{"ticker": "CMMB", "overview": {"cik": "1534248", "ticker": "CMMB", "name": "Chemomab Therapeutics Ltd.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001178913-26-004193", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0002148623-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001995601-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-16", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-084244", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003442", "price_sensitive": true}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001178913-26-003083", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001178913-26-003058", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001178913-26-003004", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001178913-26-002672", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002423", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001178913-26-002274", "price_sensitive": true}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002070", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "FORM 3", "accession": "0001178913-26-002068", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002066", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002064", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002062", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002060", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001178913-26-001962", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001178913-26-001960", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-23", "title": "Annual report (foreign)", "accession": "0001178913-26-001593", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001178913-26-001571", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001178913-26-001550", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001211060-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001995601-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-21", "title": "Foreign material event", "accession": "0001178913-25-003932", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 6516.4, "net": -6516.4, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-28"}, "metrics": {"ticker": "CMMB", "has_prices": true, "as_of": "2026-10-30", "last": 1.16, "prev_close": 1.09, "change": 0.06999999999999984, "change_pct": 0.06422018348623838, "session_volume": 224831.0, "vwap_5": 1.126463398225749, "vwap_20": 1.1955836822705772, "vwap_60": 2.0110892085477245, "vwap_250": 1.9517916582195645, "high_52w": 2.83, "low_52w": 1.0, "avg_volume_20": 39094.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-106301", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. moves to a 12.5% activist stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0001104659-26-106301-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-07", "mins": 81523}, {"id": "0001178913-26-004371", "src": "INSIDERS", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Neil Harris Cohen", "who_key": "Cohen Neil Harris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6516.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "A director trims CMMB: $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840006/000117891326004371/0001178913-26-004371-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "13DG-0002148623-26-000001", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. takes a 5.2% passive stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0002148623-26-000001-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001995601-26-000004", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. moves to a 1.2% passive stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0001995601-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001104659-26-084244", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. takes a 12.5% activist stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0001104659-26-084244-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-09", "mins": 167923}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-106301", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. moves to a 12.5% activist stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0001104659-26-106301-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-07", "mins": 81523}, {"id": "13DG-0002148623-26-000001", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. takes a 5.2% passive stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0002148623-26-000001-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001995601-26-000004", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. moves to a 1.2% passive stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0001995601-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001104659-26-084244", "src": "13DG", "ticker": "CMMB", "cik": "1534248", "company": "Chemomab Therapeutics Ltd.", "company_raw": "Chemomab Therapeutics Ltd.", "who": "Chemomab Therapeutics Ltd.", "who_key": "Chemomab Therapeutics Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Chemomab Therapeutics Ltd. takes a 12.5% activist stake in CMMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1534248/0001104659-26-084244-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-09", "mins": 167923}], "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": "Chemomab Therapeutics Ltd.  - American Depositary Shares", "new_value": "Chemomab Therapeutics Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534248", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534248", "applied": 1, "detected_at": "2026-09-11T07:44:59.950867"}]}, "key_people": [{"who": "Neil Harris Cohen", "who_key": "Cohen Neil Harris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6516.4, "net": -6516.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6516.4, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840006/000117891326004371/0001178913-26-004371-index.htm"}], "latest": {"action": "SELL", "amount": 6516.4, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840006/000117891326004371/0001178913-26-004371-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -6516.4}], "announcements": [{"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001178913-26-004193", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0002148623-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001995601-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-16", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-084244", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003442", "price_sensitive": true}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001178913-26-003083", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001178913-26-003058", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001178913-26-003004", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001178913-26-002672", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002423", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001178913-26-002274", "price_sensitive": true}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002070", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "FORM 3", "accession": "0001178913-26-002068", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002066", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002064", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002062", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001178913-26-002060", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001178913-26-001962", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001178913-26-001960", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-23", "title": "Annual report (foreign)", "accession": "0001178913-26-001593", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001178913-26-001571", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001178913-26-001550", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001211060-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001995601-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-21", "title": "Foreign material event", "accession": "0001178913-25-003932", "price_sensitive": true}], "performance": {"ticker": "CMMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-02-12", "close": 691.2, "volume": 10156.0}, {"date": "2019-02-13", "close": 585.6, "volume": 2001.0}, {"date": "2019-02-14", "close": 588.8, "volume": 885.0}, {"date": "2019-02-15", "close": 595.2, "volume": 465.0}, {"date": "2019-02-19", "close": 576.0, "volume": 349.0}, {"date": "2019-02-20", "close": 569.6, "volume": 123.0}, {"date": "2019-02-21", "close": 579.2, "volume": 153.0}, {"date": "2019-02-22", "close": 579.84, "volume": 167.0}, {"date": "2019-02-25", "close": 536.96, "volume": 617.0}, {"date": "2019-02-26", "close": 524.8, "volume": 260.0}, {"date": "2019-02-27", "close": 511.36, "volume": 247.0}, {"date": "2019-02-28", "close": 512.0, "volume": 205.0}, {"date": "2019-03-01", "close": 511.04, "volume": 133.0}, {"date": "2019-03-04", "close": 512.64, "volume": 261.0}, {"date": "2019-03-05", "close": 510.7712, "volume": 113.0}, {"date": "2019-03-06", "close": 498.56, "volume": 281.0}, {"date": "2019-03-07", "close": 501.44, "volume": 320.0}, {"date": "2019-03-08", "close": 493.76, "volume": 162.0}, {"date": "2019-03-11", "close": 492.0832, "volume": 55.0}, {"date": "2019-03-12", "close": 492.8, "volume": 48.0}, {"date": "2019-03-13", "close": 483.84, "volume": 165.0}, {"date": "2019-03-14", "close": 460.8, "volume": 291.0}, {"date": "2019-03-15", "close": 447.36, "volume": 798.0}, {"date": "2019-03-18", "close": 451.2, "volume": 732.0}, {"date": "2019-03-19", "close": 448.0, "volume": 112.0}, {"date": "2019-03-20", "close": 432.0, "volume": 80.0}, {"date": "2019-03-21", "close": 439.616, "volume": 27.0}, {"date": "2019-03-22", "close": 445.44, "volume": 159.0}, {"date": "2019-03-25", "close": 448.0, "volume": 154.0}, {"date": "2019-03-26", "close": 432.0, "volume": 30.0}, {"date": "2019-03-27", "close": 453.76, "volume": 906.0}, {"date": "2019-03-28", "close": 448.0, "volume": 746.0}, {"date": "2019-03-29", "close": 434.88, "volume": 186.0}, {"date": "2019-04-01", "close": 445.44, "volume": 50.0}, {"date": "2019-04-02", "close": 428.16, "volume": 105.0}, {"date": "2019-04-03", "close": 441.6, "volume": 128.0}, {"date": "2019-04-04", "close": 422.4, "volume": 355.0}, {"date": "2019-04-05", "close": 416.0064, "volume": 41.0}, {"date": "2019-04-08", "close": 438.72, "volume": 147.0}, {"date": "2019-04-09", "close": 417.28, "volume": 264.0}, {"date": "2019-04-10", "close": 426.88, "volume": 95.0}, {"date": "2019-04-11", "close": 407.04, "volume": 122.0}, {"date": "2019-04-12", "close": 403.2, "volume": 79.0}, {"date": "2019-04-15", "close": 400.64, "volume": 20.0}, {"date": "2019-04-16", "close": 424.96, "volume": 48.0}, {"date": "2019-04-17", "close": 383.36, "volume": 153.0}, {"date": "2019-04-18", "close": 390.4, "volume": 473.0}, {"date": "2019-04-22", "close": 369.92, "volume": 28.0}, {"date": "2019-04-23", "close": 375.04, "volume": 144.0}, {"date": "2019-04-24", "close": 371.2, "volume": 18.0}, {"date": "2019-04-25", "close": 375.1808, "volume": 54.0}, {"date": "2019-04-26", "close": 375.04, "volume": 17.0}, {"date": "2019-04-29", "close": 381.44, "volume": 41.0}, {"date": "2019-04-30", "close": 372.8, "volume": 98.0}, {"date": "2019-05-01", "close": 384.0, "volume": 33.0}, {"date": "2019-05-02", "close": 383.744, "volume": 3.0}, {"date": "2019-05-03", "close": 366.72, "volume": 61.0}, {"date": "2019-05-06", "close": 366.72, "volume": null}, {"date": "2019-05-07", "close": 380.8, "volume": 13.0}, {"date": "2019-05-08", "close": 379.0016, "volume": 49.0}, {"date": "2019-05-09", "close": 354.56, "volume": 49.0}, {"date": "2019-05-10", "close": 354.56, "volume": null}, {"date": "2019-05-13", "close": 364.8, "volume": 15.0}, {"date": "2019-05-14", "close": 361.5232, "volume": 60.0}, {"date": "2019-05-15", "close": 361.8048, "volume": 25.0}, {"date": "2019-05-16", "close": 360.3136, "volume": 61.0}, {"date": "2019-05-17", "close": 338.624, "volume": 157.0}, {"date": "2019-05-20", "close": 329.6, "volume": 62.0}, {"date": "2019-05-21", "close": 348.1536, "volume": 23.0}, {"date": "2019-05-22", "close": 335.4304, "volume": 18.0}, {"date": "2019-05-23", "close": 321.28, "volume": 70.0}, {"date": "2019-05-24", "close": 316.8, "volume": 29.0}, {"date": "2019-05-28", "close": 306.9056, "volume": 39.0}, {"date": "2019-05-29", "close": 314.24, "volume": 326.0}, {"date": "2019-05-30", "close": 318.72, "volume": 367.0}, {"date": "2019-05-31", "close": 320.0, "volume": 3.0}, {"date": "2019-06-03", "close": 313.6, "volume": 35.0}, {"date": "2019-06-04", "close": 307.2, "volume": 100.0}, {"date": "2019-06-05", "close": 318.08, "volume": 77.0}, {"date": "2019-06-06", "close": 296.96, "volume": 29.0}, {"date": "2019-06-07", "close": 293.76, "volume": 47.0}, {"date": "2019-06-10", "close": 297.6, "volume": 27.0}, {"date": "2019-06-11", "close": 275.84, "volume": 76.0}, {"date": "2019-06-12", "close": 247.04, "volume": 298.0}, {"date": "2019-06-13", "close": 280.2496, "volume": 121.0}, {"date": "2019-06-14", "close": 272.0, "volume": 53.0}, {"date": "2019-06-17", "close": 275.2, "volume": 10.0}, {"date": "2019-06-18", "close": 294.4, "volume": 64.0}, {"date": "2019-06-19", "close": 294.4, "volume": null}, {"date": "2019-06-20", "close": 288.0, "volume": 161.0}, {"date": "2019-06-21", "close": 288.0, "volume": 18.0}, {"date": "2019-06-24", "close": 284.8, "volume": 27.0}, {"date": "2019-06-25", "close": 272.0, "volume": 7.0}, {"date": "2019-06-26", "close": 274.56, "volume": 63.0}, {"date": "2019-06-27", "close": 284.16, "volume": 137.0}, {"date": "2019-06-28", "close": 286.72, "volume": 25.0}, {"date": "2019-07-01", "close": 286.72, "volume": 16.0}, {"date": "2019-07-02", "close": 272.6336, "volume": 40.0}, {"date": "2019-07-03", "close": 286.464, "volume": 50.0}, {"date": "2019-07-05", "close": 284.896, "volume": 16.0}, {"date": "2019-07-08", "close": 284.896, "volume": null}, {"date": "2019-07-09", "close": 282.88, "volume": 85.0}, {"date": "2019-07-10", "close": 291.84, "volume": 119.0}, {"date": "2019-07-11", "close": 291.2, "volume": 187.0}, {"date": "2019-07-12", "close": 296.9536, "volume": 12.0}, {"date": "2019-07-15", "close": 275.2, "volume": 15.0}, {"date": "2019-07-16", "close": 270.72, "volume": 17.0}, {"date": "2019-07-17", "close": 270.72, "volume": null}, {"date": "2019-07-18", "close": 275.2, "volume": 31.0}, {"date": "2019-07-19", "close": 271.9936, "volume": 83.0}, {"date": "2019-07-22", "close": 289.9136, "volume": 16.0}, {"date": "2019-07-23", "close": 262.4, "volume": 732.0}, {"date": "2019-07-24", "close": 244.48, "volume": 522.0}, {"date": "2019-07-25", "close": 230.4, "volume": 220.0}, {"date": "2019-07-26", "close": 229.12, "volume": 77.0}, {"date": "2019-07-29", "close": 214.4, "volume": 241.0}, {"date": "2019-07-30", "close": 201.92, "volume": 403.0}, {"date": "2019-07-31", "close": 190.08, "volume": 1354.0}, {"date": "2019-08-01", "close": 181.12, "volume": 71.0}, {"date": "2019-08-02", "close": 204.16, "volume": 