{"ticker": "CNET", "overview": {"name": "ZW Data Action Technologies Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CNET", "has_prices": true, "as_of": "2026-09-18", "last": 1.39, "prev_close": 1.255, "change": 0.135, "change_pct": 0.10756972111553786, "session_volume": 3609.0, "vwap_5": 1.2972625876354364, "vwap_20": 1.3609565102837284, "vwap_60": 1.1254973773173818, "vwap_250": 1.0246741027399042, "high_52w": 2.17, "low_52w": 0.6501, "avg_volume_20": 6824.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001171843-26-003025", "src": "13DG", "ticker": "CNET", "cik": "1376321", "company": "ZW Data Action Technologies Inc.", "company_raw": "ZW Data Action Technologies Inc.", "who": "Kai Chu", "who_key": "Chu Kai", "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": null, "country": "", "headline": "Chu Kai takes a 7.1% activist stake in CNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1493177/0001171843-26-003025-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}], "recent_buys": [], "institutional": [{"id": "13DG-0001171843-26-003025", "src": "13DG", "ticker": "CNET", "cik": "1376321", "company": "ZW Data Action Technologies Inc.", "company_raw": "ZW Data Action Technologies Inc.", "who": "Kai Chu", "who_key": "Chu Kai", "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": null, "country": "", "headline": "Chu Kai takes a 7.1% activist stake in CNET", "source_url": "https://www.sec.gov/Archives/edgar/data/1493177/0001171843-26-003025-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}], "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": "ZW Data Action Technologies Inc. - Common Stock", "new_value": "ZW Data Action Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001376321", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001376321", "applied": 1, "detected_at": "2026-09-11T07:45:07.765893"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CNET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 31.4, "volume": 681.0}, {"date": "2016-09-20", "close": 31.6, "volume": 2694.0}, {"date": "2016-09-21", "close": 29.4, "volume": 1718.0}, {"date": "2016-09-22", "close": 30.0, "volume": 1743.0}, {"date": "2016-09-23", "close": 29.582, "volume": 1343.0}, {"date": "2016-09-26", "close": 29.4, "volume": 316.0}, {"date": "2016-09-27", "close": 29.2, "volume": 589.0}, {"date": "2016-09-28", "close": 28.0, "volume": 1958.0}, {"date": "2016-09-29", "close": 28.0, "volume": 1241.0}, {"date": "2016-09-30", "close": 36.0, "volume": 11405.0}, {"date": "2016-10-03", "close": 33.6, "volume": 12853.0}, {"date": "2016-10-04", "close": 31.2, "volume": 9997.0}, {"date": "2016-10-05", "close": 32.8, "volume": 8499.0}, {"date": "2016-10-06", "close": 34.144, "volume": 1211.0}, {"date": "2016-10-07", "close": 33.2, "volume": 5379.0}, {"date": "2016-10-10", "close": 32.368, "volume": 1408.0}, {"date": "2016-10-11", "close": 30.2, "volume": 4039.0}, {"date": "2016-10-12", "close": 30.998, "volume": 948.0}, {"date": "2016-10-13", "close": 30.4, "volume": 699.0}, {"date": "2016-10-14", "close": 30.8, "volume": 906.0}, {"date": "2016-10-17", "close": 31.2, "volume": 175.0}, {"date": "2016-10-18", "close": 30.4, "volume": 2669.0}, {"date": "2016-10-19", "close": 31.6, "volume": 340.0}, {"date": "2016-10-20", "close": 31.6, "volume": 92.0}, {"date": "2016-10-21", "close": 30.8, "volume": 163.0}, {"date": "2016-10-24", "close": 31.2, "volume": 644.0}, {"date": "2016-10-25", "close": 31.0, "volume": 47.0}, {"date": "2016-10-26", "close": 30.216, "volume": 246.0}, {"date": "2016-10-27", "close": 28.0, "volume": 1781.0}, {"date": "2016-10-28", "close": 28.6, "volume": 1025.0}, {"date": "2016-10-31", "close": 29.4, "volume": 914.0}, {"date": "2016-11-01", "close": 28.6, "volume": 552.0}, {"date": "2016-11-02", "close": 