": "2026-05-06", "close": 3.26, "volume": 9753.0}, {"date": "2026-05-07", "close": 3.1701, "volume": 1231.0}, {"date": "2026-05-08", "close": 3.1701, "volume": null}, {"date": "2026-05-11", "close": 3.22, "volume": 5122.0}, {"date": "2026-05-12", "close": 3.3, "volume": 3379.0}, {"date": "2026-05-13", "close": 3.3, "volume": 4635.0}, {"date": "2026-05-14", "close": 3.325, "volume": 1414.0}, {"date": "2026-05-15", "close": 3.11, "volume": 3747.0}, {"date": "2026-05-18", "close": 3.23, "volume": 3087.0}, {"date": "2026-05-19", "close": 3.14, "volume": 5489.0}, {"date": "2026-05-20", "close": 3.14, "volume": null}, {"date": "2026-05-21", "close": 3.12, "volume": 2338.0}, {"date": "2026-05-22", "close": 3.29, "volume": 5551.0}, {"date": "2026-05-26", "close": 3.22, "volume": 1262.0}, {"date": "2026-05-27", "close": 3.22, "volume": null}, {"date": "2026-05-28", "close": 3.28, "volume": 2948.0}, {"date": "2026-05-29", "close": 3.25, "volume": 5613.0}, {"date": "2026-06-01", "close": 3.1, "volume": 16126.0}, {"date": "2026-06-02", "close": 3.2206, "volume": 7927.0}, {"date": "2026-06-03", "close": 3.23, "volume": 2612.0}, {"date": "2026-06-04", "close": 3.34, "volume": 6278.0}, {"date": "2026-06-05", "close": 3.1562, "volume": 6060.0}, {"date": "2026-06-08", "close": 3.32, "volume": 12600.0}, {"date": "2026-06-09", "close": 3.57, "volume": 9524.0}, {"date": "2026-06-10", "close": 3.89, "volume": 8762.0}, {"date": "2026-06-11", "close": 3.8052, "volume": 6400.0}, {"date": "2026-06-12", "close": 3.72, "volume": 5693.0}, {"date": "2026-06-15", "close": 3.48, "volume": 2622.0}, {"date": "2026-06-16", "close": 3.66, "volume": 26383.0}, {"date": "2026-06-17", "close": 3.65, "volume": 7825.0}, {"date": "2026-06-18", "close": 3.37, "volume": 9324.0}, {"date": "2026-06-22", "close": 3.38, "volume": 19462.0}, {"date": "2026-06-23", "close": 3.02, "volume": 236808.0}, {"date": "2026-06-24", "close": 2.74, "volume": 56751.0}, {"date": "2026-06-25", "close": 3.15, "volume": 16693.0}, {"date": "2026-06-26", "close": 3.1401, "volume": 2413.0}, {"date": "2026-06-29", "close": 3.35, "volume": 6848.0}, {"date": "2026-06-30", "close": 3.33, "volume": 7321.0}, {"date": "2026-07-01", "close": 3.22, "volume": 6988.0}, {"date": "2026-07-02", "close": 6.48, "volume": 88538480.0}, {"date": "2026-07-06", "close": 7.0, "volume": 7366471.0}, {"date": "2026-07-07", "close": 13.84, "volume": 83752310.0}, {"date": "2026-07-08", "close": 10.16, "volume": 6061867.0}, {"date": "2026-07-09", "close": 9.65, "volume": 2452412.0}, {"date": "2026-07-10", "close": 8.39, "volume": 673665.0}, {"date": "2026-07-13", "close": 6.6, "volume": 440703.0}, {"date": "2026-07-14", "close": 6.62, "volume": 1682760.0}, {"date": "2026-07-15", "close": 7.69, "volume": 2615043.0}, {"date": "2026-07-16", "close": 7.21, "volume": 189018.0}, {"date": "2026-07-17", "close": 7.3, "volume": 222917.0}, {"date": "2026-07-20", "close": 7.37, "volume": 67108.0}, {"date": "2026-07-21", "close": 6.7, "volume": 108861.0}, {"date": "2026-07-22", "close": 6.24, "volume": 103906.0}, {"date": "2026-07-23", "close": 5.54, "volume": 64544.0}, {"date": "2026-07-24", "close": 5.34, "volume": 33556.0}, {"date": "2026-07-27", "close": 5.07, "volume": 55610.0}, {"date": "2026-07-28", "close": 5.09, "volume": 17535.0}, {"date": "2026-07-29", "close": 4.5, "volume": 24083.0}, {"date": "2026-07-30", "close": 4.31, "volume": 18814.0}, {"date": "2026-07-31", "close": 4.08, "volume": 58952.0}, {"date": "2026-08-03", "close": 4.19, "volume": 19034.0}, {"date": "2026-08-04", "close": 4.03, "volume": 26783.0}, {"date": "2026-08-05", "close": 3.68, "volume": 8547945.0}, {"date": "2026-08-06", "close": 9.8, "volume": 69447610.0}, {"date": "2026-08-07", "close": 10.17, "volume": 7156052.0}, {"date": "2026-08-10", "close": 8.98, "volume": 2074857.0}, {"date": "2026-08-11", "close": 6.35, "volume": 402928.0}, {"date": "2026-08-12", "close": 5.79, "volume": 190334.0}, {"date": "2026-08-13", "close": 5.67, "volume": 63914.0}, {"date": "2026-08-14", "close": 5.22, "volume": 52244.0}, {"date": "2026-08-17", "close": 4.94, "volume": 56708.0}, {"date": "2026-08-18", "close": 5.245, "volume": 112895.0}, {"date": "2026-08-19", "close": 5.0, "volume": 56522.0}, {"date": "2026-08-20", "close": 5.58, "volume": 84832.0}, {"date": "2026-08-21", "close": 5.34, "volume": 31213.0}, {"date": "2026-08-24", "close": 5.51, "volume": 53976.0}, {"date": "2026-08-25", "close": 6.17, "volume": 75190.0}, {"date": "2026-08-26", "close": 6.25, "volume": 14835.0}, {"date": "2026-08-27", "close": 5.97, "volume": 23751.0}, {"date": "2026-08-28", "close": 5.36, "volume": 26901.0}, {"date": "2026-08-31", "close": 5.21, "volume": 13826.0}, {"date": "2026-09-01", "close": 5.22, "volume": 32464.0}, {"date": "2026-09-02", "close": 5.1, "volume": 11834.0}, {"date": "2026-09-03", "close": 5.13, "volume": 11527.0}, {"date": "2026-09-04", "close": 5.09, "volume": 16709.0}, {"date": "2026-09-08", "close": 5.01, "volume": 22156.0}, {"date": "2026-09-09", "close": 4.91, "volume": 15962.0}, {"date": "2026-09-10", "close": 4.87, "volume": 8567.0}, {"date": "2026-09-11", "close": 4.99, "volume": 7490.0}, {"date": "2026-09-14", "close": 4.58, "volume": 46892.0}, {"date": "2026-09-15", "close": 4.41, "volume": 16315.0}, {"date": "2026-09-16", "close": 4.19, "volume": 26763.0}, {"date": "2026-09-17", "close": 4.13, "volume": 18307.0}, {"date": "2026-09-18", "close": 4.22, "volume": 15478.0}], "refreshing": true}