1548.0}, {"date": "2019-08-05", "close": 208.0, "volume": 1185.0}, {"date": "2019-08-06", "close": 192.32, "volume": 308.0}, {"date": "2019-08-07", "close": 201.6, "volume": 162.0}, {"date": "2019-08-08", "close": 179.84, "volume": 585.0}, {"date": "2019-08-09", "close": 174.0736, "volume": 292.0}, {"date": "2019-08-12", "close": 164.48, "volume": 283.0}, {"date": "2019-08-13", "close": 178.56, "volume": 426.0}, {"date": "2019-08-14", "close": 163.2, "volume": 429.0}, {"date": "2019-08-15", "close": 150.08, "volume": 793.0}, {"date": "2019-08-16", "close": 151.68, "volume": 300.0}, {"date": "2019-08-19", "close": 135.68, "volume": 820.0}, {"date": "2019-08-20", "close": 152.2304, "volume": 602.0}, {"date": "2019-08-21", "close": 155.52, "volume": 242.0}, {"date": "2019-08-22", "close": 156.16, "volume": 242.0}, {"date": "2019-08-23", "close": 151.68, "volume": 142.0}, {"date": "2019-08-26", "close": 147.2, "volume": 4.0}, {"date": "2019-08-27", "close": 146.5536, "volume": 299.0}, {"date": "2019-08-28", "close": 147.2, "volume": 45.0}, {"date": "2019-08-29", "close": 143.36, "volume": 364.0}, {"date": "2019-08-30", "close": 158.08, "volume": 2337.0}, {"date": "2019-09-03", "close": 154.24, "volume": 956.0}, {"date": "2019-09-04", "close": 153.6, "volume": 39.0}, {"date": "2019-09-05", "close": 157.44, "volume": 4769.0}, {"date": "2019-09-06", "close": 158.08, "volume": 792.0}, {"date": "2019-09-09", "close": 148.48, "volume": 835.0}, {"date": "2019-09-10", "close": 163.0208, "volume": 2864.0}, {"date": "2019-09-11", "close": 171.52, "volume": 1224.0}, {"date": "2019-09-12", "close": 166.3744, "volume": 603.0}, {"date": "2019-09-13", "close": 161.92, "volume": 792.0}, {"date": "2019-09-16", "close": 155.5584, "volume": 292.0}, {"date": "2019-09-17", "close": 152.4096, "volume": 213.0}, {"date": "2019-09-18", "close": 149.2224, "volume": 343.0}, {"date": "2019-09-19", "close": 160.64, "volume": 1047.0}, {"date": "2019-09-20", "close": 162.88, "volume": 458.0}, {"date": "2019-09-23", "close": 170.88, "volume": 2145.0}, {"date": "2019-09-24", "close": 170.24, "volume": 2726.0}, {"date": "2019-09-25", "close": 156.8, "volume": 398.0}, {"date": "2019-09-26", "close": 152.96, "volume": 307.0}, {"date": "2019-09-27", "close": 147.2, "volume": 240.0}, {"date": "2019-09-30", "close": 147.1552, "volume": 227.0}, {"date": "2019-10-01", "close": 144.64, "volume": 45.0}, {"date": "2019-10-02", "close": 147.2, "volume": 92.0}, {"date": "2019-10-03", "close": 143.68, "volume": 137.0}, {"date": "2019-10-04", "close": 138.24, "volume": 2.0}, {"date": "2019-10-07", "close": 140.16, "volume": 474.0}, {"date": "2019-10-08", "close": 140.48, "volume": 298.0}, {"date": "2019-10-09", "close": 141.3504, "volume": 436.0}, {"date": "2019-10-10", "close": 138.24, "volume": 1089.0}, {"date": "2019-10-11", "close": 143.072, "volume": 8.0}, {"date": "2019-10-14", "close": 142.72, "volume": 402.0}, {"date": "2019-10-15", "close": 136.32, "volume": 439.0}, {"date": "2019-10-16", "close": 136.32, "volume": 114.0}, {"date": "2019-10-17", "close": 138.88, "volume": 323.0}, {"date": "2019-10-18", "close": 145.92, "volume": 1339.0}, {"date": "2019-10-21", "close": 138.88, "volume": 214.0}, {"date": "2019-10-22", "close": 144.0, "volume": 524.0}, {"date": "2019-10-23", "close": 139.52, "volume": 67.0}, {"date": "2019-10-24", "close": 137.6, "volume": 221.0}, {"date": "2019-10-25", "close": 149.76, "volume": 293.0}, {"date": "2019-10-28", "close": 140.8, "volume": 120.0}, {"date": "2019-10-29", "close": 142.08, "volume": 133.0}, {"date": "2019-10-30", "close": 142.08, "volume": 17.0}, {"date": "2019-10-31", "close": 147.84, "volume": 1215.0}, {"date": "2019-11-01", "close": 158.72, "volume": 83.0}, {"date": "2019-11-04", "close": 158.08, "volume": 144.0}, {"date": "2019-11-05", "close": 153.856, "volume": 260.0}, {"date": "2019-11-06", "close": 149.76, "volume": 10.0}, {"date": "2019-11-07", "close": 147.84, "volume": 576.0}, {"date": "2019-11-08", "close": 151.68, "volume": 175.0}, {"date": "2019-11-11", "close": 147.0016, "volume": 244.0}, {"date": "2019-11-12", "close": 144.0064, "volume": 19.0}, {"date": "2019-11-13", "close": 149.12, "volume": 104.0}, {"date": "2019-11-14", "close": 149.12, "volume": 51.0}, {"date": "2019-11-15", "close": 122.88, "volume": 5485.0}, {"date": "2019-11-18", "close": 101.76, "volume": 836.0}, {"date": "2019-11-19", "close": 93.8624, "volume": 337.0}, {"date": "2019-11-20", "close": 86.4, "volume": 448.0}, {"date": "2019-11-21", "close": 81.6, "volume": 295.0}, {"date": "2019-11-22", "close": 87.68, "volume": 435.0}, {"date": "2019-11-25", "close": 86.1568, "volume": 474.0}, {"date": "2019-11-26", "close": 84.8768, "volume": 139.0}, {"date": "2019-11-27", "close": 86.8224, "volume": 62.0}, {"date": "2019-11-29", "close": 90.24, "volume": 135.0}, {"date": "2019-12-02", "close": 88.32, "volume": 247.0}, {"date": "2019-12-03", "close": 115.2, "volume": 895.0}, {"date": "2019-12-04", "close": 106.24, "volume": 256.0}, {"date": "2019-12-05", "close": 103.04, "volume": 162.0}, {"date": "2019-12-06", "close": 101.696, "volume": 82.0}, {"date": "2019-12-09", "close": 102.4, "volume": 265.0}, {"date": "2019-12-10", "close": 104.96, "volume": 49.0}, {"date": "2019-12-11", "close": 96.64, "volume": 90.0}, {"date": "2019-12-12", "close": 101.76, "volume": 35.0}, {"date": "2019-12-13", "close": 103.04, "volume": 2.0}, {"date": "2019-12-16", "close": 93.44, "volume": 463.0}, {"date": "2019-12-17", "close": 95.36, "volume": 132.0}, {"date": "2019-12-18", "close": 99.2, "volume": 167.0}, {"date": "2019-12-19", "close": 97.28, "volume": 57.0}, {"date": "2019-12-20", "close": 90.944, "volume": 63.0}, {"date": "2019-12-23", "close": 91.52, "volume": 109.0}, {"date": "2019-12-24", "close": 88.7104, "volume": 101.0}, {"date": "2019-12-26", "close": 100.48, "volume": 4590.0}, {"date": "2019-12-27", "close": 90.88, "volume": 581.0}, {"date": "2019-12-30", "close": 89.3952, "volume": 567.0}, {"date": "2019-12-31", "close": 89.6, "volume": 585.0}, {"date": "2020-01-02", "close": 99.6672, "volume": 431.0}, {"date": "2020-01-03", "close": 90.24, "volume": 109.0}, {"date": "2020-01-06", "close": 89.6, "volume": 183.0}, {"date": "2020-01-07", "close": 99.7952, "volume": 986.0}, {"date": "2020-01-08", "close": 101.12, "volume": 4733.0}, {"date": "2020-01-09", "close": 94.08, "volume": 1122.0}, {"date": "2020-01-10", "close": 93.44, "volume": 721.0}, {"date": "2020-01-13", "close": 92.16, "volume": 56.0}, {"date": "2020-01-14", "close": 92.9664, "volume": 297.0}, {"date": "2020-01-15", "close": 91.84, "volume": 205.0}, {"date": "2020-01-16", "close": 96.64, "volume": 2518.0}, {"date": "2020-01-17", "close": 101.12, "volume": 659.0}, {"date": "2020-01-21", "close": 96.0, "volume": 475.0}, {"date": "2020-01-22", "close": 94.08, "volume": 296.0}, {"date": "2020-01-23", "close": 94.72, "volume": 297.0}, {"date": "2020-01-24", "close": 91.52, "volume": 363.0}, {"date": "2020-01-27", "close": 84.608, "volume": 964.0}, {"date": "2020-01-28", "close": 86.4, "volume": 100.0}, {"date": "2020-01-29", "close": 86.08, "volume": 114.0}, {"date": "2020-01-30", "close": 82.3808, "volume": 292.0}, {"date": "2020-01-31", "close": 81.92, "volume": 237.0}, {"date": "2020-02-03", "close": 82.88, "volume": 230.0}, {"date": "2020-02-04", "close": 81.28, "volume": 344.0}, {"date": "2020-02-05", "close": 83.2, "volume": 352.0}, {"date": "2020-02-06", "close": 82.56, "volume": 522.0}, {"date": "2020-02-07", "close": 82.56, "volume": 69.0}, {"date": "2020-02-10", "close": 85.12, "volume": 184.0}, {"date": "2020-02-11", "close": 81.92, "volume": 380.0}, {"date": "2020-02-12", "close": 82.88, "volume": 153.0}, {"date": "2020-02-13", "close": 82.56, "volume": 71.0}, {"date": "2020-02-14", "close": 82.56, "volume": 380.0}, {"date": "2020-02-18", "close": 83.84, "volume": 285.0}, {"date": "2020-02-19", "close": 90.24, "volume": 2518.0}, {"date": "2020-02-20", "close": 87.04, "volume": 386.0}, {"date": "2020-02-21", "close": 88.3136, "volume": 311.0}, {"date": "2020-02-24", "close": 84.5632, "volume": 133.0}, {"date": "2020-02-25", "close": 78.3488, "volume": 796.0}, {"date": "2020-02-26", "close": 64.64, "volume": 641.0}, {"date": "2020-02-27", "close": 60.8, "volume": 1638.0}, {"date": "2020-02-28", "close": 57.504, "volume": 629.0}, {"date": "2020-03-02", "close": 63.232, "volume": 105.0}, {"date": "2020-03-03", "close": 58.9504, "volume": 90.0}, {"date": "2020-03-04", "close": 64.0, "volume": 974.0}, {"date": "2020-03-05", "close": 65.28, "volume": 429.0}, {"date": "2020-03-06", "close": 58.2464, "volume": 201.0}, {"date": "2020-03-09", "close": 57.216, "volume": 18.0}, {"date": "2020-03-10", "close": 57.1968, "volume": 72.0}, {"date": "2020-03-11", "close": 52.4224, "volume": 41.0}, {"date": "2020-03-12", "close": 41.6, "volume": 356.0}, {"date": "2020-03-13", "close": 54.4, "volume": 419.0}, {"date": "2020-03-16", "close": 41.7024, "volume": 144.0}, {"date": "2020-03-17", "close": 47.36, "volume": 113.0}, {"date": "2020-03-18", "close": 41.6, "volume": 30.0}, {"date": "2020-03-19", "close": 39.04, "volume": 52.0}, {"date": "2020-03-20", "close": 40.704, "volume": 183.0}, {"date": "2020-03-23", "close": 39.8784, "volume": 223.0}, {"date": "2020-03-24", "close": 39.36, "volume": 198.0}, {"date": "2020-03-25", "close": 38.4, "volume": 255.0}, {"date": "2020-03-26", "close": 40.192, "volume": 261.0}, {"date": "2020-03-27", "close": 43.0528, "volume": 115.0}, {"date": "2020-03-30", "close": 42.88, "volume": 158.0}, {"date": "2020-03-31", "close": 50.304, "volume": 1462.0}, {"date": "2020-04-01", "close": 42.88, "volume": 270.0}, {"date": "2020-04-02", "close": 41.664, "volume": 121.0}, {"date": "2020-04-03", "close": 43.2, "volume": 206.0}, {"date": "2020-04-06", "close": 44.8064, "volume": 63.0}, {"date": "2020-04-07", "close": 45.856, "volume": 41.0}, {"date": "2020-04-08", "close": 44.8064, "volume": 169.0}, {"date": "2020-04-09", "close": 44.8448, "volume": 86.0}, {"date": "2020-04-13", "close": 41.92, "volume": 60.0}, {"date": "2020-04-14", "close": 49.9136, "volume": 416.0}, {"date": "2020-04-15", "close": 50.5409, "volume": 565.0}, {"date": "2020-04-16", "close": 57.6, "volume": 821.0}, {"date": "2020-04-17", "close": 55.68, "volume": 1207.0}, {"date": "2020-04-20", "close": 51.2, "volume": 607.0}, {"date": "2020-04-21", "close": 51.1936, "volume": 502.0}, {"date": "2020-04-22", "close": 53.76, "volume": 822.0}, {"date": "2020-04-23", "close": 52.0179, "volume": 208.0}, {"date": "2020-04-24", "close": 53.088, "volume": 27.0}, {"date": "2020-04-27", "close": 51.2, "volume": 619.0}, {"date": "2020-04-28", "close": 51.2, "volume": 245.0}, {"date": "2020-04-29", "close": 57.6, "volume": 802.0}, {"date": "2020-04-30", "close": 57.1904, "volume": 323.0}, {"date": "2020-05-01", "close": 56.3456, "volume": 132.0}, {"date": "2020-05-04", "close": 57.6, "volume": 674.0}, {"date": "2020-05-05", "close": 54.4, "volume": 95.0}, {"date": "2020-05-06", "close": 57.6, "volume": 73.0}, {"date": "2020-05-07", "close": 59.52, "volume": 125.0}, {"date": "2020-05-08", "close": 69.76, "volume": 2636.0}, {"date": "2020-05-11", "close": 70.72, "volume": 749.0}, {"date": "2020-05-12", "close": 60.8, "volume": 1344.0}, {"date": "2020-05-13", "close": 60.16, "volume": 329.0}, {"date": "2020-05-14", "close": 59.8656, "volume": 367.0}, {"date": "2020-05-15", "close": 61.472, "volume": 124.0}, {"date": "2020-05-18", "close": 61.344, "volume": 129.0}, {"date": "2020-05-19", "close": 60.8, "volume": 703.0}, {"date": "2020-05-20", "close": 59.52, "volume": 169.0}, {"date": "2020-05-21", "close": 75.52, "volume": 8334.0}, {"date": "2020-05-22", "close": 71.68, "volume": 1018.0}, {"date": "2020-05-26", "close": 72.96, "volume": 334.0}, {"date": "2020-05-27", "close": 67.2, "volume": 515.0}, {"date": "2020-05-28", "close": 71.04, "volume": 191.0}, {"date": "2020-05-29", "close": 70.4, "volume": 401.0}, {"date": "2020-06-01", "close": 74.8352, "volume": 567.0}, {"date": "2020-06-02", "close": 71.04, "volume": 461.0}, {"date": "2020-06-03", "close": 72.64, "volume": 276.0}, {"date": "2020-06-04", "close": 72.6784, "volume": 148.0}, {"date": "2020-06-05", "close": 72.32, "volume": 291.0}, {"date": "2020-06-08", "close": 73.664, "volume": 3384.0}, {"date": "2020-06-09", "close": 85.76, "volume": 7940.0}, {"date": "2020-06-10", "close": 81.9136, "volume": 1488.0}, {"date": "2020-06-11", "close": 91.52, "volume": 3388.0}, {"date": "2020-06-12", "close": 96.896, "volume": 3651.0}, {"date": "2020-06-15", "close": 92.16, "volume": 1471.0}, {"date": "2020-06-16", "close": 85.7728, "volume": 1118.0}, {"date": "2020-06-17", "close": 97.28, "volume": 1674.0}, {"date": "2020-06-18", "close": 102.4, "volume": 857.0}, {"date": "2020-06-19", "close": 99.2, "volume": 695.0}, {"date": "2020-06-22", "close": 107.5136, "volume": 907.0}, {"date": "2020-06-23", "close": 107.52, "volume": 981.0}, {"date": "2020-06-24", "close": 101.12, "volume": 864.0}, {"date": "2020-06-25", "close": 98.56, "volume": 420.0}, {"date": "2020-06-26", "close": 94.72, "volume": 515.0}, {"date": "2020-06-29", "close": 87.04, "volume": 252.0}, {"date": "2020-06-30", "close": 87.68, "volume": 770.0}, {"date": "2020-07-01", "close": 88.96, "volume": 412.0}, {"date": "2020-07-02", "close": 99.2, "volume": 670.0}, {"date": "2020-07-06", "close": 100.48, "volume": 356.0}, {"date": "2020-07-07", "close": 99.84, "volume": 572.0}, {"date": "2020-07-08", "close": 99.2, "volume": 175.0}, {"date": "2020-07-09", "close": 96.0, "volume": 319.0}, {"date": "2020-07-10", "close": 83.84, "volume": 1289.0}, {"date": "2020-07-13", "close": 55.0272, "volume": 10366.0}, {"date": "2020-07-14", "close": 50.0544, "volume": 6516.0}, {"date": "2020-07-15", "close": 52.672, "volume": 1629.0}, {"date": "2020-07-16", "close": 59.52, "volume": 6094.0}, {"date": "2020-07-17", "close": 60.6784, "volume": 1862.0}, {"date": "2020-07-20", "close": 61.44, "volume": 3159.0}, {"date": "2020-07-21", "close": 64.9664, "volume": 3938.0}, {"date": "2020-07-22", "close": 63.2384, "volume": 1557.0}, {"date": "2020-07-23", "close": 61.6896, "volume": 909.0}, {"date": "2020-07-24", "close": 60.4928, "volume": 562.0}, {"date": "2020-07-27", "close": 56.32, "volume": 1567.0}, {"date": "2020-07-28", "close": 58.112, "volume": 940.0}, {"date": "2020-07-29", "close": 57.9837, "volume": 299.0}, {"date": "2020-07-30", "close": 60.1601, "volume": 1218.0}, {"date": "2020-07-31", "close": 61.9008, "volume": 631.0}, {"date": "2020-08-03", "close": 62.7264, "volume": 2053.0}, {"date": "2020-08-04", "close": 63.84, "volume": 649.0}, {"date": "2020-08-05", "close": 71.68, "volume": 6487.0}, {"date": "2020-08-06", "close": 69.12, "volume": 1004.0}, {"date": "2020-08-07", "close": 69.12, "volume": 790.0}, {"date": "2020-08-10", "close": 69.76, "volume": 878.0}, {"date": "2020-08-11", "close": 69.12, "volume": 819.0}, {"date": "2020-08-12", "close": 64.0, "volume": 1291.0}, {"date": "2020-08-13", "close": 59.8016, "volume": 1473.0}, {"date": "2020-08-14", "close": 74.24, "volume": 9898.0}, {"date": "2020-08-17", "close": 70.4, "volume": 