28.6, "volume": 231.0}, {"date": "2016-11-03", "close": 26.0, "volume": 1754.0}, {"date": "2016-11-04", "close": 25.8, "volume": 719.0}, {"date": "2016-11-07", "close": 25.602, "volume": 175.0}, {"date": "2016-11-08", "close": 27.0, "volume": 804.0}, {"date": "2016-11-09", "close": 26.6, "volume": 163.0}, {"date": "2016-11-10", "close": 24.4, "volume": 3423.0}, {"date": "2016-11-11", "close": 24.532, "volume": 348.0}, {"date": "2016-11-14", "close": 24.0, "volume": 1870.0}, {"date": "2016-11-15", "close": 25.2, "volume": 628.0}, {"date": "2016-11-16", "close": 25.258, "volume": 2034.0}, {"date": "2016-11-17", "close": 27.494, "volume": 1163.0}, {"date": "2016-11-18", "close": 27.8, "volume": 1347.0}, {"date": "2016-11-21", "close": 25.8, "volume": 456.0}, {"date": "2016-11-22", "close": 25.8, "volume": 1431.0}, {"date": "2016-11-23", "close": 25.998, "volume": 525.0}, {"date": "2016-11-25", "close": 25.6, "volume": 144.0}, {"date": "2016-11-28", "close": 25.2, "volume": 101.0}, {"date": "2016-11-29", "close": 25.4, "volume": 301.0}, {"date": "2016-11-30", "close": 24.6, "volume": 580.0}, {"date": "2016-12-01", "close": 24.4, "volume": 383.0}, {"date": "2016-12-02", "close": 23.4, "volume": 1043.0}, {"date": "2016-12-05", "close": 22.596, "volume": 1711.0}, {"date": "2016-12-06", "close": 21.724, "volume": 2697.0}, {"date": "2016-12-07", "close": 20.8, "volume": 1920.0}, {"date": "2016-12-08", "close": 21.798, "volume": 739.0}, {"date": "2016-12-09", "close": 22.8, "volume": 451.0}, {"date": "2016-12-12", "close": 22.398, "volume": 567.0}, {"date": "2016-12-13", "close": 22.4, "volume": 1302.0}, {"date": "2016-12-14", "close": 21.2, "volume": 1006.0}, {"date": "2016-12-15", "close": 20.8, "volume": 1187.0}, {"date": "2016-12-16", "close": 21.2, "volume": 1811.0}, {"date": "2016-12-19", "close": 21.264, "volume": 254.0}, {"date": "2016-12-20", "close": 21.2, "volume": 623.0}, {"date": "2016-12-21", "close": 20.802, "volume": 808.0}, {"date": "2016-12-22", "close": 21.4, "volume": 1083.0}, {"date": "2016-12-23", "close": 21.2, "volume": 1461.0}, {"date": "2016-12-27", "close": 20.392, "volume": 1804.0}, {"date": "2016-12-28", "close": 19.402, "volume": 2986.0}, {"date": "2016-12-29", "close": 20.8, "volume": 3828.0}, {"date": "2016-12-30", "close": 20.0, "volume": 2333.0}, {"date": "2017-01-03", "close": 20.398, "volume": 546.0}, {"date": "2017-01-04", "close": 21.6, "volume": 486.0}, {"date": "2017-01-05", "close": 21.8, "volume": 1844.0}, {"date": "2017-01-06", "close": 21.6, "volume": 356.0}, {"date": "2017-01-09", "close": 20.8, "volume": 722.0}, {"date": "2017-01-10", "close": 20.8, "volume": 1215.0}, {"date": "2017-01-11", "close": 21.4, "volume": 1917.0}, {"date": "2017-01-12", "close": 21.21, "volume": 557.0}, {"date": "2017-01-13", "close": 20.6, "volume": 2943.0}, {"date": "2017-01-17", "close": 20.96, "volume": 251.0}, {"date": "2017-01-18", "close": 20.6, "volume": 189.0}, {"date": "2017-01-19", "close": 21.0, "volume": 259.0}, {"date": "2017-01-20", "close": 20.8, "volume": 479.0}, {"date": "2017-01-23", "close": 21.268, "volume": 376.0}, {"date": "2017-01-24", "close": 21.4, "volume": 1068.0}, {"date": "2017-01-25", "close": 21.6, "volume": 495.0}, {"date": "2017-01-26", "close": 26.13, "volume": 14561.0}, {"date": "2017-01-27", "close": 25.434, "volume": 1751.0}, {"date": "2017-01-30", "close": 24.8, "volume": 748.0}, {"date": "2017-01-31", "close": 24.602, "volume": 1634.0}, {"date": "2017-02-01", "close": 25.942, "volume": 969.0}, {"date": "2017-02-02", "close": 24.8, "volume": 1243.0}, {"date": "2017-02-03", "close": 24.798, "volume": 610.0}, {"date": "2017-02-06", "close": 24.2, "volume": 193.0}, {"date": "2017-02-07", "close": 23.67, "volume": 289.0}, {"date": "2017-02-08", "close": 22.6, "volume": 574.0}, {"date": "2017-02-09", "close": 22.384, "volume": 349.0}, {"date": "2017-02-10", "close": 23.2, "volume": 2958.0}, {"date": "2017-02-13", "close": 25.2, "volume": 1914.0}, {"date": "2017-02-14", "close": 26.6, "volume": 5582.0}, {"date": "2017-02-15", "close": 25.8, "volume": 3882.0}, {"date": "2017-02-16", "close": 25.4, "volume": 508.0}, {"date": "2017-02-17", "close": 25.8, "volume": 134.0}, {"date": "2017-02-21", "close": 25.8, "volume": 639.0}, {"date": "2017-02-22", "close": 24.6, "volume": 597.0}, {"date": "2017-02-23", "close": 24.6, "volume": 813.0}, {"date": "2017-02-24", "close": 26.2, "volume": 4277.0}, {"date": "2017-02-27", "close": 25.602, "volume": 700.0}, {"date": "2017-02-28", "close": 25.4, "volume": 3173.0}, {"date": "2017-03-01", "close": 25.8, "volume": 3103.0}, {"date": "2017-03-02", "close": 23.602, "volume": 1772.0}, {"date": "2017-03-03", "close": 23.8, "volume": 440.0}, {"date": "2017-03-06", "close": 23.998, "volume": 345.0}, {"date": "2017-03-07", "close": 25.0, "volume": 2682.0}, {"date": "2017-03-08", "close": 24.0, "volume": 807.0}, {"date": "2017-03-09", "close": 24.6, "volume": 139.0}, {"date": "2017-03-10", "close": 23.4, "volume": 624.0}, {"date": "2017-03-13", "close": 22.0, "volume": 2841.0}, {"date": "2017-03-14", "close": 23.4, "volume": 2432.0}, {"date": "2017-03-15", "close": 22.528, "volume": 292.0}, {"date": "2017-03-16", "close": 22.002, "volume": 106.0}, {"date": "2017-03-17", "close": 22.8, "volume": 163.0}, {"date": "2017-03-20", "close": 23.0, "volume": 172.0}, {"date": "2017-03-21", "close": 22.798, "volume": 425.0}, {"date": "2017-03-22", "close": 22.4, "volume": 136.0}, {"date": "2017-03-23", "close": 21.4, "volume": 438.0}, {"date": "2017-03-24", "close": 21.6, "volume": 808.0}, {"date": "2017-03-27", "close": 21.6, "volume": 799.0}, {"date": "2017-03-28", "close": 22.0, "volume": 613.0}, {"date": "2017-03-29", "close": 22.38, "volume": 758.0}, {"date": "2017-03-30", "close": 22.4, "volume": 62.0}, {"date": "2017-03-31", "close": 22.6, "volume": 370.0}, {"date": "2017-04-03", "close": 22.8, "volume": 1186.0}, {"date": "2017-04-04", "close": 22.8, "volume": 498.0}, {"date": "2017-04-05", "close": 21.802, "volume": 1064.0}, {"date": "2017-04-06", "close": 23.948, "volume": 4347.0}, {"date": "2017-04-07", "close": 23.786, "volume": 21744.0}, {"date": "2017-04-10", "close": 24.786, "volume": 6857.0}, {"date": "2017-04-11", "close": 27.6, "volume": 5131.0}, {"date": "2017-04-12", "close": 26.6, "volume": 1729.0}, {"date": "2017-04-13", "close": 25.6, "volume": 3490.0}, {"date": "2017-04-17", "close": 26.602, "volume": 2710.0}, {"date": "2017-04-18", "close": 26.2, "volume": 485.0}, {"date": "2017-04-19", "close": 26.2, "volume": 769.0}, {"date": "2017-04-20", "close": 26.66, "volume": 745.0}, {"date": "2017-04-21", "close": 25.998, "volume": 673.0}, {"date": "2017-04-24", "close": 24.6, "volume": 1182.0}, {"date": "2017-04-25", "close": 25.602, "volume": 1033.0}, {"date": "2017-04-26", "close": 24.8, "volume": 333.0}, {"date": "2017-04-27", "close": 24.6, "volume": 273.0}, {"date": "2017-04-28", "close": 24.6, "volume": 1743.0}, {"date": "2017-05-01", "close": 25.398, "volume": 840.0}, {"date": "2017-05-02", "close": 25.69, "volume": 1223.0}, {"date": "2017-05-03", "close": 25.0, "volume": 216.0}, {"date": "2017-05-04", "close": 24.002, "volume": 1075.0}, {"date": "2017-05-05", "close": 24.0, "volume": 250.0}, {"date": "2017-05-08", "close": 24.522, "volume": 119.0}, {"date": "2017-05-09", "close": 24.0, "volume": 727.0}, {"date": "2017-05-10", "close": 25.2, "volume": 450.0}, {"date": "2017-05-11", "close": 23.4, "volume": 1549.0}, {"date": "2017-05-12", "close": 22.82, "volume": 1849.0}, {"date": "2017-05-15", "close": 22.668, "volume": 279.0}, {"date": "2017-05-16", "close": 