1391.0}, {"date": "2020-08-18", "close": 68.16, "volume": 594.0}, {"date": "2020-08-19", "close": 67.2, "volume": 1008.0}, {"date": "2020-08-20", "close": 65.9328, "volume": 332.0}, {"date": "2020-08-21", "close": 67.2, "volume": 797.0}, {"date": "2020-08-24", "close": 67.2, "volume": 2048.0}, {"date": "2020-08-25", "close": 67.2, "volume": 657.0}, {"date": "2020-08-26", "close": 65.28, "volume": 734.0}, {"date": "2020-08-27", "close": 64.0, "volume": 981.0}, {"date": "2020-08-28", "close": 67.84, "volume": 259.0}, {"date": "2020-08-31", "close": 62.6304, "volume": 1985.0}, {"date": "2020-09-01", "close": 65.696, "volume": 1924.0}, {"date": "2020-09-02", "close": 64.9664, "volume": 182.0}, {"date": "2020-09-03", "close": 63.3408, "volume": 1058.0}, {"date": "2020-09-04", "close": 62.0672, "volume": 1301.0}, {"date": "2020-09-08", "close": 60.032, "volume": 433.0}, {"date": "2020-09-09", "close": 60.7936, "volume": 76.0}, {"date": "2020-09-10", "close": 62.336, "volume": 818.0}, {"date": "2020-09-11", "close": 64.6336, "volume": 1082.0}, {"date": "2020-09-14", "close": 69.76, "volume": 2056.0}, {"date": "2020-09-15", "close": 68.48, "volume": 752.0}, {"date": "2020-09-16", "close": 67.84, "volume": 502.0}, {"date": "2020-09-17", "close": 67.84, "volume": 373.0}, {"date": "2020-09-18", "close": 68.48, "volume": 375.0}, {"date": "2020-09-21", "close": 64.64, "volume": 505.0}, {"date": "2020-09-22", "close": 65.28, "volume": 278.0}, {"date": "2020-09-23", "close": 64.64, "volume": 307.0}, {"date": "2020-09-24", "close": 64.64, "volume": 477.0}, {"date": "2020-09-25", "close": 64.64, "volume": 402.0}, {"date": "2020-09-28", "close": 66.8672, "volume": 387.0}, {"date": "2020-09-29", "close": 76.16, "volume": 1180.0}, {"date": "2020-09-30", "close": 72.96, "volume": 2158.0}, {"date": "2020-10-01", "close": 73.6, "volume": 1441.0}, {"date": "2020-10-02", "close": 73.6, "volume": 638.0}, {"date": "2020-10-05", "close": 75.52, "volume": 1084.0}, {"date": "2020-10-06", "close": 75.52, "volume": 518.0}, {"date": "2020-10-07", "close": 74.24, "volume": 1242.0}, {"date": "2020-10-08", "close": 75.52, "volume": 1053.0}, {"date": "2020-10-09", "close": 75.52, "volume": 624.0}, {"date": "2020-10-12", "close": 72.4352, "volume": 396.0}, {"date": "2020-10-13", "close": 69.76, "volume": 433.0}, {"date": "2020-10-14", "close": 73.792, "volume": 1603.0}, {"date": "2020-10-15", "close": 74.88, "volume": 279.0}, {"date": "2020-10-16", "close": 73.6, "volume": 90.0}, {"date": "2020-10-19", "close": 72.96, "volume": 423.0}, {"date": "2020-10-20", "close": 94.72, "volume": 217709.0}, {"date": "2020-10-21", "close": 74.24, "volume": 14139.0}, {"date": "2020-10-22", "close": 73.6, "volume": 5493.0}, {"date": "2020-10-23", "close": 69.76, "volume": 2753.0}, {"date": "2020-10-26", "close": 72.32, "volume": 2043.0}, {"date": "2020-10-27", "close": 75.52, "volume": 2274.0}, {"date": "2020-10-28", "close": 76.8, "volume": 1948.0}, {"date": "2020-10-29", "close": 76.16, "volume": 1302.0}, {"date": "2020-10-30", "close": 82.56, "volume": 2228.0}, {"date": "2020-11-02", "close": 75.52, "volume": 1428.0}, {"date": "2020-11-03", "close": 77.9072, "volume": 689.0}, {"date": "2020-11-04", "close": 79.36, "volume": 318.0}, {"date": "2020-11-05", "close": 80.0, "volume": 132439.0}, {"date": "2020-11-06", "close": 78.72, "volume": 9194.0}, {"date": "2020-11-09", "close": 85.76, "volume": 5134.0}, {"date": "2020-11-10", "close": 88.32, "volume": 2057.0}, {"date": "2020-11-11", "close": 90.24, "volume": 1414.0}, {"date": "2020-11-12", "close": 89.6, "volume": 2078.0}, {"date": "2020-11-13", "close": 90.24, "volume": 3055.0}, {"date": "2020-11-16", "close": 92.16, "volume": 560.0}, {"date": "2020-11-17", "close": 88.32, "volume": 1159.0}, {"date": "2020-11-18", "close": 94.72, "volume": 976.0}, {"date": "2020-11-19", "close": 97.28, "volume": 2049.0}, {"date": "2020-11-20", "close": 92.8, "volume": 1320.0}, {"date": "2020-11-23", "close": 90.24, "volume": 907.0}, {"date": "2020-11-24", "close": 96.0, "volume": 638.0}, {"date": "2020-11-25", "close": 100.48, "volume": 1767.0}, {"date": "2020-11-27", "close": 98.56, "volume": 455.0}, {"date": "2020-11-30", "close": 99.84, "volume": 1110.0}, {"date": "2020-12-01", "close": 95.8272, "volume": 773.0}, {"date": "2020-12-02", "close": 98.88, "volume": 284.0}, {"date": "2020-12-03", "close": 96.64, "volume": 107.0}, {"date": "2020-12-04", "close": 97.7472, "volume": 300.0}, {"date": "2020-12-07", "close": 99.2, "volume": 522.0}, {"date": "2020-12-08", "close": 103.04, "volume": 940.0}, {"date": "2020-12-09", "close": 99.84, "volume": 10146.0}, {"date": "2020-12-10", "close": 107.52, "volume": 13931.0}, {"date": "2020-12-11", "close": 108.8, "volume": 1144.0}, {"date": "2020-12-14", "close": 98.56, "volume": 2252.0}, {"date": "2020-12-15", "close": 184.32, "volume": 1445645.0}, {"date": "2020-12-16", "close": 167.68, "volume": 40571.0}, {"date": "2020-12-17", "close": 144.64, "volume": 9635.0}, {"date": "2020-12-18", "close": 152.32, "volume": 5785.0}, {"date": "2020-12-21", "close": 149.12, "volume": 3949.0}, {"date": "2020-12-22", "close": 142.08, "volume": 6353.0}, {"date": "2020-12-23", "close": 142.08, "volume": 3290.0}, {"date": "2020-12-24", "close": 141.44, "volume": 1490.0}, {"date": "2020-12-28", "close": 132.48, "volume": 4706.0}, {"date": "2020-12-29", "close": 128.0, "volume": 3471.0}, {"date": "2020-12-30", "close": 124.8, "volume": 3573.0}, {"date": "2020-12-31", "close": 110.72, "volume": 3243.0}, {"date": "2021-01-04", "close": 108.8, "volume": 2155.0}, {"date": "2021-01-05", "close": 122.24, "volume": 8566.0}, {"date": "2021-01-06", "close": 125.44, "volume": 6432.0}, {"date": "2021-01-07", "close": 139.52, "volume": 2167.0}, {"date": "2021-01-08", "close": 131.2, "volume": 2016.0}, {"date": "2021-01-11", "close": 129.92, "volume": 1319.0}, {"date": "2021-01-12", "close": 134.4, "volume": 1107.0}, {"date": "2021-01-13", "close": 135.68, "volume": 2547.0}, {"date": "2021-01-14", "close": 149.76, "volume": 4527.0}, {"date": "2021-01-15", "close": 139.52, "volume": 1685.0}, {"date": "2021-01-19", "close": 133.76, "volume": 1871.0}, {"date": "2021-01-20", "close": 160.0, "volume": 17614.0}, {"date": "2021-01-21", "close": 163.84, "volume": 11021.0}, {"date": "2021-01-22", "close": 158.72, "volume": 6929.0}, {"date": "2021-01-25", "close": 155.52, "volume": 2914.0}, {"date": "2021-01-26", "close": 152.96, "volume": 1534.0}, {"date": "2021-01-27", "close": 141.44, "volume": 2769.0}, {"date": "2021-01-28", "close": 138.784, "volume": 1591.0}, {"date": "2021-01-29", "close": 133.12, "volume": 1656.0}, {"date": "2021-02-01", "close": 146.5536, "volume": 2358.0}, {"date": "2021-02-02", "close": 156.8, "volume": 2444.0}, {"date": "2021-02-03", "close": 169.6, "volume": 3888.0}, {"date": "2021-02-04", "close": 163.84, "volume": 3115.0}, {"date": "2021-02-05", "close": 180.48, "volume": 3718.0}, {"date": "2021-02-08", "close": 177.28, "volume": 3112.0}, {"date": "2021-02-09", "close": 179.2, "volume": 1831.0}, {"date": "2021-02-10", "close": 509.44, "volume": 724424.0}, {"date": "2021-02-11", "close": 307.84, "volume": 70255.0}, {"date": "2021-02-12", "close": 272.0, "volume": 17489.0}, {"date": "2021-02-16", "close": 312.96, "volume": 49187.0}, {"date": "2021-02-17", "close": 298.8096, "volume": 23670.0}, {"date": "2021-02-18", "close": 273.92, "volume": 9790.0}, {"date": "2021-02-19", "close": 282.24, "volume": 15732.0}, {"date": "2021-02-22", "close": 275.2, "volume": 18579.0}, {"date": "2021-02-23", "close": 240.64, "volume": 5977.0}, {"date": "2021-02-24", "close": 251.52, "volume": 22068.0}, {"date": "2021-02-25", "close": 227.2, "volume": 6870.0}, {"date": "2021-02-26", "close": 232.32, "volume": 2050.0}, {"date": "2021-03-01", "close": 240.0, "volume": 1129.0}, {"date": "2021-03-02", "close": 228.48, "volume": 787.0}, {"date": "2021-03-03", "close": 236.16, "volume": 4993.0}, {"date": "2021-03-04", "close": 180.48, "volume": 10308.0}, {"date": "2021-03-05", "close": 213.76, "volume": 94963.0}, {"date": "2021-03-08", "close": 298.88, "volume": 770700.0}, {"date": "2021-03-09", "close": 323.84, "volume": 37151.0}, {"date": "2021-03-10", "close": 262.4, "volume": 13353.0}, {"date": "2021-03-11", "close": 280.32, "volume": 7158.0}, {"date": "2021-03-12", "close": 282.24, "volume": 1786.0}, {"date": "2021-03-15", "close": 286.08, "volume": 57059.0}, {"date": "2021-03-16", "close": 301.44, "volume": 156250.0}, {"date": "2021-03-17", "close": 236.0, "volume": 11698.0}, {"date": "2021-03-18", "close": 194.48, "volume": 12620.0}, {"date": "2021-03-19", "close": 203.64, "volume": 11731.0}, {"date": "2021-03-22", "close": 185.28, "volume": 8852.0}, {"date": "2021-03-23", "close": 144.6, "volume": 11964.0}, {"date": "2021-03-24", "close": 130.12, "volume": 10252.0}, {"date": "2021-03-25", "close": 126.0, "volume": 7352.0}, {"date": "2021-03-26", "close": 124.12, "volume": 8920.0}, {"date": "2021-03-29", "close": 117.32, "volume": 2791.0}, {"date": "2021-03-30", "close": 115.12, "volume": 1683.0}, {"date": "2021-03-31", "close": 114.84, "volume": 4517.0}, {"date": "2021-04-01", "close": 112.96, "volume": 4945.0}, {"date": "2021-04-05", "close": 108.44, "volume": 4712.0}, {"date": "2021-04-06", "close": 111.12, "volume": 3872.0}, {"date": "2021-04-07", "close": 104.2, "volume": 4648.0}, {"date": "2021-04-08", "close": 220.0, "volume": 706443.0}, {"date": "2021-04-09", "close": 183.6, "volume": 235805.0}, {"date": "2021-04-12", "close": 158.92, "volume": 36854.0}, {"date": "2021-04-13", "close": 157.36, "volume": 18966.0}, {"date": "2021-04-14", "close": 140.04, "volume": 15448.0}, {"date": "2021-04-15", "close": 134.32, "volume": 6700.0}, {"date": "2021-04-16", "close": 109.04, "volume": 41984.0}, {"date": "2021-04-19", "close": 137.96, "volume": 407499.0}, {"date": "2021-04-20", "close": 121.56, "volume": 58318.0}, {"date": "2021-04-21", "close": 120.92, "volume": 36993.0}, {"date": "2021-04-22", "close": 139.16, "volume": 94644.0}, {"date": "2021-04-23", "close": 136.0, "volume": 14064.0}, {"date": "2021-04-26", "close": 141.32, "volume": 39143.0}, {"date": "2021-04-27", "close": 137.04, "volume": 26629.0}, {"date": "2021-04-28", "close": 137.0, "volume": 25470.0}, {"date": "2021-04-29", "close": 126.52, "volume": 39442.0}, {"date": "2021-04-30", "close": 118.24, "volume": 41594.0}, {"date": "2021-05-03", "close": 112.0, "volume": 50634.0}, {"date": "2021-05-04", "close": 94.88, "volume": 119299.0}, {"date": "2021-05-05", "close": 92.4, "volume": 41389.0}, {"date": "2021-05-06", "close": 79.4, "volume": 73454.0}, {"date": "2021-05-07", "close": 79.32, "volume": 96425.0}, {"date": "2021-05-10", "close": 75.68, "volume": 30746.0}, {"date": "2021-05-11", "close": 71.92, "volume": 34926.0}, {"date": "2021-05-12", "close": 68.64, "volume": 32673.0}, {"date": "2021-05-13", "close": 66.36, "volume": 27697.0}, {"date": "2021-05-14", "close": 68.0, "volume": 36235.0}, {"date": "2021-05-17", "close": 66.52, "volume": 39046.0}, {"date": "2021-05-18", "close": 78.12, "volume": 363418.0}, {"date": "2021-05-19", "close": 76.64, "volume": 74115.0}, {"date": "2021-05-20", "close": 77.0, "volume": 49372.0}, {"date": "2021-05-21", "close": 69.52, "volume": 60201.0}, {"date": "2021-05-24", "close": 65.04, "volume": 56167.0}, {"date": "2021-05-25", "close": 64.28, "volume": 20003.0}, {"date": "2021-05-26", "close": 67.44, "volume": 57341.0}, {"date": "2021-05-27", "close": 68.08, "volume": 23871.0}, {"date": "2021-05-28", "close": 70.8, "volume": 26579.0}, {"date": "2021-06-01", "close": 68.24, "volume": 25756.0}, {"date": "2021-06-02", "close": 69.64, "volume": 73715.0}, {"date": "2021-06-03", "close": 68.24, "volume": 28236.0}, {"date": "2021-06-04", "close": 72.32, "volume": 218514.0}, {"date": "2021-06-07", "close": 75.76, "volume": 51657.0}, {"date": "2021-06-08", "close": 79.96, "volume": 99229.0}, {"date": "2021-06-09", "close": 77.16, "volume": 62772.0}, {"date": "2021-06-10", "close": 80.0, "volume": 396138.0}, {"date": "2021-06-11", "close": 95.68, "volume": 755000.0}, {"date": "2021-06-14", "close": 88.24, "volume": 135614.0}, {"date": "2021-06-15", "close": 86.52, "volume": 375774.0}, {"date": "2021-06-16", "close": 88.4, "volume": 96360.0}, {"date": "2021-06-17", "close": 85.56, "volume": 101792.0}, {"date": "2021-06-18", "close": 82.56, "volume": 77218.0}, {"date": "2021-06-21", "close": 89.68, "volume": 144243.0}, {"date": "2021-06-22", "close": 90.68, "volume": 112440.0}, {"date": "2021-06-23", "close": 87.64, "volume": 208492.0}, {"date": "2021-06-24", "close": 86.16, "volume": 86008.0}, {"date": "2021-06-25", "close": 83.0, "volume": 62869.0}, {"date": "2021-06-28", "close": 80.56, "volume": 95788.0}, {"date": "2021-06-29", "close": 76.84, "volume": 65309.0}, {"date": "2021-06-30", "close": 76.08, "volume": 33847.0}, {"date": "2021-07-01", "close": 75.2, "volume": 29212.0}, {"date": "2021-07-02", "close": 75.32, "volume": 52712.0}, {"date": "2021-07-06", "close": 72.92, "volume": 40713.0}, {"date": "2021-07-07", "close": 69.72, "volume": 52837.0}, {"date": "2021-07-08", "close": 73.08, "volume": 60435.0}, {"date": "2021-07-09", "close": 75.8, "volume": 38302.0}, {"date": "2021-07-12", "close": 73.2, "volume": 43324.0}, {"date": "2021-07-13", "close": 69.72, "volume": 26857.0}, {"date": "2021-07-14", "close": 71.04, "volume": 35325.0}, {"date": "2021-07-15", "close": 76.68, "volume": 86336.0}, {"date": "2021-07-16", "close": 73.32, "volume": 165507.0}, {"date": "2021-07-19", "close": 72.16, "volume": 50366.0}, {"date": "2021-07-20", "close": 71.52, "volume": 23519.0}, {"date": "2021-07-21", "close": 73.12, "volume": 48360.0}, {"date": "2021-07-22", "close": 72.8, "volume": 29894.0}, {"date": "2021-07-23", "close": 70.92, "volume": 35248.0}, {"date": "2021-07-26", "close": 68.92, "volume": 90089.0}, {"date": "2021-07-27", "close": 65.24, "volume": 48148.0}, {"date": "2021-07-28", "close": 66.16, "volume": 23168.0}, {"date": "2021-07-29", "close": 67.28, "volume": 52731.0}, {"date": "2021-07-30", "close": 66.52, "volume": 53650.0}, {"date": "2021-08-02", "close": 67.48, "volume": 41645.0}, {"date": "2021-08-03", "close": 66.56, "volume": 30197.0}, {"date": "2021-08-04", "close": 64.44, "volume": 27084.0}, {"date": "2021-08-05", "close": 65.64, "volume": 8224.0}, {"date": "2021-08-06", "close": 65.56, "volume": 5733.0}, {"date": "2021-08-09", "close": 65.36, "volume": 4697.0}, {"date": "2021-08-10", "close": 66.36, "volume": 71845.0}, {"date": "2021-08-11", "close": 64.72, "volume": 10586.0}, {"date": "2021-08-12", "close": 64.68, "volume": 15778.0}, {"date": "2021-08-13", "close": 59.36, "volume": 39831.0}, {"date": "2021-08-16", "close": 53.68, "volume": 30642.0}, {"date": "2021-08-17", "close": 53.12, "volume": 16543.0}, {"date": "2021-08-18", "close": 50.68, "volume": 17702.0}, {"date": "2021-08-19", "close": 46.4, "volume": 27639.0}, {"date": "2021-08-20", "close": 48.68, "volume": 17534.0}, {"date": "2021-08-23", "close": 50.6, "volume": 18601.0}, {"date": "2021-08-24", "close": 51.76, "volume": 