24.0, "volume": 6769.0}, {"date": "2017-05-17", "close": 23.8, "volume": 330.0}, {"date": "2017-05-18", "close": 26.58, "volume": 4803.0}, {"date": "2017-05-19", "close": 26.598, "volume": 2235.0}, {"date": "2017-05-22", "close": 25.362, "volume": 782.0}, {"date": "2017-05-23", "close": 25.8, "volume": 2152.0}, {"date": "2017-05-24", "close": 24.8, "volume": 3480.0}, {"date": "2017-05-25", "close": 25.6, "volume": 230.0}, {"date": "2017-05-26", "close": 26.0, "volume": 453.0}, {"date": "2017-05-30", "close": 26.0, "volume": 171.0}, {"date": "2017-05-31", "close": 25.0, "volume": 170.0}, {"date": "2017-06-01", "close": 24.0, "volume": 1975.0}, {"date": "2017-06-02", "close": 24.0, "volume": 1865.0}, {"date": "2017-06-05", "close": 23.0, "volume": 1950.0}, {"date": "2017-06-06", "close": 22.8, "volume": 6632.0}, {"date": "2017-06-07", "close": 22.8, "volume": 993.0}, {"date": "2017-06-08", "close": 23.828, "volume": 2651.0}, {"date": "2017-06-09", "close": 23.4, "volume": 473.0}, {"date": "2017-06-12", "close": 23.2, "volume": 267.0}, {"date": "2017-06-13", "close": 23.398, "volume": 237.0}, {"date": "2017-06-14", "close": 24.4, "volume": 886.0}, {"date": "2017-06-15", "close": 25.4, "volume": 2476.0}, {"date": "2017-06-16", "close": 25.4, "volume": 1356.0}, {"date": "2017-06-19", "close": 25.2, "volume": 278.0}, {"date": "2017-06-20", "close": 24.802, "volume": 383.0}, {"date": "2017-06-21", "close": 24.8, "volume": 557.0}, {"date": "2017-06-22", "close": 24.8, "volume": 352.0}, {"date": "2017-06-23", "close": 25.4, "volume": 334.0}, {"date": "2017-06-26", "close": 24.6, "volume": 472.0}, {"date": "2017-06-27", "close": 25.0, "volume": 52.0}, {"date": "2017-06-28", "close": 25.4, "volume": 944.0}, {"date": "2017-06-29", "close": 23.0, "volume": 2012.0}, {"date": "2017-06-30", "close": 24.8, "volume": 335.0}, {"date": "2017-07-03", "close": 23.202, "volume": 130.0}, {"date": "2017-07-05", "close": 23.2, "volume": 1001.0}, {"date": "2017-07-06", "close": 23.02, "volume": 149.0}, {"date": "2017-07-07", "close": 23.4, "volume": 184.0}, {"date": "2017-07-10", "close": 23.4, "volume": null}, {"date": "2017-07-11", "close": 23.4, "volume": 291.0}, {"date": "2017-07-12", "close": 23.31, "volume": 795.0}, {"date": "2017-07-13", "close": 22.834, "volume": 541.0}, {"date": "2017-07-14", "close": 23.036, "volume": 627.0}, {"date": "2017-07-17", "close": 22.994, "volume": 97.0}, {"date": "2017-07-18", "close": 23.0, "volume": 366.0}, {"date": "2017-07-19", "close": 23.0, "volume": 604.0}, {"date": "2017-07-20", "close": 22.93, "volume": 139.0}, {"date": "2017-07-21", "close": 23.0, "volume": 222.0}, {"date": "2017-07-24", "close": 22.628, "volume": 370.0}, {"date": "2017-07-25", "close": 22.602, "volume": 89.0}, {"date": "2017-07-26", "close": 22.634, "volume": 103.0}, {"date": "2017-07-27", "close": 22.634, "volume": 294.0}, {"date": "2017-07-28", "close": 22.6, "volume": 436.0}, {"date": "2017-07-31", "close": 21.598, "volume": 1705.0}, {"date": "2017-08-01", "close": 22.4, "volume": 253.0}, {"date": "2017-08-02", "close": 22.0, "volume": 948.0}, {"date": "2017-08-03", "close": 22.0, "volume": 303.0}, {"date": "2017-08-04", "close": 21.958, "volume": 31.0}, {"date": "2017-08-07", "close": 21.392, "volume": 499.0}, {"date": "2017-08-08", "close": 21.066, "volume": 71.0}, {"date": "2017-08-09", "close": 21.052, "volume": 136.0}, {"date": "2017-08-10", "close": 21.0, "volume": 631.0}, {"date": "2017-08-11", "close": 21.2, "volume": 529.0}, {"date": "2017-08-14", "close": 22.0, "volume": 111.0}, {"date": "2017-08-15", "close": 22.0, "volume": 72.0}, {"date": "2017-08-16", "close": 20.674, "volume": 124.0}, {"date": "2017-08-17", "close": 21.2, "volume": 305.0}, {"date": "2017-08-18", "close": 20.8, "volume": 511.0}, {"date": "2017-08-21", "close": 20.6, "volume": 1596.0}, {"date": "2017-08-22", "close": 19.602, "volume": 662.0}, {"date": "2017-08-23", "close": 19.6, "volume": 114.0}, {"date": "2017-08-24", "close": 20.0, "volume": 33.0}, {"date": "2017-08-25", "close": 19.96, "volume": 830.0}, {"date": "2017-08-28", "close": 19.6, "volume": 498.0}, {"date": "2017-08-29", "close": 18.9756, "volume": 813.0}, {"date": "2017-08-30", "close": 18.456, "volume": 322.0}, {"date": "2017-08-31", "close": 18.8, "volume": 1030.0}, {"date": "2017-09-01", "close": 20.8, "volume": 3505.0}, {"date": "2017-09-05", "close": 21.4, "volume": 3797.0}, {"date": "2017-09-06", "close": 21.4, "volume": 182.0}, {"date": "2017-09-07", "close": 20.0, "volume": 1944.0}, {"date": "2017-09-08", "close": 20.0, "volume": 2211.0}, {"date": "2017-09-11", "close": 20.8, "volume": 246.0}, {"date": "2017-09-12", "close": 21.0, "volume": 2580.0}, {"date": "2017-09-13", "close": 21.8, "volume": 290.0}, {"date": "2017-09-14", "close": 20.6, "volume": 142.0}, {"date": "2017-09-15", "close": 20.024, "volume": 301.0}, {"date": "2017-09-18", "close": 20.4, "volume": 2091.0}, {"date": "2017-09-19", "close": 21.188, "volume": 1199.0}, {"date": "2017-09-20", "close": 21.0, "volume": 960.0}, {"date": "2017-09-21", "close": 21.2, "volume": 1141.0}, {"date": "2017-09-22", "close": 21.402, "volume": 571.0}, {"date": "2017-09-25", "close": 20.4, "volume": 784.0}, {"date": "2017-09-26", "close": 20.538, "volume": 205.0}, {"date": "2017-09-27", "close": 20.6, "volume": 350.0}, {"date": "2017-09-28", "close": 20.202, "volume": 226.0}, {"date": "2017-09-29", "close": 20.0, "volume": 298.0}, {"date": "2017-10-02", "close": 20.0, "volume": 268.0}, {"date": "2017-10-03", "close": 21.0, "volume": 575.0}, {"date": "2017-10-04", "close": 20.6, "volume": 377.0}, {"date": "2017-10-05", "close": 20.8, "volume": 493.0}, {"date": "2017-10-06", "close": 26.0, "volume": 141241.0}, {"date": "2017-10-09", "close": 24.8, "volume": 18103.0}, {"date": "2017-10-10", "close": 24.2, "volume": 4494.0}, {"date": "2017-10-11", "close": 24.6, "volume": 4136.0}, {"date": "2017-10-12", "close": 23.0, "volume": 6698.0}, {"date": "2017-10-13", "close": 22.4, "volume": 2349.0}, {"date": "2017-10-16", "close": 26.8, "volume": 16351.0}, {"date": "2017-10-17", "close": 24.8, "volume": 8953.0}, {"date": "2017-10-18", "close": 26.6, "volume": 47468.0}, {"date": "2017-10-19", "close": 26.2, "volume": 4438.0}, {"date": "2017-10-20", "close": 26.0, "volume": 4036.0}, {"date": "2017-10-23", "close": 25.4, "volume": 3863.0}, {"date": "2017-10-24", "close": 24.0, "volume": 1825.0}, {"date": "2017-10-25", "close": 23.6, "volume": 1190.0}, {"date": "2017-10-26", "close": 24.0, "volume": 1851.0}, {"date": "2017-10-27", "close": 24.2, "volume": 2022.0}, {"date": "2017-10-30", "close": 24.8, "volume": 2203.0}, {"date": "2017-10-31", "close": 24.0, "volume": 2032.0}, {"date": "2017-11-01", "close": 23.6, "volume": 17800.0}, {"date": "2017-11-02", "close": 25.0, "volume": 3513.0}, {"date": "2017-11-03", "close": 24.0, "volume": 3096.0}, {"date": "2017-11-06", "close": 24.198, "volume": 2795.0}, {"date": "2017-11-07", "close": 23.0, "volume": 2308.0}, {"date": "2017-11-08", "close": 22.8, "volume": 4662.0}, {"date": "2017-11-09", "close": 23.464, "volume": 91608.0}, {"date": "2017-11-10", "close": 24.6, "volume": 24015.0}, {"date": "2017-11-13", "close": 24.6, "volume": 5346.0}, {"date": "2017-11-14", "close": 24.4, "volume": 3243.0}, {"date": "2017-11-15", "close": 22.376, "volume": 9172.0}, {"date": "2017-11-16", "close": 22.628, "volume": 3086.0}, {"date": "2017-11-17", "close": 22.6, "volume": 1036.0}, {"date": "2017-11-20", "close": 21.802, "volume": 3002.0}, {"date": "2017-11-21", "close": 22.004, "volume": 8025.0}, {"date": "2017-11-22", "close": 