17215.0}, {"date": "2021-08-25", "close": 53.88, "volume": 12575.0}, {"date": "2021-08-26", "close": 52.56, "volume": 18855.0}, {"date": "2021-08-27", "close": 63.2, "volume": 210637.0}, {"date": "2021-08-30", "close": 60.96, "volume": 66877.0}, {"date": "2021-08-31", "close": 58.68, "volume": 37104.0}, {"date": "2021-09-01", "close": 57.36, "volume": 11209.0}, {"date": "2021-09-02", "close": 59.88, "volume": 23482.0}, {"date": "2021-09-03", "close": 58.6, "volume": 7661.0}, {"date": "2021-09-07", "close": 60.16, "volume": 25474.0}, {"date": "2021-09-08", "close": 59.16, "volume": 20514.0}, {"date": "2021-09-09", "close": 58.88, "volume": 15160.0}, {"date": "2021-09-10", "close": 56.16, "volume": 9464.0}, {"date": "2021-09-13", "close": 56.32, "volume": 31506.0}, {"date": "2021-09-14", "close": 50.76, "volume": 53928.0}, {"date": "2021-09-15", "close": 50.4, "volume": 25320.0}, {"date": "2021-09-16", "close": 49.6, "volume": 8836.0}, {"date": "2021-09-17", "close": 51.96, "volume": 33698.0}, {"date": "2021-09-20", "close": 48.8, "volume": 14399.0}, {"date": "2021-09-21", "close": 49.4, "volume": 11851.0}, {"date": "2021-09-22", "close": 48.68, "volume": 10039.0}, {"date": "2021-09-23", "close": 49.12, "volume": 15715.0}, {"date": "2021-09-24", "close": 48.16, "volume": 7893.0}, {"date": "2021-09-27", "close": 48.92, "volume": 10626.0}, {"date": "2021-09-28", "close": 47.8, "volume": 9688.0}, {"date": "2021-09-29", "close": 44.92, "volume": 17083.0}, {"date": "2021-09-30", "close": 44.32, "volume": 10065.0}, {"date": "2021-10-01", "close": 43.2, "volume": 16944.0}, {"date": "2021-10-04", "close": 40.6, "volume": 12962.0}, {"date": "2021-10-05", "close": 39.96, "volume": 16209.0}, {"date": "2021-10-06", "close": 38.08, "volume": 14963.0}, {"date": "2021-10-07", "close": 37.36, "volume": 23251.0}, {"date": "2021-10-08", "close": 37.04, "volume": 15328.0}, {"date": "2021-10-11", "close": 36.4, "volume": 13988.0}, {"date": "2021-10-12", "close": 36.48, "volume": 9336.0}, {"date": "2021-10-13", "close": 37.64, "volume": 13601.0}, {"date": "2021-10-14", "close": 36.96, "volume": 11462.0}, {"date": "2021-10-15", "close": 36.36, "volume": 9101.0}, {"date": "2021-10-18", "close": 36.28, "volume": 34055.0}, {"date": "2021-10-19", "close": 37.16, "volume": 28740.0}, {"date": "2021-10-20", "close": 40.06, "volume": 104390.0}, {"date": "2021-10-21", "close": 44.52, "volume": 263035.0}, {"date": "2021-10-22", "close": 40.76, "volume": 79155.0}, {"date": "2021-10-25", "close": 39.6, "volume": 40825.0}, {"date": "2021-10-26", "close": 39.24, "volume": 69035.0}, {"date": "2021-10-27", "close": 38.36, "volume": 22256.0}, {"date": "2021-10-28", "close": 40.12, "volume": 35528.0}, {"date": "2021-10-29", "close": 40.1892, "volume": 25261.0}, {"date": "2021-11-01", "close": 41.92, "volume": 498944.0}, {"date": "2021-11-02", "close": 40.2, "volume": 68162.0}, {"date": "2021-11-03", "close": 40.44, "volume": 24632.0}, {"date": "2021-11-04", "close": 39.44, "volume": 23359.0}, {"date": "2021-11-05", "close": 39.04, "volume": 29136.0}, {"date": "2021-11-08", "close": 39.68, "volume": 11669.0}, {"date": "2021-11-09", "close": 39.92, "volume": 12490.0}, {"date": "2021-11-10", "close": 37.922, "volume": 14931.0}, {"date": "2021-11-11", "close": 37.76, "volume": 8604.0}, {"date": "2021-11-12", "close": 38.84, "volume": 26322.0}, {"date": "2021-11-15", "close": 40.8, "volume": 40218.0}, {"date": "2021-11-16", "close": 38.84, "volume": 12323.0}, {"date": "2021-11-17", "close": 38.52, "volume": 14633.0}, {"date": "2021-11-18", "close": 36.32, "volume": 24629.0}, {"date": "2021-11-19", "close": 36.88, "volume": 13998.0}, {"date": "2021-11-22", "close": 35.96, "volume": 17728.0}, {"date": "2021-11-23", "close": 33.92, "volume": 18406.0}, {"date": "2021-11-24", "close": 35.56, "volume": 12796.0}, {"date": "2021-11-26", "close": 35.48, "volume": 6308.0}, {"date": "2021-11-29", "close": 35.0, "volume": 21577.0}, {"date": "2021-11-30", "close": 37.0, "volume": 33891.0}, {"date": "2021-12-01", "close": 33.72, "volume": 17255.0}, {"date": "2021-12-02", "close": 34.44, "volume": 261764.0}, {"date": "2021-12-03", "close": 30.56, "volume": 50887.0}, {"date": "2021-12-06", "close": 29.72, "volume": 24578.0}, {"date": "2021-12-07", "close": 31.56, "volume": 58352.0}, {"date": "2021-12-08", "close": 32.44, "volume": 16326.0}, {"date": "2021-12-09", "close": 32.08, "volume": 15323.0}, {"date": "2021-12-10", "close": 31.96, "volume": 6972.0}, {"date": "2021-12-13", "close": 31.52, "volume": 8777.0}, {"date": "2021-12-14", "close": 31.24, "volume": 12859.0}, {"date": "2021-12-15", "close": 29.12, "volume": 26581.0}, {"date": "2021-12-16", "close": 27.72, "volume": 17596.0}, {"date": "2021-12-17", "close": 26.76, "volume": 26521.0}, {"date": "2021-12-20", "close": 25.64, "volume": 14080.0}, {"date": "2021-12-21", "close": 31.2, "volume": 309935.0}, {"date": "2021-12-22", "close": 29.12, "volume": 55507.0}, {"date": "2021-12-23", "close": 30.16, "volume": 71202.0}, {"date": "2021-12-27", "close": 27.84, "volume": 35173.0}, {"date": "2021-12-28", "close": 28.2, "volume": 15683.0}, {"date": "2021-12-29", "close": 26.2, "volume": 27812.0}, {"date": "2021-12-30", "close": 27.0, "volume": 16597.0}, {"date": "2021-12-31", "close": 27.6, "volume": 42364.0}, {"date": "2022-01-03", "close": 28.8, "volume": 23442.0}, {"date": "2022-01-04", "close": 28.56, "volume": 13864.0}, {"date": "2022-01-05", "close": 26.96, "volume": 17179.0}, {"date": "2022-01-06", "close": 27.6, "volume": 17945.0}, {"date": "2022-01-07", "close": 26.92, "volume": 4498.0}, {"date": "2022-01-10", "close": 27.08, "volume": 15625.0}, {"date": "2022-01-11", "close": 27.92, "volume": 22092.0}, {"date": "2022-01-12", "close": 27.72, "volume": 6654.0}, {"date": "2022-01-13", "close": 27.56, "volume": 9130.0}, {"date": "2022-01-14", "close": 26.32, "volume": 10966.0}, {"date": "2022-01-18", "close": 25.36, "volume": 8091.0}, {"date": "2022-01-19", "close": 23.72, "volume": 23227.0}, {"date": "2022-01-20", "close": 21.64, "volume": 42138.0}, {"date": "2022-01-21", "close": 21.56, "volume": 26610.0}, {"date": "2022-01-24", "close": 20.52, "volume": 18460.0}, {"date": "2022-01-25", "close": 20.88, "volume": 10873.0}, {"date": "2022-01-26", "close": 19.8, "volume": 25860.0}, {"date": "2022-01-27", "close": 18.44, "volume": 22770.0}, {"date": "2022-01-28", "close": 18.88, "volume": 9364.0}, {"date": "2022-01-31", "close": 19.6, "volume": 13671.0}, {"date": "2022-02-01", "close": 20.12, "volume": 11077.0}, {"date": "2022-02-02", "close": 19.36, "volume": 6973.0}, {"date": "2022-02-03", "close": 17.76, "volume": 13893.0}, {"date": "2022-02-04", "close": 18.2, "volume": 12532.0}, {"date": "2022-02-07", "close": 17.84, "volume": 18246.0}, {"date": "2022-02-08", "close": 18.16, "volume": 6899.0}, {"date": "2022-02-09", "close": 19.08, "volume": 57919.0}, {"date": "2022-02-10", "close": 18.68, "volume": 31521.0}, {"date": "2022-02-11", "close": 17.4, "volume": 18309.0}, {"date": "2022-02-14", "close": 16.52, "volume": 12757.0}, {"date": "2022-02-15", "close": 17.36, "volume": 13123.0}, {"date": "2022-02-16", "close": 17.56, "volume": 17265.0}, {"date": "2022-02-17", "close": 16.68, "volume": 14166.0}, {"date": "2022-02-18", "close": 15.44, "volume": 14352.0}, {"date": "2022-02-22", "close": 14.914, "volume": 10767.0}, {"date": "2022-02-23", "close": 14.12, "volume": 22293.0}, {"date": "2022-02-24", "close": 15.64, "volume": 22637.0}, {"date": "2022-02-25", "close": 16.16, "volume": 18336.0}, {"date": "2022-02-28", "close": 17.36, "volume": 16514.0}, {"date": "2022-03-01", "close": 17.88, "volume": 16957.0}, {"date": "2022-03-02", "close": 18.68, "volume": 19075.0}, {"date": "2022-03-03", "close": 16.64, "volume": 17174.0}, {"date": "2022-03-04", "close": 15.92, "volume": 9873.0}, {"date": "2022-03-07", "close": 14.12, "volume": 34551.0}, {"date": "2022-03-08", "close": 14.52, "volume": 18616.0}, {"date": "2022-03-09", "close": 15.16, "volume": 30154.0}, {"date": "2022-03-10", "close": 16.36, "volume": 26871.0}, {"date": "2022-03-11", "close": 16.8, "volume": 22093.0}, {"date": "2022-03-14", "close": 15.88, "volume": 26917.0}, {"date": "2022-03-15", "close": 15.88, "volume": 8029.0}, {"date": "2022-03-16", "close": 16.76, "volume": 7500.0}, {"date": "2022-03-17", "close": 17.08, "volume": 10910.0}, {"date": "2022-03-18", "close": 17.92, "volume": 9071.0}, {"date": "2022-03-21", "close": 19.56, "volume": 92606.0}, {"date": "2022-03-22", "close": 21.24, "volume": 50058.0}, {"date": "2022-03-23", "close": 20.2, "volume": 31635.0}, {"date": "2022-03-24", "close": 20.28, "volume": 10218.0}, {"date": "2022-03-25", "close": 19.92, "volume": 13400.0}, {"date": "2022-03-28", "close": 19.12, "volume": 4374.0}, {"date": "2022-03-29", "close": 19.44, "volume": 8427.0}, {"date": "2022-03-30", "close": 19.16, "volume": 6872.0}, {"date": "2022-03-31", "close": 19.2, "volume": 7279.0}, {"date": "2022-04-01", "close": 19.32, "volume": 9698.0}, {"date": "2022-04-04", "close": 19.52, "volume": 10184.0}, {"date": "2022-04-05", "close": 18.44, "volume": 14491.0}, {"date": "2022-04-06", "close": 17.36, "volume": 19500.0}, {"date": "2022-04-07", "close": 17.08, "volume": 4261.0}, {"date": "2022-04-08", "close": 16.44, "volume": 6806.0}, {"date": "2022-04-11", "close": 16.88, "volume": 8776.0}, {"date": "2022-04-12", "close": 15.72, "volume": 5876.0}, {"date": "2022-04-13", "close": 16.24, "volume": 6004.0}, {"date": "2022-04-14", "close": 15.24, "volume": 4625.0}, {"date": "2022-04-18", "close": 15.0, "volume": 6144.0}, {"date": "2022-04-19", "close": 15.36, "volume": 4349.0}, {"date": "2022-04-20", "close": 14.96, "volume": 4034.0}, {"date": "2022-04-21", "close": 14.12, "volume": 9544.0}, {"date": "2022-04-22", "close": 13.56, "volume": 6450.0}, {"date": "2022-04-25", "close": 13.64, "volume": 4055.0}, {"date": "2022-04-26", "close": 12.56, "volume": 16315.0}, {"date": "2022-04-27", "close": 12.56, "volume": 7442.0}, {"date": "2022-04-28", "close": 12.44, "volume": 11241.0}, {"date": "2022-04-29", "close": 12.6, "volume": 4840.0}, {"date": "2022-05-02", "close": 12.8, "volume": 2897.0}, {"date": "2022-05-03", "close": 12.64, "volume": 9620.0}, {"date": "2022-05-04", "close": 12.76, "volume": 8244.0}, {"date": "2022-05-05", "close": 12.36, "volume": 10459.0}, {"date": "2022-05-06", "close": 12.12, "volume": 6294.0}, {"date": "2022-05-09", "close": 11.28, "volume": 8738.0}, {"date": "2022-05-10", "close": 11.44, "volume": 15720.0}, {"date": "2022-05-11", "close": 10.42, "volume": 5998.0}, {"date": "2022-05-12", "close": 10.32, "volume": 5515.0}, {"date": "2022-05-13", "close": 11.1596, "volume": 5895.0}, {"date": "2022-05-16", "close": 12.1044, "volume": 17373.0}, {"date": "2022-05-17", "close": 11.88, "volume": 7714.0}, {"date": "2022-05-18", "close": 12.24, "volume": 9358.0}, {"date": "2022-05-19", "close": 12.2, "volume": 3134.0}, {"date": "2022-05-20", "close": 12.08, "volume": 1427.0}, {"date": "2022-05-23", "close": 12.0, "volume": 2807.0}, {"date": "2022-05-24", "close": 11.2, "volume": 5241.0}, {"date": "2022-05-25", "close": 11.56, "volume": 1377.0}, {"date": "2022-05-26", "close": 12.0, "volume": 2570.0}, {"date": "2022-05-27", "close": 12.12, "volume": 2475.0}, {"date": "2022-05-31", "close": 12.32, "volume": 5563.0}, {"date": "2022-06-01", "close": 12.4796, "volume": 4328.0}, {"date": "2022-06-02", "close": 12.8, "volume": 6024.0}, {"date": "2022-06-03", "close": 13.56, "volume": 9069.0}, {"date": "2022-06-06", "close": 13.56, "volume": 3388.0}, {"date": "2022-06-07", "close": 16.6, "volume": 56322.0}, {"date": "2022-06-08", "close": 16.28, "volume": 23145.0}, {"date": "2022-06-09", "close": 15.48, "volume": 5046.0}, {"date": "2022-06-10", "close": 15.12, "volume": 8414.0}, {"date": "2022-06-13", "close": 13.44, "volume": 8065.0}, {"date": "2022-06-14", "close": 13.24, "volume": 2473.0}, {"date": "2022-06-15", "close": 13.88, "volume": 3170.0}, {"date": "2022-06-16", "close": 13.0, "volume": 5004.0}, {"date": "2022-06-17", "close": 13.28, "volume": 1337.0}, {"date": "2022-06-21", "close": 14.0, "volume": 19909.0}, {"date": "2022-06-22", "close": 14.4, "volume": 38460.0}, {"date": "2022-06-23", "close": 15.36, "volume": 18672.0}, {"date": "2022-06-24", "close": 16.4, "volume": 25725.0}, {"date": "2022-06-27", "close": 15.9288, "volume": 9617.0}, {"date": "2022-06-28", "close": 16.38, "volume": 15590.0}, {"date": "2022-06-29", "close": 15.72, "volume": 15375.0}, {"date": "2022-06-30", "close": 14.8, "volume": 9429.0}, {"date": "2022-07-01", "close": 13.28, "volume": 9115.0}, {"date": "2022-07-05", "close": 13.8396, "volume": 1424.0}, {"date": "2022-07-06", "close": 13.8, "volume": 2600.0}, {"date": "2022-07-07", "close": 13.64, "volume": 28948.0}, {"date": "2022-07-08", "close": 13.84, "volume": 11605.0}, {"date": "2022-07-11", "close": 13.36, "volume": 10957.0}, {"date": "2022-07-12", "close": 12.6, "volume": 19598.0}, {"date": "2022-07-13", "close": 12.72, "volume": 10117.0}, {"date": "2022-07-14", "close": 13.08, "volume": 1092.0}, {"date": "2022-07-15", "close": 12.64, "volume": 3788.0}, {"date": "2022-07-18", "close": 12.52, "volume": 4118.0}, {"date": "2022-07-19", "close": 13.12, "volume": 4330.0}, {"date": "2022-07-20", "close": 13.32, "volume": 9779.0}, {"date": "2022-07-21", "close": 13.2, "volume": 5931.0}, {"date": "2022-07-22", "close": 12.96, "volume": 2309.0}, {"date": "2022-07-25", "close": 12.32, "volume": 6142.0}, {"date": "2022-07-26", "close": 12.12, "volume": 10190.0}, {"date": "2022-07-27", "close": 12.4, "volume": 3366.0}, {"date": "2022-07-28", "close": 12.16, "volume": 1683.0}, {"date": "2022-07-29", "close": 12.2, "volume": 4828.0}, {"date": "2022-08-01", "close": 12.08, "volume": 6467.0}, {"date": "2022-08-02", "close": 12.4, "volume": 8280.0}, {"date": "2022-08-03", "close": 13.92, "volume": 39772.0}, {"date": "2022-08-04", "close": 14.48, "volume": 12698.0}, {"date": "2022-08-05", "close": 14.0, "volume": 5726.0}, {"date": "2022-08-08", "close": 14.76, "volume": 29545.0}, {"date": "2022-08-09", "close": 14.0, "volume": 9462.0}, {"date": "2022-08-10", "close": 14.52, "volume": 7130.0}, {"date": "2022-08-11", "close": 14.92, "volume": 22344.0}, {"date": "2022-08-12", "close": 16.0, "volume": 21122.0}, {"date": "2022-08-15", "close": 15.76, "volume": 22965.0}, {"date": "2022-08-16", "close": 14.92, "volume": 15018.0}, {"date": "2022-08-17", "close": 13.08, "volume": 36009.0}, {"date": "2022-08-18", "close": 14.28, "volume": 48082.0}, {"date": "2022-08-19", "close": 13.36, "volume": 10873.0}, {"date": "2022-08-22", "close": 12.96, "volume": 5077.0}, {"date": "2022-08-23", "close": 12.88, "volume": 8502.0}, {"date": "2022-08-24", "close": 13.06, "volume": 2828.0}, {"date": "2022-08-25", "close": 13.0, "volume": 2635.0}, {"date": "2022-08-26", "close": 13.44, "volume": 2198.0}, {"date": "2022-08-29", "close": 13.08, "volume": 3646.0}, {"date": "2022-08-30", "close": 13.08, "volume": 3970.0}, {"date": "2022-08-31", "close": 13.12, "volume": 1187.0}, {"date": "2022-09-01", "close": 13.16, "volume": 2606.0}, {"date": "2022-09-02", "close": 