22.398, "volume": 3504.0}, {"date": "2017-11-24", "close": 21.602, "volume": 1247.0}, {"date": "2017-11-27", "close": 20.86, "volume": 4338.0}, {"date": "2017-11-28", "close": 21.4, "volume": 6893.0}, {"date": "2017-11-29", "close": 21.0, "volume": 8812.0}, {"date": "2017-11-30", "close": 21.2, "volume": 1138.0}, {"date": "2017-12-01", "close": 21.4, "volume": 5049.0}, {"date": "2017-12-04", "close": 20.798, "volume": 1364.0}, {"date": "2017-12-05", "close": 20.216, "volume": 2480.0}, {"date": "2017-12-06", "close": 20.2, "volume": 3338.0}, {"date": "2017-12-07", "close": 20.8, "volume": 1597.0}, {"date": "2017-12-08", "close": 20.8, "volume": 580.0}, {"date": "2017-12-11", "close": 20.8, "volume": 816.0}, {"date": "2017-12-12", "close": 20.6, "volume": 2177.0}, {"date": "2017-12-13", "close": 21.2, "volume": 12466.0}, {"date": "2017-12-14", "close": 20.63, "volume": 3136.0}, {"date": "2017-12-15", "close": 21.2, "volume": 2712.0}, {"date": "2017-12-18", "close": 20.262, "volume": 4874.0}, {"date": "2017-12-19", "close": 23.2, "volume": 135802.0}, {"date": "2017-12-20", "close": 27.4, "volume": 94903.0}, {"date": "2017-12-21", "close": 21.8, "volume": 26719.0}, {"date": "2017-12-22", "close": 21.8, "volume": 14031.0}, {"date": "2017-12-26", "close": 20.6, "volume": 14319.0}, {"date": "2017-12-27", "close": 21.6, "volume": 4803.0}, {"date": "2017-12-28", "close": 22.2, "volume": 8484.0}, {"date": "2017-12-29", "close": 21.8, "volume": 9862.0}, {"date": "2018-01-02", "close": 22.4, "volume": 3119.0}, {"date": "2018-01-03", "close": 23.4, "volume": 14545.0}, {"date": "2018-01-04", "close": 186.8, "volume": 4110272.0}, {"date": "2018-01-05", "close": 114.0, "volume": 933382.0}, {"date": "2018-01-08", "close": 121.2, "volume": 478044.0}, {"date": "2018-01-09", "close": 118.8, "volume": 219588.0}, {"date": "2018-01-10", "close": 100.6, "volume": 94173.0}, {"date": "2018-01-11", "close": 127.6, "volume": 1792149.0}, {"date": "2018-01-12", "close": 96.0, "volume": 375953.0}, {"date": "2018-01-16", "close": 85.6, "volume": 86991.0}, {"date": "2018-01-17", "close": 79.6, "volume": 104312.0}, {"date": "2018-01-18", "close": 80.0, "volume": 221765.0}, {"date": "2018-01-19", "close": 77.8, "volume": 109409.0}, {"date": "2018-01-22", "close": 74.8, "volume": 42904.0}, {"date": "2018-01-23", "close": 81.8, "volume": 1199132.0}, {"date": "2018-01-24", "close": 80.6, "volume": 84047.0}, {"date": "2018-01-25", "close": 81.6, "volume": 49408.0}, {"date": "2018-01-26", "close": 80.6, "volume": 24176.0}, {"date": "2018-01-29", "close": 76.8, "volume": 32200.0}, {"date": "2018-01-30", "close": 70.6, "volume": 45978.0}, {"date": "2018-01-31", "close": 64.0, "volume": 45075.0}, {"date": "2018-02-01", "close": 60.4, "volume": 31250.0}, {"date": "2018-02-02", "close": 56.6, "volume": 41583.0}, {"date": "2018-02-05", "close": 52.0, "volume": 41423.0}, {"date": "2018-02-06", "close": 53.4, "volume": 52273.0}, {"date": "2018-02-07", "close": 54.4, "volume": 56455.0}, {"date": "2018-02-08", "close": 50.0, "volume": 29012.0}, {"date": "2018-02-09", "close": 47.2, "volume": 36022.0}, {"date": "2018-02-12", "close": 48.6, "volume": 19611.0}, {"date": "2018-02-13", "close": 54.6, "volume": 105215.0}, {"date": "2018-02-14", "close": 59.4, "volume": 156310.0}, {"date": "2018-02-15", "close": 64.0, "volume": 87674.0}, {"date": "2018-02-16", "close": 55.8, "volume": 46881.0}, {"date": "2018-02-20", "close": 55.6, "volume": 18139.0}, {"date": "2018-02-21", "close": 54.2, "volume": 13497.0}, {"date": "2018-02-22", "close": 51.8, "volume": 15395.0}, {"date": "2018-02-23", "close": 52.6, "volume": 9976.0}, {"date": "2018-02-26", "close": 54.2, "volume": 9311.0}, {"date": "2018-02-27", "close": 52.6, "volume": 7096.0}, {"date": "2018-02-28", "close": 52.4, "volume": 7380.0}, {"date": "2018-03-01", "close": 50.2, "volume": 8022.0}, {"date": "2018-03-02", "close": 52.4, "volume": 9808.0}, {"date": "2018-03-05", "close": 51.4, "volume": 8273.0}, {"date": "2018-03-06", "close": 51.8, "volume": 6119.0}, {"date": "2018-03-07", "close": 50.8, "volume": 7900.0}, {"date": "2018-03-08", "close": 48.0, "volume": 15399.0}, {"date": "2018-03-09", "close": 47.0, "volume": 10356.0}, {"date": "2018-03-12", "close": 52.0, "volume": 26547.0}, {"date": "2018-03-13", "close": 49.0, "volume": 19418.0}, {"date": "2018-03-14", "close": 48.2, "volume": 8559.0}, {"date": "2018-03-15", "close": 48.4, "volume": 24360.0}, {"date": "2018-03-16", "close": 48.2, "volume": 7355.0}, {"date": "2018-03-19", "close": 47.6, "volume": 17614.0}, {"date": "2018-03-20", "close": 45.4, "volume": 13261.0}, {"date": "2018-03-21", "close": 43.4, "volume": 23356.0}, {"date": "2018-03-22", "close": 42.6, "volume": 8370.0}, {"date": "2018-03-23", "close": 38.4, "volume": 17054.0}, {"date": "2018-03-26", "close": 40.4, "volume": 7799.0}, {"date": "2018-03-27", "close": 38.0, "volume": 7967.0}, {"date": "2018-03-28", "close": 35.8, "volume": 11274.0}, {"date": "2018-03-29", "close": 33.376, "volume": 8037.0}, {"date": "2018-04-02", "close": 33.6, "volume": 10455.0}, {"date": "2018-04-03", "close": 33.2, "volume": 3469.0}, {"date": "2018-04-04", "close": 34.0, "volume": 8886.0}, {"date": "2018-04-05", "close": 35.8, "volume": 17337.0}, {"date": "2018-04-06", "close": 35.8, "volume": 4454.0}, {"date": "2018-04-09", "close": 35.2, "volume": 3435.0}, {"date": "2018-04-10", "close": 50.0, "volume": 390908.0}, {"date": "2018-04-11", "close": 53.0, "volume": 423666.0}, {"date": "2018-04-12", "close": 51.224, "volume": 69048.0}, {"date": "2018-04-13", "close": 46.6, "volume": 29151.0}, {"date": "2018-04-16", "close": 49.4, "volume": 17163.0}, {"date": "2018-04-17", "close": 63.0, "volume": 679238.0}, {"date": "2018-04-18", "close": 67.6, "volume": 173843.0}, {"date": "2018-04-19", "close": 62.2, "volume": 97102.0}, {"date": "2018-04-20", "close": 62.8, "volume": 78852.0}, {"date": "2018-04-23", "close": 57.6, "volume": 35314.0}, {"date": "2018-04-24", "close": 57.8, "volume": 14102.0}, {"date": "2018-04-25", "close": 56.6, "volume": 16156.0}, {"date": "2018-04-26", "close": 55.8, "volume": 13918.0}, {"date": "2018-04-27", "close": 53.6, "volume": 11703.0}, {"date": "2018-04-30", "close": 54.6, "volume": 13690.0}, {"date": "2018-05-01", "close": 53.2, "volume": 11692.0}, {"date": "2018-05-02", "close": 53.0, "volume": 13591.0}, {"date": "2018-05-03", "close": 56.6, "volume": 29119.0}, {"date": "2018-05-04", "close": 58.2, "volume": 113547.0}, {"date": "2018-05-07", "close": 63.6, "volume": 34670.0}, {"date": "2018-05-08", "close": 63.6, "volume": 35588.0}, {"date": "2018-05-09", "close": 65.2, "volume": 26292.0}, {"date": "2018-05-10", "close": 61.4, "volume": 24414.0}, {"date": "2018-05-11", "close": 58.8, "volume": 12815.0}, {"date": "2018-05-14", "close": 59.8, "volume": 9497.0}, {"date": "2018-05-15", "close": 59.8, "volume": 5868.0}, {"date": "2018-05-16", "close": 58.2, "volume": 7332.0}, {"date": "2018-05-17", "close": 57.0, "volume": 9032.0}, {"date": "2018-05-18", "close": 58.0, "volume": 4175.0}, {"date": "2018-05-21", "close": 56.8, "volume": 6421.0}, {"date": "2018-05-22", "close": 57.7, "volume": 14545.0}, {"date": "2018-05-23", "close": 59.6, "volume": 15002.0}, {"date": "2018-05-24", "close": 57.8, "volume": 4612.0}, {"date": "2018-05-25", "close": 57.4, "volume": 4580.0}, {"date": "2018-05-29", "close": 56.8, "volume": 5239.0}, {"date": "2018-05-30", "close": 55.8, "volume": 6920.0}, {"date": "2018-05-31", "close": 56.2, "volume": 6813.0}, {"date": "2018-06-01", "close": 55.2, "volume": 6341.0}, {"date": "2018-06-04", "close": 