13.56, "volume": 3597.0}, {"date": "2022-09-06", "close": 13.52, "volume": 1772.0}, {"date": "2022-09-07", "close": 13.2, "volume": 1503.0}, {"date": "2022-09-08", "close": 13.76, "volume": 7509.0}, {"date": "2022-09-09", "close": 13.84, "volume": 13862.0}, {"date": "2022-09-12", "close": 13.76, "volume": 3944.0}, {"date": "2022-09-13", "close": 13.16, "volume": 1055.0}, {"date": "2022-09-14", "close": 13.04, "volume": 1641.0}, {"date": "2022-09-15", "close": 13.08, "volume": 5020.0}, {"date": "2022-09-16", "close": 12.0, "volume": 16235.0}, {"date": "2022-09-19", "close": 11.36, "volume": 15106.0}, {"date": "2022-09-20", "close": 10.84, "volume": 4713.0}, {"date": "2022-09-21", "close": 11.0, "volume": 3781.0}, {"date": "2022-09-22", "close": 10.72, "volume": 10336.0}, {"date": "2022-09-23", "close": 9.88, "volume": 5113.0}, {"date": "2022-09-26", "close": 9.32, "volume": 4519.0}, {"date": "2022-09-27", "close": 9.44, "volume": 5425.0}, {"date": "2022-09-28", "close": 10.28, "volume": 5676.0}, {"date": "2022-09-29", "close": 9.64, "volume": 4369.0}, {"date": "2022-09-30", "close": 9.96, "volume": 1979.0}, {"date": "2022-10-03", "close": 10.0, "volume": 3133.0}, {"date": "2022-10-04", "close": 9.8, "volume": 4060.0}, {"date": "2022-10-05", "close": 9.32, "volume": 4711.0}, {"date": "2022-10-06", "close": 9.24, "volume": 4027.0}, {"date": "2022-10-07", "close": 9.32, "volume": 4055.0}, {"date": "2022-10-10", "close": 8.64, "volume": 2771.0}, {"date": "2022-10-11", "close": 7.92, "volume": 7573.0}, {"date": "2022-10-12", "close": 7.96, "volume": 3710.0}, {"date": "2022-10-13", "close": 7.84, "volume": 14858.0}, {"date": "2022-10-14", "close": 8.0, "volume": 3682.0}, {"date": "2022-10-17", "close": 8.098, "volume": 1330.0}, {"date": "2022-10-18", "close": 8.0796, "volume": 1845.0}, {"date": "2022-10-19", "close": 8.28, "volume": 3897.0}, {"date": "2022-10-20", "close": 8.0, "volume": 2535.0}, {"date": "2022-10-21", "close": 8.0, "volume": 1657.0}, {"date": "2022-10-24", "close": 8.16, "volume": 831.0}, {"date": "2022-10-25", "close": 8.08, "volume": 7881.0}, {"date": "2022-10-26", "close": 8.04, "volume": 6345.0}, {"date": "2022-10-27", "close": 8.2, "volume": 2210.0}, {"date": "2022-10-28", "close": 8.1, "volume": 848.0}, {"date": "2022-10-31", "close": 8.14, "volume": 2482.0}, {"date": "2022-11-01", "close": 8.08, "volume": 1794.0}, {"date": "2022-11-02", "close": 8.16, "volume": 3447.0}, {"date": "2022-11-03", "close": 7.92, "volume": 3173.0}, {"date": "2022-11-04", "close": 8.0, "volume": 4389.0}, {"date": "2022-11-07", "close": 8.16, "volume": 3107.0}, {"date": "2022-11-08", "close": 8.44, "volume": 21139.0}, {"date": "2022-11-09", "close": 8.4, "volume": 4425.0}, {"date": "2022-11-10", "close": 8.32, "volume": 3980.0}, {"date": "2022-11-11", "close": 8.32, "volume": 92210.0}, {"date": "2022-11-14", "close": 8.28, "volume": 9507.0}, {"date": "2022-11-15", "close": 8.16, "volume": 6314.0}, {"date": "2022-11-16", "close": 9.12, "volume": 236072.0}, {"date": "2022-11-17", "close": 9.2, "volume": 12525.0}, {"date": "2022-11-18", "close": 8.36, "volume": 9483.0}, {"date": "2022-11-21", "close": 8.2, "volume": 4970.0}, {"date": "2022-11-22", "close": 8.0, "volume": 10900.0}, {"date": "2022-11-23", "close": 8.04, "volume": 4990.0}, {"date": "2022-11-25", "close": 8.25, "volume": 4261.0}, {"date": "2022-11-28", "close": 8.12, "volume": 3467.0}, {"date": "2022-11-29", "close": 8.16, "volume": 4147.0}, {"date": "2022-11-30", "close": 8.4, "volume": 5256.0}, {"date": "2022-12-01", "close": 8.36, "volume": 5070.0}, {"date": "2022-12-02", "close": 8.8, "volume": 7316.0}, {"date": "2022-12-05", "close": 8.2, "volume": 3929.0}, {"date": "2022-12-06", "close": 7.84, "volume": 3765.0}, {"date": "2022-12-07", "close": 7.6, "volume": 3898.0}, {"date": "2022-12-08", "close": 8.84, "volume": 22720.0}, {"date": "2022-12-09", "close": 9.6, "volume": 38650.0}, {"date": "2022-12-12", "close": 10.36, "volume": 69957.0}, {"date": "2022-12-13", "close": 9.64, "volume": 16053.0}, {"date": "2022-12-14", "close": 9.12, "volume": 4140.0}, {"date": "2022-12-15", "close": 8.6, "volume": 5146.0}, {"date": "2022-12-16", "close": 8.16, "volume": 4740.0}, {"date": "2022-12-19", "close": 8.12, "volume": 11014.0}, {"date": "2022-12-20", "close": 8.32, "volume": 18800.0}, {"date": "2022-12-21", "close": 8.64, "volume": 10696.0}, {"date": "2022-12-22", "close": 9.2, "volume": 13280.0}, {"date": "2022-12-23", "close": 9.44, "volume": 9878.0}, {"date": "2022-12-27", "close": 9.358, "volume": 5675.0}, {"date": "2022-12-28", "close": 9.56, "volume": 9801.0}, {"date": "2022-12-29", "close": 11.6, "volume": 55059.0}, {"date": "2022-12-30", "close": 12.8, "volume": 29717.0}, {"date": "2023-01-03", "close": 11.76, "volume": 5757800.0}, {"date": "2023-01-04", "close": 10.6, "volume": 189713.0}, {"date": "2023-01-05", "close": 10.44, "volume": 91843.0}, {"date": "2023-01-06", "close": 9.04, "volume": 72712.0}, {"date": "2023-01-09", "close": 8.96, "volume": 31159.0}, {"date": "2023-01-10", "close": 9.08, "volume": 21151.0}, {"date": "2023-01-11", "close": 8.96, "volume": 13610.0}, {"date": "2023-01-12", "close": 8.72, "volume": 29909.0}, {"date": "2023-01-13", "close": 9.04, "volume": 21873.0}, {"date": "2023-01-17", "close": 9.06, "volume": 18975.0}, {"date": "2023-01-18", "close": 8.92, "volume": 18682.0}, {"date": "2023-01-19", "close": 8.84, "volume": 9292.0}, {"date": "2023-01-20", "close": 9.04, "volume": 14883.0}, {"date": "2023-01-23", "close": 9.32, "volume": 7021.0}, {"date": "2023-01-24", "close": 9.36, "volume": 4590.0}, {"date": "2023-01-25", "close": 9.28, "volume": 7400.0}, {"date": "2023-01-26", "close": 9.04, "volume": 12951.0}, {"date": "2023-01-27", "close": 8.32, "volume": 19375.0}, {"date": "2023-01-30", "close": 9.4, "volume": 10100.0}, {"date": "2023-01-31", "close": 9.2, "volume": 3485.0}, {"date": "2023-02-01", "close": 9.04, "volume": 16231.0}, {"date": "2023-02-02", "close": 8.76, "volume": 11363.0}, {"date": "2023-02-03", "close": 8.88, "volume": 9251.0}, {"date": "2023-02-06", "close": 8.92, "volume": 1910.0}, {"date": "2023-02-07", "close": 9.12, "volume": 11192.0}, {"date": "2023-02-08", "close": 8.72, "volume": 4441.0}, {"date": "2023-02-09", "close": 8.6, "volume": 3306.0}, {"date": "2023-02-10", "close": 8.28, "volume": 8237.0}, {"date": "2023-02-13", "close": 8.08, "volume": 3310.0}, {"date": "2023-02-14", "close": 8.28, "volume": 4082.0}, {"date": "2023-02-15", "close": 8.04, "volume": 7343.0}, {"date": "2023-02-16", "close": 7.88, "volume": 10431.0}, {"date": "2023-02-17", "close": 7.84, "volume": 7501.0}, {"date": "2023-02-21", "close": 9.16, "volume": 6219888.0}, {"date": "2023-02-22", "close": 8.02, "volume": 340908.0}, {"date": "2023-02-23", "close": 6.8, "volume": 203418.0}, {"date": "2023-02-24", "close": 6.92, "volume": 39821.0}, {"date": "2023-02-27", "close": 6.84, "volume": 61777.0}, {"date": "2023-02-28", "close": 6.2, "volume": 61817.0}, {"date": "2023-03-01", "close": 7.24, "volume": 36894.0}, {"date": "2023-03-02", "close": 7.08, "volume": 13058.0}, {"date": "2023-03-03", "close": 6.72, "volume": 27889.0}, {"date": "2023-03-06", "close": 6.48, "volume": 5822.0}, {"date": "2023-03-07", "close": 6.4, "volume": 5554.0}, {"date": "2023-03-08", "close": 6.48, "volume": 5130.0}, {"date": "2023-03-09", "close": 6.24, "volume": 14880.0}, {"date": "2023-03-10", "close": 5.92, "volume": 11076.0}, {"date": "2023-03-13", "close": 5.76, "volume": 25125.0}, {"date": "2023-03-14", "close": 5.96, "volume": 7012.0}, {"date": "2023-03-15", "close": 6.04, "volume": 9507.0}, {"date": "2023-03-16", "close": 6.08, "volume": 5371.0}, {"date": "2023-03-17", "close": 5.88, "volume": 3136.0}, {"date": "2023-03-20", "close": 5.96, "volume": 33179.0}, {"date": "2023-03-21", "close": 6.48, "volume": 15353.0}, {"date": "2023-03-22", "close": 6.12, "volume": 11975.0}, {"date": "2023-03-23", "close": 6.32, "volume": 3755.0}, {"date": "2023-03-24", "close": 6.44, "volume": 6549.0}, {"date": "2023-03-27", "close": 6.48, "volume": 2942.0}, {"date": "2023-03-28", "close": 6.4, "volume": 3787.0}, {"date": "2023-03-29", "close": 6.44, "volume": 7586.0}, {"date": "2023-03-30", "close": 6.2, "volume": 5195.0}, {"date": "2023-03-31", "close": 6.36, "volume": 5721.0}, {"date": "2023-04-03", "close": 6.0, "volume": 8891.0}, {"date": "2023-04-04", "close": 5.92, "volume": 4439.0}, {"date": "2023-04-05", "close": 5.72, "volume": 5098.0}, {"date": "2023-04-06", "close": 5.68, "volume": 6332.0}, {"date": "2023-04-10", "close": 6.24, "volume": 9616.0}, {"date": "2023-04-11", "close": 6.32, "volume": 4684.0}, {"date": "2023-04-12", "close": 6.48, "volume": 4530.0}, {"date": "2023-04-13", "close": 6.32, "volume": 8861.0}, {"date": "2023-04-14", "close": 6.48, "volume": 1246.0}, {"date": "2023-04-17", "close": 6.52, "volume": 2762.0}, {"date": "2023-04-18", "close": 6.64, "volume": 3432.0}, {"date": "2023-04-19", "close": 6.72, "volume": 3128.0}, {"date": "2023-04-20", "close": 6.32, "volume": 3366.0}, {"date": "2023-04-21", "close": 6.48, "volume": 3869.0}, {"date": "2023-04-24", "close": 6.24, "volume": 13695.0}, {"date": "2023-04-25", "close": 6.2, "volume": 14662.0}, {"date": "2023-04-26", "close": 6.12, "volume": 4902.0}, {"date": "2023-04-27", "close": 6.12, "volume": 5763.0}, {"date": "2023-04-28", "close": 5.96, "volume": 3596.0}, {"date": "2023-05-01", "close": 5.9788, "volume": 2334.0}, {"date": "2023-05-02", "close": 5.8, "volume": 7121.0}, {"date": "2023-05-03", "close": 5.84, "volume": 4168.0}, {"date": "2023-05-04", "close": 5.76, "volume": 8275.0}, {"date": "2023-05-05", "close": 6.08, "volume": 3601.0}, {"date": "2023-05-08", "close": 6.16, "volume": 4615.0}, {"date": "2023-05-09", "close": 6.32, "volume": 2459.0}, {"date": "2023-05-10", "close": 6.56, "volume": 2942.0}, {"date": "2023-05-11", "close": 6.46, "volume": 2992.0}, {"date": "2023-05-12", "close": 6.32, "volume": 1245.0}, {"date": "2023-05-15", "close": 6.52, "volume": 4041.0}, {"date": "2023-05-16", "close": 6.6, "volume": 5917.0}, {"date": "2023-05-17", "close": 7.2, "volume": 30813.0}, {"date": "2023-05-18", "close": 7.36, "volume": 12260.0}, {"date": "2023-05-19", "close": 7.18, "volume": 5469.0}, {"date": "2023-05-22", "close": 7.16, "volume": 6052.0}, {"date": "2023-05-23", "close": 7.0, "volume": 9743.0}, {"date": "2023-05-24", "close": 6.76, "volume": 1831.0}, {"date": "2023-05-25", "close": 6.56, "volume": 2708.0}, {"date": "2023-05-26", "close": 6.48, "volume": 3637.0}, {"date": "2023-05-30", "close": 6.32, "volume": 2258.0}, {"date": "2023-05-31", "close": 6.28, "volume": 1492.0}, {"date": "2023-06-01", "close": 6.4, "volume": 4680.0}, {"date": "2023-06-02", "close": 6.92, "volume": 13176.0}, {"date": "2023-06-05", "close": 6.8, "volume": 4474.0}, {"date": "2023-06-06", "close": 6.88, "volume": 3051.0}, {"date": "2023-06-07", "close": 6.8, "volume": 4842.0}, {"date": "2023-06-08", "close": 7.0, "volume": 1716.0}, {"date": "2023-06-09", "close": 7.0, "volume": 2253.0}, {"date": "2023-06-12", "close": 6.92, "volume": 2067.0}, {"date": "2023-06-13", "close": 7.08, "volume": 2067.0}, {"date": "2023-06-14", "close": 6.8, "volume": 2475.0}, {"date": "2023-06-15", "close": 6.8, "volume": 4324.0}, {"date": "2023-06-16", "close": 6.84, "volume": 1030.0}, {"date": "2023-06-20", "close": 6.96, "volume": 1633.0}, {"date": "2023-06-21", "close": 6.04, "volume": 1705662.0}, {"date": "2023-06-22", "close": 5.36, "volume": 91484.0}, {"date": "2023-06-23", "close": 4.0, "volume": 132534.0}, {"date": "2023-06-26", "close": 5.12, "volume": 452066.0}, {"date": "2023-06-27", "close": 5.16, "volume": 38814.0}, {"date": "2023-06-28", "close": 4.8828, "volume": 20783.0}, {"date": "2023-06-29", "close": 4.88, "volume": 17624.0}, {"date": "2023-06-30", "close": 5.26, "volume": 34263.0}, {"date": "2023-07-03", "close": 5.52, "volume": 8400.0}, {"date": "2023-07-05", "close": 5.0, "volume": 8856.0}, {"date": "2023-07-06", "close": 5.2, "volume": 13086.0}, {"date": "2023-07-07", "close": 5.0, "volume": 3413.0}, {"date": "2023-07-10", "close": 5.28, "volume": 5481.0}, {"date": "2023-07-11", "close": 5.68, "volume": 54357.0}, {"date": "2023-07-12", "close": 5.5848, "volume": 8555.0}, {"date": "2023-07-13", "close": 5.6, "volume": 5546.0}, {"date": "2023-07-14", "close": 5.64, "volume": 25532.0}, {"date": "2023-07-17", "close": 5.68, "volume": 3676.0}, {"date": "2023-07-18", "close": 5.6, "volume": 12208.0}, {"date": "2023-07-19", "close": 5.44, "volume": 3616.0}, {"date": "2023-07-20", "close": 5.44, "volume": 3824.0}, {"date": "2023-07-21", "close": 5.4, "volume": 1435.0}, {"date": "2023-07-24", "close": 5.52, "volume": 5350.0}, {"date": "2023-07-25", "close": 5.24, "volume": 2239.0}, {"date": "2023-07-26", "close": 5.36, "volume": 3782.0}, {"date": "2023-07-27", "close": 5.16, "volume": 5031.0}, {"date": "2023-07-28", "close": 5.2, "volume": 6295.0}, {"date": "2023-07-31", "close": 5.12, "volume": 3978.0}, {"date": "2023-08-01", "close": 5.12, "volume": 3372.0}, {"date": "2023-08-02", "close": 4.96, "volume": 7076.0}, {"date": "2023-08-03", "close": 5.0, "volume": 3930.0}, {"date": "2023-08-04", "close": 5.0, "volume": 1998.0}, {"date": "2023-08-07", "close": 5.16, "volume": 12497.0}, {"date": "2023-08-08", "close": 4.96, "volume": 3744.0}, {"date": "2023-08-09", "close": 4.8, "volume": 2949.0}, {"date": "2023-08-10", "close": 4.72, "volume": 4151.0}, {"date": "2023-08-11", "close": 4.72, "volume": 1898.0}, {"date": "2023-08-14", "close": 4.52, "volume": 5881.0}, {"date": "2023-08-15", "close": 4.48, "volume": 4268.0}, {"date": "2023-08-16", "close": 4.28, "volume": 1645.0}, {"date": "2023-08-17", "close": 4.2, "volume": 2972.0}, {"date": "2023-08-18", "close": 4.36, "volume": 1930.0}, {"date": "2023-08-21", "close": 4.36, "volume": 13249.0}, {"date": "2023-08-22", "close": 4.44, "volume": 6666.0}, {"date": "2023-08-23", "close": 4.32, "volume": 841.0}, {"date": "2023-08-24", "close": 4.16, "volume": 1709.0}, {"date": "2023-08-25", "close": 4.28, "volume": 1412.0}, {"date": "2023-08-28", "close": 4.32, "volume": 1381.0}, {"date": "2023-08-29", "close": 4.1604, "volume": 2083.0}, {"date": "2023-08-30", "close": 4.44, "volume": 10289.0}, {"date": "2023-08-31", "close": 4.44, "volume": 2929.0}, {"date": "2023-09-01", "close": 4.56, "volume": 6711.0}, {"date": "2023-09-05", "close": 4.56, "volume": 417.0}, {"date": "2023-09-06", "close": 4.32, "volume": 5411.0}, {"date": "2023-09-07", "close": 4.2, "volume": 8526.0}, {"date": "2023-09-08", "close": 4.1, "volume": 1721.0}, {"date": "2023-09-11", "close": 4.24, "volume": 3350.0}, {"date": "2023-09-12", "close": 4.2, "volume": 2568.0}, {"date": "2023-09-13", "close": 4.22, "volume": 3545.0}, {"date": "2023-09-14", "close": 4.28, "volume": 7531.0}, {"date": "2023-09-15", "close": 4.36, "volume": 2656.0}, {"date": "2023-09-18", "close": 4.1464, "volume": 1491.0}, {"date": "2023-09-19", "close": 4.08, "volume": 3529.0}, {"date": "2023-09-20", "close": 4.12, "volume": 2749.0}, {"date": "2023-09-21", "close": 4.2, "volume": 5259.0}, {"date": "2023-09-22", "close": 3.68, "volume": 10860.0}, {"date": "2023-09-25", "close": 3.64, "volume": 3904.0}, {"date": "2023-09-26", "close": 3.7184, "volume": 4006.0}, {"date": "2023-09-27", "close": 3.64, "volume": 7048.0}, {"date": "2023-09-28", "close": 3.6, "volume": 3436.0}, {"date": "2023-09-29", "close": 3.58, "volume": 1650.0}, {"date": "2023-10-02", "close": 3.56, "volume": 709.0}, {"date": "2023-10-03", "close": 3.6, "volume": 745.0}, {"date": "2023-10-04", "close": 3.46, "volume": 4832.0}, {"date": "2023-10-05", "close": 3.3316, "volume": 16215.0}, {"date": "2023-10-06", "close": 3.52, "volume": 14536.0}, {"date": "2023-10-09", "close": 3.4272, "volume": 2037.0}, {"date": "2023-10-10", "close": 3.56, "volume": 2235.0}, {"date": "2023-10-11", "close": 3.48, "volume": 5500.0}, {"date": "2023-10-12", "close": 3.58, "volume": 10487.0}, {"date": "2023-10-13", "close": 3.556, "volume": 3799.0}, {"date": "2023-10-16", "close": 3.44, "volume": 6615.0}, {"date": "2023-10-17", "close": 3.4, "volume": 5084.0}, {"date": "2023-10-18", "close": 3.28, "volume": 6052.0}, {"date": "2023-10-19", "close": 3.36, "volume": 3919.0}, {"date": "2023-10-20", "close": 3.32, "volume": 1595.0}, {"date": "2023-10-23", "close": 3.32, "volume": 1388.0}, {"date": "2023-10-24", "close": 3.28, "volume": 4990.0}, {"date": "2023-10-25", "close": 3.28, "volume": 5037.0}, {"date": "2023-10-26", "close": 3.2816, "volume": 2784.0}, {"date": "2023-10-27", "close": 3.188, "volume": 4567.0}, {"date": "2023-10-30", "close": 2.96, "volume": 18014.0}, {"date": "2023-10-31", "close": 2.9296, "volume": 2151.0}, {"date": "2023-11-01", "close": 2.92, "volume": 4386.0}, {"date": "2023-11-02", "close": 3.0384, "volume": 1178.0}, {"date": "2023-11-03", "close": 2.998, "volume": 2009.0}, {"date": "2023-11-06", "close": 2.7948, "volume": 2680.0}, {"date": "2023-11-07", "close": 2.6212, "volume": 3680.0}, {"date": "2023-11-08", "close": 2.556, "volume": 5464.0}, {"date": "2023-11-09", "close": 2.4, "volume": 8706.0}, {"date": "2023-11-10", "close": 2.36, "volume": 2130.0}, {"date": "2023-11-13", "close": 2.2, "volume": 4252.0}, {"date": "2023-11-14", "close": 2.44, "volume": 5688.0}, {"date": "2023-11-15", "close": 3.268, "volume": 19198388.0}, {"date": "2023-11-16", "close": 2.64, "volume": 581066.0}, {"date": "2023-11-17", "close": 2.2768, "volume": 253610.0}, {"date": "2023-11-20", "close": 2.0, "volume": 181123.0}, {"date": "2023-11-21", "close": 1.996, "volume": 49862.0}, {"date": "2023-11-22", "close": 2.22, "volume": 109284.0}, {"date": "2023-11-24", "close": 2.22, "volume": 24767.0}, {"date": "2023-11-27", "close": 2.1604, "volume": 28862.0}, {"date": "2023-11-28", "close": 2.236, "volume": 71479.0}, {"date": "2023-11-29", "close": 2.2388, "volume": 21022.0}, {"date": "2023-11-30", "close": 2.156, "volume": 25868.0}, {"date": "2023-12-01", "close": 2.12, "volume": 35642.0}, {"date": "2023-12-04", "close": 2.08, "volume": 35774.0}, {"date": "2023-12-05", "close": 1.976, "volume": 37322.0}, {"date": "2023-12-06", "close": 1.9392, "volume": 38137.0}, {"date": "2023-12-07", "close": 1.9204, "volume": 18422.0}, {"date": "2023-12-08", "close": 1.96, "volume": 59019.0}, {"date": "2023-12-11", "close": 1.88, "volume": 21818.0}, {"date": "2023-12-12", "close": 1.8, "volume": 33198.0}, {"date": "2023-12-13", "close": 1.84, "volume": 34738.0}, {"date": "2023-12-14", "close": 1.996, "volume": 27247.0}, {"date": "2023-12-15", "close": 2.02, "volume": 20339.0}, {"date": "2023-12-18", "close": 2.04, "volume": 11603.0}, {"date": "2023-12-19", "close": 2.1984, "volume": 372469.0}, {"date": "2023-12-20", "close": 2.036, "volume": 56275.0}, {"date": "2023-12-21", "close": 1.96, "volume": 24679.0}, {"date": "2023-12-22", "close": 1.902, "volume": 28318.0}, {"date": "2023-12-26", "close": 2.04, "volume": 30774.0}, {"date": "2023-12-27", "close": 2.1196, "volume": 32758.0}, {"date": "2023-12-28", "close": 2.12, "volume": 33068.0}, {"date": "2023-12-29", "close": 2.04, "volume": 25800.0}, {"date": "2024-01-02", "close": 2.1512, "volume": 43514.0}, {"date": "2024-01-03", "close": 2.1388, "volume": 39871.0}, {"date": "2024-01-04", "close": 2.12, "volume": 21514.0}, {"date": "2024-01-05", "close": 2.0756, "volume": 18386.0}, {"date": "2024-01-08", "close": 2.1144, "volume": 21671.0}, {"date": "2024-01-09", "close": 2.12, "volume": 7169.0}, {"date": "2024-01-10", "close": 2.18, "volume": 22358.0}, {"date": "2024-01-11", "close": 2.2392, "volume": 28827.0}, {"date": "2024-01-12", "close": 2.236, "volume": 11481.0}, {"date": "2024-01-16", "close": 2.184, "volume": 37788.0}, {"date": "2024-01-17", "close": 2.16, "volume": 9442.0}, {"date": "2024-01-18", "close": 2.144, "volume": 6515.0}, {"date": "2024-01-19", "close": 2.0964, "volume": 4757.0}, {"date": "2024-01-22", "close": 2.0588, "volume": 12971.0}, {"date": "2024-01-23", "close": 2.0, "volume": 13671.0}, {"date": "2024-01-24", "close": 2.0, "volume": 20946.0}, {"date": "2024-01-25", "close": 2.0084, "volume": 10292.0}, {"date": "2024-01-26", "close": 2.0, "volume": 15601.0}, {"date": "2024-01-29", "close": 2.16, "volume": 13491.0}, {"date": "2024-01-30", "close": 2.32, "volume": 41041.0}, {"date": "2024-01-31", "close": 2.308, "volume": 12049.0}, {"date": "2024-02-01", "close": 2.2776, "volume": 7273.0}, {"date": "2024-02-02", "close": 2.28, "volume": 7665.0}, {"date": "2024-02-05", "close": 2.4296, "volume": 34386.0}, {"date": "2024-02-06", "close": 2.48, "volume": 11138.0}, {"date": "2024-02-07", "close": 2.36, "volume": 5517.0}, {"date": "2024-02-08", "close": 2.4, "volume": 2760.0}, {"date": "2024-02-09", "close": 2.4, "volume": 3793.0}, {"date": "2024-02-12", "close": 2.4, "volume": 10733.0}, {"date": "2024-02-13", "close": 2.42, "volume": 12647.0}, {"date": "2024-02-14", "close": 2.4, "volume": 10025.0}, {"date": "2024-02-15", "close": 2.44, "volume": 4343.0}, {"date": "2024-02-16", "close": 2.5196, "volume": 6423.0}, {"date": "2024-02-20", "close": 2.68, "volume": 2237953.0}, {"date": "2024-02-21", "close": 2.704, "volume": 140286.0}, {"date": "2024-02-22", "close": 3.0, "volume": 117394.0}, {"date": "2024-02-23", "close": 2.9, "volume": 26439.0}, {"date": "2024-02-26", "close": 2.68, "volume": 26583.0}, {"date": "2024-02-27", "close": 2.7108, "volume": 28481.0}, {"date": "2024-02-28", "close": 2.708, "volume": 10620.0}, {"date": "2024-02-29", "close": 2.74, "volume": 9829.0}, {"date": "2024-03-01", "close": 2.64, "volume": 15606.0}, {"date": "2024-03-04", "close": 2.622, "volume": 10698.0}, {"date": "2024-03-05", "close": 2.588, "volume": 8985.0}, {"date": "2024-03-06", "close": 2.8412, "volume": 78698.0}, {"date": "2024-03-07", "close": 3.2, "volume": 75120.0}, {"date": "2024-03-08", "close": 3.1, "volume": 24514.0}, {"date": "2024-03-11", "close": 3.2996, "volume": 52913.0}, {"date": "2024-03-12", "close": 3.44, "volume": 51151.0}, {"date": "2024-03-13", "close": 3.296, "volume": 33217.0}, {"date": "2024-03-14", "close": 3.316, "volume": 15346.0}, {"date": "2024-03-15", "close": 3.1972, "volume": 3098.0}, {"date": "2024-03-18", "close": 3.182, "volume": 8819.0}, {"date": "2024-03-19", "close": 3.052, "volume": 30095.0}, {"date": "2024-03-20", "close": 3.156, "volume": 20814.0}, {"date": "2024-03-21", "close": 3.1556, "volume": 8546.0}, {"date": "2024-03-22", "close": 3.0804, "volume": 6884.0}, {"date": "2024-03-25", "close": 2.908, "volume": 73866.0}, {"date": "2024-03-26", "close": 2.996, "volume": 11092.0}, {"date": "2024-03-27", "close": 3.08, "volume": 12030.0}, {"date": "2024-03-28", "close": 3.116, "volume": 7240.0}, {"date": "2024-04-01", "close": 3.0848, "volume": 8540.0}, {"date": "2024-04-02", "close": 3.048, "volume": 4100.0}, {"date": "2024-04-03", "close": 3.228, "volume": 14229.0}, {"date": "2024-04-04", "close": 3.12, "volume": 10905.0}, {"date": "2024-04-05", "close": 3.2, "volume": 8923.0}, {"date": "2024-04-08", "close": 3.1624, "volume": 18382.0}, {"date": "2024-04-09", "close": 3.16, "volume": 3922.0}, {"date": "2024-04-10", "close": 3.16, "volume": 3386.0}, {"date": "2024-04-11", "close": 3.04, "volume": 9563.0}, {"date": "2024-04-12", "close": 3.0792, "volume": 2901.0}, {"date": "2024-04-15", "close": 2.92, "volume": 12566.0}, {"date": "2024-04-16", "close": 2.6428, "volume": 9514.0}, {"date": "2024-04-17", "close": 2.36, "volume": 12237.0}, {"date": "2024-04-18", "close": 2.8, "volume": 7431.0}, {"date": "2024-04-19", "close": 2.72, "volume": 3894.0}, {"date": "2024-04-22", "close": 2.6396, "volume": 2385.0}, {"date": "2024-04-23", "close": 2.68, "volume": 1789.0}, {"date": "2024-04-24", "close": 2.68, "volume": 857.0}, {"date": "2024-04-25", "close": 2.636, "volume": 2885.0}, {"date": "2024-04-26", "close": 2.5596, "volume": 5890.0}, {"date": "2024-04-29", "close": 2.72, "volume": 4991.0}, {"date": "2024-04-30", "close": 2.8, "volume": 3451.0}, {"date": "2024-05-01", "close": 2.9016, "volume": 15042.0}, {"date": "2024-05-02", "close": 2.9408, "volume": 3052.0}, {"date": "2024-05-03", "close": 2.96, "volume": 3323.0}, {"date": "2024-05-06", "close": 3.4112, "volume": 315691.0}, {"date": "2024-05-07", "close": 3.5548, "volume": 101060.0}, {"date": "2024-05-08", "close": 2.9, "volume": 106714.0}, {"date": "2024-05-09", "close": 3.24, "volume": 31215.0}, {"date": "2024-05-10", "close": 3.356, "volume": 17413.0}, {"date": "2024-05-13", "close": 3.256, "volume": 12195.0}, {"date": "2024-05-14", "close": 3.52, "volume": 25249.0}, {"date": "2024-05-15", "close": 3.488, "volume": 13991.0}, {"date": "2024-05-16", "close": 3.48, "volume": 10746.0}, {"date": "2024-05-17", "close": 3.364, "volume": 14466.0}, {"date": "2024-05-20", "close": 3.44, "volume": 3975.0}, {"date": "2024-05-21", "close": 3.28, "volume": 17856.0}, {"date": "2024-05-22", "close": 3.36, "volume": 4859.0}, {"date": "2024-05-23", "close": 3.356, "volume": 13473.0}, {"date": "2024-05-24", "close": 3.48, "volume": 3183.0}, {"date": "2024-05-28", "close": 3.6352, "volume": 47373.0}, {"date": "2024-05-29", "close": 3.8, "volume": 39423.0}, {"date": "2024-05-30", "close": 4.24, "volume": 55091.0}, {"date": "2024-05-31", "close": 4.2796, "volume": 51109.0}, {"date": "2024-06-03", "close": 4.88, "volume": 97899.0}, {"date": "2024-06-04", "close": 4.96, "volume": 24279.0}, {"date": "2024-06-05", "close": 5.16, "volume": 22350.0}, {"date": "2024-06-06", "close": 4.5596, "volume": 36039.0}, {"date": "2024-06-07", "close": 4.08, "volume": 33156.0}, {"date": "2024-06-10", "close": 3.9984, "volume": 10376.0}, {"date": "2024-06-11", "close": 3.9996, "volume": 2295.0}, {"date": "2024-06-12", "close": 4.38, "volume": 18811.0}, {"date": "2024-06-13", "close": 4.6, "volume": 10998.0}, {"date": "2024-06-14", "close": 4.52, "volume": 17062.0}, {"date": "2024-06-17", "close": 3.3996, "volume": 80468.0}, {"date": "2024-06-18", "close": 3.792, "volume": 42268.0}, {"date": "2024-06-20", "close": 3.72, "volume": 18584.0}, {"date": "2024-06-21", "close": 3.72, "volume": 5707.0}, {"date": "2024-06-24", "close": 3.9952, "volume": 15847.0}, {"date": "2024-06-25", "close": 4.098, "volume": 24099.0}, {"date": "2024-06-26", "close": 4.0, "volume": 12540.0}, {"date": "2024-06-27", "close": 3.884, "volume": 8147.0}, {"date": "2024-06-28", "close": 3.65, "volume": 17396.0}, {"date": "2024-07-01", "close": 3.864, "volume": 9567.0}, {"date": "2024-07-02", "close": 3.876, "volume": 1429.0}, {"date": "2024-07-03", "close": 3.87, "volume": 3863.0}, {"date": "2024-07-05", "close": 3.9396, "volume": 6130.0}, {"date": "2024-07-08", "close": 3.84, "volume": 2718.0}, {"date": "2024-07-09", "close": 4.08, "volume": 17612.0}, {"date": "2024-07-10", "close": 4.52, "volume": 17045.0}, {"date": "2024-07-11", "close": 4.56, "volume": 11003.0}, {"date": "2024-07-12", "close": 4.4364, "volume": 5816.0}, {"date": "2024-07-15", "close": 4.32, "volume": 11412.0}, {"date": "2024-07-16", "close": 4.48, "volume": 14887.0}, {"date": "2024-07-17", "close": 4.68, "volume": 4848.0}, {"date": "2024-07-18", "close": 4.52, "volume": 1319.0}, {"date": "2024-07-19", "close": 4.48, "volume": 9799.0}, {"date": "2024-07-22", "close": 4.64, "volume": 9227.0}, {"date": "2024-07-23", "close": 4.94, "volume": 15678.0}, {"date": "2024-07-24", "close": 5.68, "volume": 102363.0}, {"date": "2024-07-25", "close": 4.76, "volume": 787234.0}, {"date": "2024-07-26", "close": 5.08, "volume": 49304.0}, {"date": "2024-07-29", "close": 4.72, "volume": 48849.0}, {"date": "2024-07-30", "close": 4.84, "volume": 30589.0}, {"date": "2024-07-31", "close": 4.68, "volume": 20676.0}, {"date": "2024-08-01", "close": 4.66, "volume": 12302.0}, {"date": "2024-08-02", "close": 4.16, "volume": 29577.0}, {"date": "2024-08-05", "close": 4.12, "volume": 17226.0}, {"date": "2024-08-06", "close": 4.16, "volume": 16699.0}, {"date": "2024-08-07", "close": 4.0, "volume": 13165.0}, {"date": "2024-08-08", "close": 4.0404, "volume": 11264.0}, {"date": "2024-08-09", "close": 3.7332, "volume": 33942.0}, {"date": "2024-08-12", "close": 3.7856, "volume": 8615.0}, {"date": "2024-08-13", "close": 4.2, "volume": 31992.0}, {"date": "2024-08-14", "close": 4.16, "volume": 4644.0}, {"date": "2024-08-15", "close": 4.32, "volume": 14426.0}, {"date": "2024-08-16", "close": 4.44, "volume": 2649.0}, {"date": "2024-08-19", "close": 4.88, "volume": 65273.0}, {"date": "2024-08-20", "close": 4.96, "volume": 23985.0}, {"date": "2024-08-21", "close": 4.88, "volume": 17702.0}, {"date": "2024-08-22", "close": 4.88, "volume": 16083.0}, {"date": "2024-08-23", "close": 5.6, "volume": 468516.0}, {"date": "2024-08-26", "close": 6.32, "volume": 213709.0}, {"date": "2024-08-27", "close": 6.6, "volume": 81594.0}, {"date": "2024-08-28", "close": 7.44, "volume": 82466.0}, {"date": "2024-08-29", "close": 7.84, "volume": 118392.0}, {"date": "2024-08-30", "close": 8.08, "volume": 94922.0}, {"date": "2024-09-03", "close": 9.84, "volume": 255607.0}, {"date": "2024-09-04", "close": 9.68, "volume": 69384.0}, {"date": "2024-09-05", "close": 9.16, "volume": 80582.0}, {"date": "2024-09-06", "close": 7.58, "volume": 140111.0}, {"date": "2024-09-09", "close": 8.52, "volume": 27248.0}, {"date": "2024-09-10", "close": 8.52, "volume": 16737.0}, {"date": "2024-09-11", "close": 8.12, "volume": 52950.0}, {"date": "2024-09-12", "close": 8.0, "volume": 220144.0}, {"date": "2024-09-13", "close": 7.14, "volume": 166753.0}, {"date": "2024-09-16", "close": 6.94, "volume": 46012.0}, {"date": "2024-09-17", "close": 7.16, "volume": 22601.0}, {"date": "2024-09-18", "close": 7.04, "volume": 20079.0}, {"date": "2024-09-19", "close": 6.72, "volume": 46090.0}, {"date": "2024-09-20", "close": 6.84, "volume": 43443.0}, {"date": "2024-09-23", "close": 6.34, "volume": 66257.0}, {"date": "2024-09-24", "close": 6.28, "volume": 33806.0}, {"date": "2024-09-25", "close": 6.08, "volume": 31379.0}, {"date": "2024-09-26", "close": 6.28, "volume": 22085.0}, {"date": "2024-09-27", "close": 6.16, "volume": 16191.0}, {"date": "2024-09-30", "close": 6.28, "volume": 30499.0}, {"date": "2024-10-01", "close": 6.0, "volume": 26650.0}, {"date": "2024-10-02", "close": 6.04, "volume": 115103.0}, {"date": "2024-10-03", "close": 6.04, "volume": 12672.0}, {"date": "2024-10-04", "close": 6.04, "volume": 13923.0}, {"date": "2024-10-07", "close": 5.72, "volume": 46611.0}, {"date": "2024-10-08", "close": 5.42, "volume": 39410.0}, {"date": "2024-10-09", "close": 5.16, "volume": 22211.0}, {"date": "2024-10-10", "close": 4.8, "volume": 83741.0}, {"date": "2024-10-11", "close": 4.52, "volume": 32476.0}, {"date": "2024-10-14", "close": 4.8, "volume": 16137.0}, {"date": "2024-10-15", "close": 5.24, "volume": 91441.0}, {"date": "2024-10-16", "close": 5.04, "volume": 29557.0}, {"date": "2024-10-17", "close": 5.12, "volume": 15149.0}, {"date": "2024-10-18", "close": 6.28, "volume": 60902.0}, {"date": "2024-10-21", "close": 6.52, "volume": 35089.0}, {"date": "2024-10-22", "close": 6.32, "volume": 40519.0}, {"date": "2024-10-23", "close": 6.2, "volume": 9207.0}, {"date": "2024-10-24", "close": 5.76, "volume": 79325.0}, {"date": "2024-10-25", "close": 5.76, "volume": 12326.0}, {"date": "2024-10-28", "close": 6.12, "volume": 10769.0}, {"date": "2024-10-29", "close": 5.76, "volume": 12691.0}, {"date": "2024-10-30", "close": 5.68, "volume": 6687.0}, {"date": "2024-10-31", "close": 5.68, "volume": 5694.0}, {"date": "2024-11-01", "close": 5.52, "volume": 9149.0}, {"date": "2024-11-04", "close": 5.76, "volume": 10595.0}, {"date": "2024-11-05", "close": 5.74, "volume": 6962.0}, {"date": "2024-11-06", "close": 5.72, "volume": 31582.0}, {"date": "2024-11-07", "close": 5.92, "volume": 26727.0}, {"date": "2024-11-08", "close": 5.88, "volume": 7562.0}, {"date": "2024-11-11", "close": 6.28, "volume": 36917.0}, {"date": "2024-11-12", "close": 7.4, "volume": 68433.0}, {"date": "2024-11-13", "close": 6.96, "volume": 48554.0}, {"date": "2024-11-14", "close": 6.96, "volume": 53316.0}, {"date": "2024-11-15", "close": 6.7, "volume": 66113.0}, {"date": "2024-11-18", "close": 6.6, "volume": 50783.0}, {"date": "2024-11-19", "close": 6.48, "volume": 25431.0}, {"date": "2024-11-20", "close": 6.56, "volume": 25944.0}, {"date": "2024-11-21", "close": 6.4, "volume": 18956.0}, {"date": "2024-11-22", "close": 6.6, "volume": 10597.0}, {"date": "2024-11-25", "close": 6.52, "volume": 9018.0}, {"date": "2024-11-26", "close": 6.36, "volume": 13252.0}, {"date": "2024-11-27", "close": 7.12, "volume": 36088.0}, {"date": "2024-11-29", "close": 7.28, "volume": 9353.0}, {"date": "2024-12-02", "close": 7.16, "volume": 31440.0}, {"date": "2024-12-03", "close": 6.92, "volume": 20466.0}, {"date": "2024-12-04", "close": 6.68, "volume": 25366.0}, {"date": "2024-12-05", "close": 6.6, "volume": 15406.0}, {"date": "2024-12-06", "close": 6.76, "volume": 19494.0}, {"date": "2024-12-09", "close": 6.76, "volume": 10875.0}, {"date": "2024-12-10", "close": 7.08, "volume": 55897.0}, {"date": "2024-12-11", "close": 6.96, "volume": 15448.0}, {"date": "2024-12-12", "close": 6.76, "volume": 25977.0}, {"date": "2024-12-13", "close": 6.32, "volume": 30804.0}, {"date": "2024-12-16", "close": 6.44, "volume": 13819.0}, {"date": "2024-12-17", "close": 6.632, "volume": 29592.0}, {"date": "2024-12-18", "close": 6.36, "volume": 31433.0}, {"date": "2024-12-19", "close": 6.48, "volume": 22830.0}, {"date": "2024-12-20", "close": 6.72, "volume": 10058.0}, {"date": "2024-12-23", "close": 6.6, "volume": 17504.0}, {"date": "2024-12-24", "close": 6.8524, "volume": 31532.0}, {"date": "2024-12-26", "close": 7.96, "volume": 44815.0}, {"date": "2024-12-27", "close": 8.04, "volume": 30211.0}, {"date": "2024-12-30", "close": 8.08, "volume": 20524.0}, {"date": "2024-12-31", "close": 7.24, "volume": 31991.0}, {"date": "2025-01-02", "close": 8.52, "volume": 89425.0}, {"date": "2025-01-03", "close": 8.52, "volume": 30546.0}, {"date": "2025-01-06", "close": 9.76, "volume": 47877.0}, {"date": "2025-01-07", "close": 9.04, "volume": 27888.0}, {"date": "2025-01-08", "close": 8.88, "volume": 23465.0}, {"date": "2025-01-10", "close": 8.48, "volume": 24139.0}, {"date": "2025-01-13", "close": 7.92, "volume": 22741.0}, {"date": "2025-01-14", "close": 7.6, "volume": 21909.0}, {"date": "2025-01-15", "close": 7.88, "volume": 18426.0}, {"date": "2025-01-16", "close": 7.8, "volume": 10375.0}, {"date": "2025-01-17", "close": 8.56, "volume": 16033.0}, {"date": "2025-01-21", "close": 8.4, "volume": 25973.0}, {"date": "2025-01-22", "close": 8.36, "volume": 27310.0}, {"date": "2025-01-23", "close": 8.48, "volume": 7001.0}, {"date": "2025-01-24", "close": 8.32, "volume": 13704.0}, {"date": "2025-01-27", "close": 8.32, "volume": 12582.0}, {"date": "2025-01-28", "close": 8.36, "volume": 14659.0}, {"date": "2025-01-29", "close": 8.24, "volume": 24989.0}, {"date": "2025-01-30", "close": 8.16, "volume": 4934.0}, {"date": "2025-01-31", "close": 8.16, "volume": 13448.0}, {"date": "2025-02-03", "close": 8.52, "volume": 38508.0}, {"date": "2025-02-04", "close": 8.28, "volume": 29778.0}, {"date": "2025-02-05", "close": 8.32, "volume": 54342.0}, {"date": "2025-02-06", "close": 8.36, "volume": 12930.0}, {"date": "2025-02-07", "close": 7.92, "volume": 18002.0}, {"date": "2025-02-10", "close": 7.96, "volume": 30048.0}, {"date": "2025-02-11", "close": 7.726, "volume": 14560.0}, {"date": "2025-02-12", "close": 8.04, "volume": 9010.0}, {"date": "2025-02-13", "close": 7.92, "volume": 11968.0}, {"date": "2025-02-14", "close": 7.84, "volume": 6010.0}, {"date": "2025-02-18", "close": 7.72, "volume": 12154.0}, {"date": "2025-02-19", "close": 7.6, "volume": 3649853.0}, {"date": "2025-02-20", "close": 7.08, "volume": 152352.0}, {"date": "2025-02-21", "close": 6.84, "volume": 52889.0}, {"date": "2025-02-24", "close": 6.72, "volume": 43798.0}, {"date": "2025-02-25", "close": 6.2, "volume": 71634.0}, {"date": "2025-02-26", "close": 6.52, "volume": 56606.0}, {"date": "2025-02-27", "close": 6.48, "volume": 25481.0}, {"date": "2025-02-28", "close": 6.72, "volume": 10639.0}, {"date": "2025-03-03", "close": 6.04, "volume": 51210.0}, {"date": "2025-03-04", "close": 5.2, "volume": 44049.0}, {"date": "2025-03-05", "close": 5.6, "volume": 20668.0}, {"date": "2025-03-06", "close": 5.92, "volume": 15484.0}, {"date": "2025-03-07", "close": 5.0, "volume": 42443.0}, {"date": "2025-03-10", "close": 5.2, "volume": 17882.0}, {"date": "2025-03-11", "close": 5.44, "volume": 10931.0}, {"date": "2025-03-12", "close": 5.68, "volume": 10521.0}, {"date": "2025-03-13", "close": 5.56, "volume": 12123.0}, {"date": "2025-03-14", "close": 5.64, "volume": 18908.0}, {"date": "2025-03-17", "close": 6.0, "volume": 32026.0}, {"date": "2025-03-18", "close": 5.76, "volume": 13895.0}, {"date": "2025-03-19", "close": 5.4, "volume": 22317.0}, {"date": "2025-03-20", "close": 5.4, "volume": 18896.0}, {"date": "2025-03-21", "close": 5.12, "volume": 16373.0}, {"date": "2025-03-24", "close": 4.96, "volume": 23604.0}, {"date": "2025-03-25", "close": 4.56, "volume": 29504.0}, {"date": "2025-03-26", "close": 4.64, "volume": 38100.0}, {"date": "2025-03-27", "close": 4.4, "volume": 300317.0}, {"date": "2025-03-28", "close": 4.52, "volume": 24603.0}, {"date": "2025-03-31", "close": 4.36, "volume": 76923.0}, {"date": "2025-04-01", "close": 4.16, "volume": 27941.0}, {"date": "2025-04-02", "close": 4.52, "volume": 49261.0}, {"date": "2025-04-03", "close": 4.28, "volume": 23528.0}, {"date": "2025-04-04", "close": 4.2, "volume": 22189.0}, {"date": "2025-04-07", "close": 4.08, "volume": 34471.0}, {"date": "2025-04-08", "close": 3.84, "volume": 36559.0}, {"date": "2025-04-09", "close": 3.92, "volume": 42369.0}, {"date": "2025-04-10", "close": 3.76, "volume": 23909.0}, {"date": "2025-04-11", "close": 4.2668, "volume": 22563.0}, {"date": "2025-04-14", "close": 4.722, "volume": 19836.0}, {"date": "2025-04-15", "close": 4.84, "volume": 12855.0}, {"date": "2025-04-16", "close": 4.64, "volume": 4349.0}, {"date": "2025-04-17", "close": 4.48, "volume": 10777.0}, {"date": "2025-04-21", "close": 4.64, "volume": 19687.0}, {"date": "2025-04-22", "close": 4.68, "volume": 17326.0}, {"date": "2025-04-23", "close": 4.8, "volume": 28435.0}, {"date": "2025-04-24", "close": 5.16, "volume": 33689.0}, {"date": "2025-04-25", "close": 5.24, "volume": 15877.0}, {"date": "2025-04-28", "close": 5.36, "volume": 74027.0}, {"date": "2025-04-29", "close": 5.12, "volume": 23048.0}, {"date": "2025-04-30", "close": 5.4, "volume": 14789.0}, {"date": "2025-05-01", "close": 5.48, "volume": 14371.0}, {"date": "2025-05-02", "close": 5.68, "volume": 34730.0}, {"date": "2025-05-05", "close": 5.32, "volume": 30536.0}, {"date": "2025-05-06", "close": 4.88, "volume": 25399.0}, {"date": "2025-05-07", "close": 4.92, "volume": 21780.0}, {"date": "2025-05-08", "close": 4.92, "volume": 23106.0}, {"date": "2025-05-09", "close": 5.04, "volume": 13380.0}, {"date": "2025-05-12", "close": 4.96, "volume": 13251.0}, {"date": "2025-05-13", "close": 5.04, "volume": 15289.0}, {"date": "2025-05-14", "close": 4.84, "volume": 28235.0}, {"date": "2025-05-15", "close": 5.16, "volume": 45831.0}, {"date": "2025-05-16", "close": 5.48, "volume": 22077.0}, {"date": "2025-05-19", "close": 5.56, "volume": 40256.0}, {"date": "2025-05-20", "close": 5.56, "volume": 19444.0}, {"date": "2025-05-21", "close": 5.52, "volume": 24741.0}, {"date": "2025-05-22", "close": 5.44, "volume": 58159.0}, {"date": "2025-05-23", "close": 5.46, "volume": 34499.0}, {"date": "2025-05-27", "close": 5.6, "volume": 32028.0}, {"date": "2025-05-28", "close": 5.48, "volume": 35887.0}, {"date": "2025-05-29", "close": 5.45, "volume": 10065.0}, {"date": "2025-05-30", "close": 5.28, "volume": 18159.0}, {"date": "2025-06-02", "close": 5.4, "volume": 22930.0}, {"date": "2025-06-03", "close": 5.36, "volume": 173800.0}, {"date": "2025-06-04", "close": 5.3832, "volume": 19790.0}, {"date": "2025-06-05", "close": 5.28, "volume": 19653.0}, {"date": "2025-06-06", "close": 5.2864, "volume": 19179.0}, {"date": "2025-06-09", "close": 5.28, "volume": 36723.0}, {"date": "2025-06-10", "close": 5.2, "volume": 27271.0}, {"date": "2025-06-11", "close": 4.8108, "volume": 103159.0}, {"date": "2025-06-12", "close": 4.88, "volume": 9567.0}, {"date": "2025-06-13", "close": 4.8, "volume": 18065.0}, {"date": "2025-06-16", "close": 4.92, "volume": 19648.0}, {"date": "2025-06-17", "close": 4.8, "volume": 8549.0}, {"date": "2025-06-18", "close": 4.88, "volume": 453752.0}, {"date": "2025-06-20", "close": 4.8, "volume": 23687.0}, {"date": "2025-06-23", "close": 4.72, "volume": 20951.0}, {"date": "2025-06-24", "close": 4.8, "volume": 21703.0}, {"date": "2025-06-25", "close": 4.8, "volume": 28726.0}, {"date": "2025-06-26", "close": 4.7744, "volume": 8896.0}, {"date": "2025-06-27", "close": 4.68, "volume": 17469.0}, {"date": "2025-06-30", "close": 4.64, "volume": 22168.0}, {"date": "2025-07-01", "close": 4.64, "volume": 27655.0}, {"date": "2025-07-02", "close": 4.6, "volume": 34797.0}, {"date": "2025-07-03", "close": 4.64, "volume": 9927.0}, {"date": "2025-07-07", "close": 4.6, "volume": 35038.0}, {"date": "2025-07-08", "close": 4.64, "volume": 35740.0}, {"date": "2025-07-09", "close": 4.68, "volume": 31846.0}, {"date": "2025-07-10", "close": 4.64, "volume": 67031.0}, {"date": "2025-07-11", "close": 4.6252, "volume": 17017.0}, {"date": "2025-07-14", "close": 4.68, "volume": 33249.0}, {"date": "2025-07-15", "close": 4.6, "volume": 24443.0}, {"date": "2025-07-16", "close": 4.56, "volume": 43070.0}, {"date": "2025-07-17", "close": 4.52, "volume": 47108.0}, {"date": "2025-07-18", "close": 4.52, "volume": 32062.0}, {"date": "2025-07-21", "close": 4.4, "volume": 32654.0}, {"date": "2025-07-22", "close": 4.48, "volume": 19290.0}, {"date": "2025-07-23", "close": 4.4, "volume": 60770.0}, {"date": "2025-07-24", "close": 4.36, "volume": 24561.0}, {"date": "2025-07-25", "close": 4.36, "volume": 32352.0}, {"date": "2025-07-28", "close": 4.36, "volume": 36655.0}, {"date": "2025-07-29", "close": 4.36, "volume": 18452.0}, {"date": "2025-07-30", "close": 4.32, "volume": 16027.0}, {"date": "2025-07-31", "close": 4.28, "volume": 37866.0}, {"date": "2025-08-01", "close": 4.1, "volume": 26580.0}, {"date": "2025-08-04", "close": 4.0, "volume": 40687.0}, {"date": "2025-08-05", "close": 3.88, "volume": 30613.0}, {"date": "2025-08-06", "close": 3.92, "volume": 6726.0}, {"date": "2025-08-07", "close": 3.88, "volume": 28721.0}, {"date": "2025-08-08", "close": 3.8796, "volume": 45331.0}, {"date": "2025-08-11", "close": 3.8, "volume": 34593.0}, {"date": "2025-08-12", "close": 3.7, "volume": 22413.0}, {"date": "2025-08-13", "close": 3.832, "volume": 39000.0}, {"date": "2025-08-14", "close": 3.5892, "volume": 47181.0}, {"date": "2025-08-15", "close": 3.72, "volume": 31505.0}, {"date": "2025-08-18", "close": 3.76, "volume": 22730.0}, {"date": "2025-08-19", "close": 3.72, "volume": 13232.0}, {"date": "2025-08-20", "close": 3.672, "volume": 22399.0}, {"date": "2025-08-21", "close": 3.54, "volume": 18205.0}, {"date": "2025-08-22", "close": 3.56, "volume": 77881.0}, {"date": "2025-08-25", "close": 3.4796, "volume": 67058.0}, {"date": "2025-08-26", "close": 3.4, "volume": 120237.0}, {"date": "2025-08-27", "close": 3.48, "volume": 723295.0}, {"date": "2025-08-28", "close": 3.41, "volume": 463530.0}, {"date": "2025-08-29", "close": 3.14, "volume": 294357.0}, {"date": "2025-09-02", "close": 3.1, "volume": 82566.0}, {"date": "2025-09-03", "close": 3.02, "volume": 404417.0}, {"date": "2025-09-04", "close": 3.05, "volume": 80268.0}, {"date": "2025-09-05", "close": 3.09, "volume": 125208.0}, {"date": "2025-09-08", "close": 3.045, "volume": 107891.0}, {"date": "2025-09-09", "close": 3.05, "volume": 79719.0}, {"date": "2025-09-10", "close": 2.99, "volume": 70458.0}, {"date": "2025-09-11", "close": 3.05, "volume": 30638.0}, {"date": "2025-09-12", "close": 3.0324, "volume": 23453.0}, {"date": "2025-09-15", "close": 2.82, "volume": 140517.0}, {"date": "2025-09-16", "close": 2.8, "volume": 53584.0}, {"date": "2025-09-17", "close": 2.62, "volume": 121414.0}, {"date": "2025-09-18", "close": 2.63, "volume": 79877.0}, {"date": "2025-09-19", "close": 2.65, "volume": 53277.0}, {"date": "2025-09-22", "close": 2.63, "volume": 121947.0}, {"date": "2025-09-23", "close": 2.6, "volume": 35010.0}, {"date": "2025-09-24", "close": 2.6, "volume": 329034.0}, {"date": "2025-09-25", "close": 2.5, "volume": 137910.0}, {"date": "2025-09-26", "close": 2.64, "volume": 288485.0}, {"date": "2025-09-29", "close": 2.65, "volume": 344978.0}, {"date": "2025-09-30", "close": 2.63, "volume": 232398.0}, {"date": "2025-10-01", "close": 2.64, "volume": 75217.0}, {"date": "2025-10-02", "close": 2.7, "volume": 115946.0}, {"date": "2025-10-03", "close": 2.72, "volume": 165955.0}, {"date": "2025-10-06", "close": 2.87, "volume": 214244.0}, {"date": "2025-10-07", "close": 3.485, "volume": 1489617.0}, {"date": "2025-10-08", "close": 3.5, "volume": 417338.0}, {"date": "2025-10-09", "close": 3.37, "volume": 254957.0}, {"date": "2025-10-10", "close": 3.28, "volume": 336199.0}, {"date": "2025-10-13", "close": 3.36, "volume": 242452.0}, {"date": "2025-10-14", "close": 3.45, "volume": 225534.0}, {"date": "2025-10-15", "close": 3.38, "volume": 117578.0}, {"date": "2025-10-16", "close": 3.28, "volume": 141792.0}, {"date": "2025-10-17", "close": 3.32, "volume": 191245.0}, {"date": "2025-10-20", "close": 3.4, "volume": 211279.0}, {"date": "2025-10-21", "close": 3.39, "volume": 166541.0}, {"date": "2025-10-22", "close": 3.09, "volume": 196701.0}, {"date": "2025-10-23", "close": 2.91, "volume": 475954.0}, {"date": "2025-10-24", "close": 3.25, "volume": 112338.0}, {"date": "2025-10-27", "close": 3.05, "volume": 93722.0}, {"date": "2025-10-28", "close": 3.13, "volume": 105269.0}, {"date": "2025-10-29", "close": 3.09, "volume": 125000.0}, {"date": "2025-10-30", "close": 2.98, "volume": 38954.0}, {"date": "2025-10-31", "close": 3.06, "volume": 54948.0}, {"date": "2025-11-03", "close": 2.8, "volume": 69324.0}, {"date": "2025-11-04", "close": 2.67, "volume": 56238.0}, {"date": "2025-11-05", "close": 2.67, "volume": 44955.0}, {"date": "2025-11-06", "close": 2.58, "volume": 52872.0}, {"date": "2025-11-07", "close": 2.64, "volume": 42392.0}, {"date": "2025-11-10", "close": 2.7, "volume": 135551.0}, {"date": "2025-11-11", "close": 2.67, "volume": 82438.0}, {"date": "2025-11-12", "close": 2.68, "volume": 75337.0}, {"date": "2025-11-13", "close": 2.55, "volume": 74704.0}, {"date": "2025-11-14", "close": 2.66, "volume": 97550.0}, {"date": "2025-11-17", "close": 2.6, "volume": 84978.0}, {"date": "2025-11-18", "close": 2.73, "volume": 153143.0}, {"date": "2025-11-19", "close": 2.7, "volume": 92558.0}, {"date": "2025-11-20", "close": 2.43, "volume": 189155.0}, {"date": "2025-11-21", "close": 2.53, "volume": 72318.0}, {"date": "2025-11-24", "close": 2.41, "volume": 73777.0}, {"date": "2025-11-25", "close": 2.42, "volume": 37236.0}, {"date": "2025-11-26", "close": 2.53, "volume": 81434.0}, {"date": "2025-11-28", "close": 2.62, "volume": 54378.0}, {"date": "2025-12-01", "close": 2.62, "volume": 55702.0}, {"date": "2025-12-02", "close": 2.53, "volume": 102591.0}, {"date": "2025-12-03", "close": 2.49, "volume": 93530.0}, {"date": "2025-12-04", "close": 2.47, "volume": 74175.0}, {"date": "2025-12-05", "close": 2.48, "volume": 52921.0}, {"date": "2025-12-08", "close": 2.74, "volume": 105200.0}, {"date": "2025-12-09", "close": 2.6, "volume": 160563.0}, {"date": "2025-12-10", "close": 2.47, "volume": 184413.0}, {"date": "2025-12-11", "close": 2.36, "volume": 60045.0}, {"date": "2025-12-12", "close": 2.22, "volume": 55336.0}, {"date": "2025-12-15", "close": 2.06, "volume": 168565.0}, {"date": "2025-12-16", "close": 2.06, "volume": 85426.0}, {"date": "2025-12-17", "close": 2.08, "volume": 75849.0}, {"date": "2025-12-18", "close": 1.92, "volume": 201776.0}, {"date": "2025-12-19", "close": 1.89, "volume": 138743.0}, {"date": "2025-12-22", "close": 1.94, "volume": 51523.0}, {"date": "2025-12-23", "close": 1.9, "volume": 72531.0}, {"date": "2025-12-24", "close": 1.88, "volume": 102305.0}, {"date": "2025-12-26", "close": 1.8, "volume": 146390.0}, {"date": "2025-12-29", "close": 1.69, "volume": 107560.0}, {"date": "2025-12-30", "close": 1.64, "volume": 98433.0}, {"date": "2025-12-31", "close": 1.65, "volume": 110554.0}, {"date": "2026-01-02", "close": 1.79, "volume": 77106.0}, {"date": "2026-01-05", "close": 1.87, "volume": 105845.0}, {"date": "2026-01-06", "close": 1.81, "volume": 53022.0}, {"date": "2026-01-07", "close": 1.9, "volume": 41297.0}, {"date": "2026-01-08", "close": 1.8, "volume": 54382.0}, {"date": "2026-01-09", "close": 1.79, "volume": 60689.0}, {"date": "2026-01-12", "close": 1.83, "volume": 79946.0}, {"date": "2026-01-13", "close": 1.79, "volume": 33297.0}, {"date": "2026-01-14", "close": 1.77, "volume": 43325.0}, {"date": "2026-01-15", "close": 1.7, "volume": 53249.0}, {"date": "2026-01-16", "close": 1.66, "volume": 57738.0}, {"date": "2026-01-20", "close": 1.58, "volume": 85543.0}, {"date": "2026-01-21", "close": 1.72, "volume": 59280.0}, {"date": "2026-01-22", "close": 1.71, "volume": 87454.0}, {"date": "2026-01-23", "close": 1.68, "volume": 35847.0}, {"date": "2026-01-26", "close": 1.76, "volume": 80271.0}, {"date": "2026-01-27", "close": 1.74, "volume": 57140.0}, {"date": "2026-01-28", "close": 1.62, "volume": 40538.0}, {"date": "2026-01-29", "close": 1.57, "volume": 64391.0}, {"date": "2026-01-30", "close": 1.55, "volume": 22134.0}, {"date": "2026-02-02", "close": 1.67, "volume": 47094.0}, {"date": "2026-02-03", "close": 1.62, "volume": 106556.0}, {"date": "2026-02-04", "close": 1.63, "volume": 64745.0}, {"date": "2026-02-05", "close": 1.45, "volume": 88027.0}, {"date": "2026-02-06", "close": 1.5303, "volume": 33243.0}, {"date": "2026-02-09", "close": 1.62, "volume": 107772.0}, {"date": "2026-02-10", "close": 1.56, "volume": 38691.0}, {"date": "2026-02-11", "close": 1.58, "volume": 33148.0}, {"date": "2026-02-12", "close": 1.48, "volume": 86223.0}, {"date": "2026-02-13", "close": 1.51, "volume": 40546.0}, {"date": "2026-02-17", "close": 1.51, "volume": 751523.0}, {"date": "2026-02-18", "close": 1.51, "volume": 132090.0}, {"date": "2026-02-19", "close": 1.64, "volume": 37655.0}, {"date": "2026-02-20", "close": 1.57, "volume": 41589.0}, {"date": "2026-02-23", "close": 1.5, "volume": 32215.0}, {"date": "2026-02-24", "close": 1.55, "volume": 28003.0}, {"date": "2026-02-25", "close": 1.44, "volume": 132101.0}, {"date": "2026-02-26", "close": 1.55, "volume": 236086.0}, {"date": "2026-02-27", "close": 1.86, "volume": 290029.0}, {"date": "2026-03-02", "close": 1.96, "volume": 92028.0}, {"date": "2026-03-03", "close": 1.793, "volume": 35772.0}, {"date": "2026-03-04", "close": 1.91, "volume": 16757.0}, {"date": "2026-03-05", "close": 1.83, "volume": 34481.0}, {"date": "2026-03-06", "close": 1.88, "volume": 51557.0}, {"date": "2026-03-09", "close": 2.0, "volume": 46230.0}, {"date": "2026-03-10", "close": 1.98, "volume": 110521.0}, {"date": "2026-03-11", "close": 1.95, "volume": 55262.0}, {"date": "2026-03-12", "close": 1.86, "volume": 51095.0}, {"date": "2026-03-13", "close": 1.83, "volume": 23302.0}, {"date": "2026-03-16", "close": 2.14, "volume": 79321.0}, {"date": "2026-03-17", "close": 2.06, "volume": 77921.0}, {"date": "2026-03-18", "close": 2.0, "volume": 25777.0}, {"date": "2026-03-19", "close": 1.93, "volume": 48375.0}, {"date": "2026-03-20", "close": 1.78, "volume": 71173.0}, {"date": "2026-03-23", "close": 1.68, "volume": 85147.0}, {"date": "2026-03-24", "close": 1.57, "volume": 39715.0}, {"date": "2026-03-25", "close": 1.59, "volume": 64924.0}, {"date": "2026-03-26", "close": 1.55, "volume": 24865.0}, {"date": "2026-03-27", "close": 1.46, "volume": 41116.0}, {"date": "2026-03-30", "close": 1.48, "volume": 43920.0}, {"date": "2026-03-31", "close": 1.57, "volume": 12265.0}, {"date": "2026-04-01", "close": 1.59, "volume": 24124.0}, {"date": "2026-04-02", "close": 1.56, "volume": 47934.0}, {"date": "2026-04-06", "close": 1.66, "volume": 22892.0}, {"date": "2026-04-07", "close": 1.68, "volume": 23885.0}, {"date": "2026-04-08", "close": 1.71, "volume": 30960.0}, {"date": "2026-04-09", "close": 1.67, "volume": 123688.0}, {"date": "2026-04-10", "close": 1.67, "volume": 19822.0}, {"date": "2026-04-13", "close": 1.7, "volume": 20685.0}, {"date": "2026-04-14", "close": 1.69, "volume": 21302.0}, {"date": "2026-04-15", "close": 1.68, "volume": 31435.0}, {"date": "2026-04-16", "close": 1.67, "volume": 50723.0}, {"date": "2026-04-17", "close": 1.67, "volume": 44645.0}, {"date": "2026-04-20", "close": 1.69, "volume": 23221.0}, {"date": "2026-04-21", "close": 1.659, "volume": 29203.0}, {"date": "2026-04-22", "close": 1.69, "volume": 10621.0}, {"date": "2026-04-23", "close": 1.62, "volume": 15822.0}, {"date": "2026-04-24", "close": 1.61, "volume": 51301.0}, {"date": "2026-04-27", "close": 1.54, "volume": 59062.0}, {"date": "2026-04-28", "close": 1.475, "volume": 58299.0}, {"date": "2026-04-29", "close": 1.46, "volume": 35735.0}, {"date": "2026-04-30", "close": 1.47, "volume": 35579.0}, {"date": "2026-05-01", "close": 1.6082, "volume": 43416.0}, {"date": "2026-05-04", "close": 1.62, "volume": 22476.0}, {"date": "2026-05-05", "close": 1.63, "volume": 44263.0}, {"date": "2026-05-06", "close": 1.79, "volume": 81787.0}, {"date": "2026-05-07", "close": 1.74, "volume": 63837.0}, {"date": "2026-05-08", "close": 1.77, "volume": 32608.0}, {"date": "2026-05-11", "close": 1.83, "volume": 41023.0}, {"date": "2026-05-12", "close": 1.77, "volume": 74909.0}, {"date": "2026-05-13", "close": 1.74, "volume": 48365.0}, {"date": "2026-05-14", "close": 1.7, "volume": 45045.0}, {"date": "2026-05-15", "close": 1.66, "volume": 7528.0}, {"date": "2026-05-18", "close": 1.62, "volume": 28950.0}, {"date": "2026-05-19", "close": 1.55, "volume": 40154.0}, {"date": "2026-05-20", "close": 1.66, "volume": 22076.0}, {"date": "2026-05-21", "close": 1.82, "volume": 81215.0}, {"date": "2026-05-22", "close": 2.02, "volume": 90790.0}, {"date": "2026-05-26", "close": 2.03, "volume": 56116.0}, {"date": "2026-05-27", "close": 1.9, "volume": 30844.0}, {"date": "2026-05-28", "close": 2.07, "volume": 38404.0}, {"date": "2026-05-29", "close": 2.0, "volume": 71609.0}, {"date": "2026-06-01", "close": 1.86, "volume": 110717.0}, {"date": "2026-06-02", "close": 1.74, "volume": 69418.0}, {"date": "2026-06-03", "close": 1.72, "volume": 16325.0}, {"date": "2026-06-04", "close": 1.8, "volume": 31693.0}, {"date": "2026-06-05", "close": 1.77, "volume": 41886.0}, {"date": "2026-06-08", "close": 1.8098, "volume": 11386.0}, {"date": "2026-06-09", "close": 1.73, "volume": 29038.0}, {"date": "2026-06-10", "close": 1.75, "volume": 10265.0}, {"date": "2026-06-11", "close": 1.78, "volume": 12376.0}, {"date": "2026-06-12", "close": 1.65, "volume": 64073.0}, {"date": "2026-06-15", "close": 1.58, "volume": 165804.0}, {"date": "2026-06-16", "close": 1.64, "volume": 23505.0}, {"date": "2026-06-17", "close": 1.505, "volume": 69898.0}, {"date": "2026-06-18", "close": 1.52, "volume": 62094.0}, {"date": "2026-06-22", "close": 1.51, "volume": 33917.0}, {"date": "2026-06-23", "close": 1.5, "volume": 40757.0}, {"date": "2026-06-24", "close": 1.55, "volume": 17079.0}, {"date": "2026-06-25", "close": 1.56, "volume": 24677.0}, {"date": "2026-06-26", "close": 1.59, "volume": 34202.0}, {"date": "2026-06-29", "close": 1.62, "volume": 12227.0}, {"date": "2026-06-30", "close": 1.62, "volume": 29789.0}, {"date": "2026-07-01", "close": 1.7, "volume": 76162.0}, {"date": "2026-07-02", "close": 2.27, "volume": 1393491.0}, {"date": "2026-07-06", "close": 2.4, "volume": 350726.0}, {"date": "2026-07-07", "close": 2.77, "volume": 295228.0}, {"date": "2026-07-08", "close": 1.97, "volume": 2201446.0}, {"date": "2026-07-09", "close": 1.83, "volume": 351250.0}, {"date": "2026-07-10", "close": 1.74, "volume": 176793.0}, {"date": "2026-07-13", "close": 1.65, "volume": 210581.0}, {"date": "2026-07-14", "close": 1.53, "volume": 190106.0}, {"date": "2026-07-15", "close": 1.52, "volume": 72815.0}, {"date": "2026-07-16", "close": 1.52, "volume": 105127.0}, {"date": "2026-07-17", "close": 1.56, "volume": 92019.0}, {"date": "2026-07-20", "close": 1.5, "volume": 91980.0}, {"date": "2026-07-21", "close": 1.47, "volume": 62509.0}, {"date": "2026-07-22", "close": 1.43, "volume": 80845.0}, {"date": "2026-07-23", "close": 1.4, "volume": 68321.0}, {"date": "2026-07-24", "close": 1.36, "volume": 42393.0}, {"date": "2026-07-27", "close": 1.42, "volume": 25087.0}, {"date": "2026-07-28", "close": 1.43, "volume": 17552.0}, {"date": "2026-07-29", "close": 1.46, "volume": 221149.0}, {"date": "2026-07-30", "close": 1.53, "volume": 57741.0}, {"date": "2026-07-31", "close": 1.55, "volume": 29971.0}, {"date": "2026-08-03", "close": 1.62, "volume": 77351.0}, {"date": "2026-08-04", "close": 1.68, "volume": 38587.0}, {"date": "2026-08-05", "close": 1.75, "volume": 97767.0}, {"date": "2026-08-06", "close": 1.8, "volume": 119235.0}, {"date": "2026-08-07", "close": 1.93, "volume": 137594.0}, {"date": "2026-08-10", "close": 1.89, "volume": 33422.0}, {"date": "2026-08-11", "close": 1.9, "volume": 18121.0}, {"date": "2026-08-12", "close": 1.92, "volume": 33462.0}, {"date": "2026-08-13", "close": 1.9, "volume": 16074.0}, {"date": "2026-08-14", "close": 1.91, "volume": 21556.0}, {"date": "2026-08-17", "close": 1.92, "volume": 42274.0}, {"date": "2026-08-18", "close": 1.91, "volume": 17214.0}, {"date": "2026-08-19", "close": 2.09, "volume": 118766.0}, {"date": "2026-08-20", "close": 2.07, "volume": 83359.0}, {"date": "2026-08-21", "close": 2.16, "volume": 114190.0}, {"date": "2026-08-24", "close": 2.17, "volume": 80193.0}, {"date": "2026-08-25", "close": 2.3, "volume": 139573.0}, {"date": "2026-08-26", "close": 2.59, "volume": 421374.0}, {"date": "2026-08-27", "close": 2.72, "volume": 381269.0}, {"date": "2026-08-28", "close": 2.71, "volume": 105162.0}, {"date": "2026-08-31", "close": 2.72, "volume": 42185.0}, {"date": "2026-09-01", "close": 2.73, "volume": 72560.0}, {"date": "2026-09-02", "close": 2.73, "volume": 47823.0}, {"date": "2026-09-03", "close": 2.83, "volume": 150843.0}, {"date": "2026-09-04", "close": 2.71, "volume": 118507.0}, {"date": "2026-09-08", "close": 2.75, "volume": 95937.0}, {"date": "2026-09-09", "close": 2.69, "volume": 76862.0}, {"date": "2026-09-10", "close": 2.6, "volume": 23865.0}, {"date": "2026-09-11", "close": 2.58, "volume": 101350.0}, {"date": "2026-09-14", "close": 2.45, "volume": 105634.0}, {"date": "2026-09-15", "close": 2.47, "volume": 50856.0}, {"date": "2026-09-16", "close": 2.65, "volume": 115108.0}, {"date": "2026-09-17", "close": 2.8, "volume": 130651.0}, {"date": "2026-09-18", "close": 2.61, "volume": 175830.0}, {"date": "2026-09-21", "close": 2.48, "volume": 83557.0}, {"date": "2026-09-22", "close": 2.38, "volume": 133116.0}, {"date": "2026-09-23", "close": 2.28, "volume": 133517.0}, {"date": "2026-09-24", "close": 2.2, "volume": 97183.0}, {"date": "2026-09-25", "close": 2.16, "volume": 63240.0}, {"date": "2026-09-28", "close": 1.64, "volume": 349767.0}, {"date": "2026-09-29", "close": 1.61, "volume": 437848.0}, {"date": "2026-09-30", "close": 1.19, "volume": 678257.0}, {"date": "2026-10-01", "close": 1.3, "volume": 195519.0}, {"date": "2026-10-02", "close": 1.43, "volume": 42064.0}, {"date": "2026-10-05", "close": 1.41, "volume": 58702.0}, {"date": "2026-10-06", "close": 1.4, "volume": 25225.0}, {"date": "2026-10-07", "close": 1.37, "volume": 10036.0}, {"date": "2026-10-08", "close": 1.39, "volume": 20596.0}, {"date": "2026-10-09", "close": 1.38, "volume": 12202.0}, {"date": "2026-10-12", "close": 1.39, "volume": 17246.0}, {"date": "2026-10-13", "close": 1.24, "volume": 49755.0}, {"date": "2026-10-14", "close": 1.29, "volume": 25820.0}, {"date": "2026-10-15", "close": 1.29, "volume": 21528.0}, {"date": "2026-10-16", "close": 1.265, "volume": 9080.0}, {"date": "2026-10-19", "close": 1.17, "volume": 36617.0}, {"date": "2026-10-20", "close": 1.18, "volume": 64834.0}, {"date": "2026-10-21", "close": 1.15, "volume": 14807.0}, {"date": "2026-10-22", "close": 1.08, "volume": 54801.0}, {"date": "2026-10-23", "close": 1.03, "volume": 26198.0}, {"date": "2026-10-26", "close": 1.0, "volume": 37852.0}, {"date": "2026-10-27", "close": 1.05, "volume": 8869.0}, {"date": "2026-10-28", "close": 1.1, "volume": 21849.0}, {"date": "2026-10-29", "close": 1.09, "volume": 41050.0}, {"date": "2026-10-30", "close": 1.16, "volume": 224831.0}], "refreshing": true}