58.0, "volume": 72519.0}, {"date": "2018-06-05", "close": 59.0, "volume": 16053.0}, {"date": "2018-06-06", "close": 60.6, "volume": 11079.0}, {"date": "2018-06-07", "close": 59.6, "volume": 19300.0}, {"date": "2018-06-08", "close": 59.2, "volume": 3483.0}, {"date": "2018-06-11", "close": 57.6, "volume": 7096.0}, {"date": "2018-06-12", "close": 56.6, "volume": 5213.0}, {"date": "2018-06-13", "close": 56.0, "volume": 5926.0}, {"date": "2018-06-14", "close": 56.4, "volume": 4367.0}, {"date": "2018-06-15", "close": 54.4, "volume": 10036.0}, {"date": "2018-06-18", "close": 53.936, "volume": 5126.0}, {"date": "2018-06-19", "close": 54.8, "volume": 5515.0}, {"date": "2018-06-20", "close": 54.4, "volume": 3707.0}, {"date": "2018-06-21", "close": 53.6, "volume": 3612.0}, {"date": "2018-06-22", "close": 54.8, "volume": 30135.0}, {"date": "2018-06-25", "close": 53.4, "volume": 4358.0}, {"date": "2018-06-26", "close": 53.6, "volume": 4534.0}, {"date": "2018-06-27", "close": 51.0, "volume": 4689.0}, {"date": "2018-06-28", "close": 48.8, "volume": 6699.0}, {"date": "2018-06-29", "close": 50.4, "volume": 4817.0}, {"date": "2018-07-02", "close": 50.0, "volume": 2166.0}, {"date": "2018-07-03", "close": 50.6, "volume": 1353.0}, {"date": "2018-07-05", "close": 50.0, "volume": 2820.0}, {"date": "2018-07-06", "close": 50.2, "volume": 1613.0}, {"date": "2018-07-09", "close": 51.2, "volume": 22916.0}, {"date": "2018-07-10", "close": 49.8, "volume": 4337.0}, {"date": "2018-07-11", "close": 48.812, "volume": 2202.0}, {"date": "2018-07-12", "close": 50.0, "volume": 6109.0}, {"date": "2018-07-13", "close": 49.6, "volume": 944.0}, {"date": "2018-07-16", "close": 46.168, "volume": 4849.0}, {"date": "2018-07-17", "close": 49.4, "volume": 23778.0}, {"date": "2018-07-18", "close": 47.8, "volume": 7129.0}, {"date": "2018-07-19", "close": 47.0, "volume": 3154.0}, {"date": "2018-07-20", "close": 46.2, "volume": 2571.0}, {"date": "2018-07-23", "close": 45.6, "volume": 2689.0}, {"date": "2018-07-24", "close": 46.4, "volume": 8396.0}, {"date": "2018-07-25", "close": 45.8, "volume": 1608.0}, {"date": "2018-07-26", "close": 46.0, "volume": 2884.0}, {"date": "2018-07-27", "close": 44.8, "volume": 2735.0}, {"date": "2018-07-30", "close": 42.8, "volume": 3939.0}, {"date": "2018-07-31", "close": 42.398, "volume": 3075.0}, {"date": "2018-08-01", "close": 41.8, "volume": 2370.0}, {"date": "2018-08-02", "close": 41.916, "volume": 1579.0}, {"date": "2018-08-03", "close": 42.198, "volume": 1803.0}, {"date": "2018-08-06", "close": 41.4, "volume": 1925.0}, {"date": "2018-08-07", "close": 40.2, "volume": 2147.0}, {"date": "2018-08-08", "close": 40.8, "volume": 1003.0}, {"date": "2018-08-09", "close": 41.4, "volume": 1390.0}, {"date": "2018-08-10", "close": 42.4, "volume": 9607.0}, {"date": "2018-08-13", "close": 41.6, "volume": 2531.0}, {"date": "2018-08-14", "close": 40.0, "volume": 2734.0}, {"date": "2018-08-15", "close": 36.8, "volume": 5530.0}, {"date": "2018-08-16", "close": 38.2, "volume": 2041.0}, {"date": "2018-08-17", "close": 48.0, "volume": 199746.0}, {"date": "2018-08-20", "close": 44.0, "volume": 18449.0}, {"date": "2018-08-21", "close": 40.0, "volume": 9581.0}, {"date": "2018-08-22", "close": 41.0, "volume": 3539.0}, {"date": "2018-08-23", "close": 40.6, "volume": 3276.0}, {"date": "2018-08-24", "close": 40.8, "volume": 18984.0}, {"date": "2018-08-27", "close": 40.8, "volume": 4208.0}, {"date": "2018-08-28", "close": 40.4, "volume": 3297.0}, {"date": "2018-08-29", "close": 39.2, "volume": 5052.0}, {"date": "2018-08-30", "close": 40.0, "volume": 3804.0}, {"date": "2018-08-31", "close": 40.2, "volume": 3675.0}, {"date": "2018-09-04", "close": 39.4, "volume": 5998.0}, {"date": "2018-09-05", "close": 39.0, "volume": 3961.0}, {"date": "2018-09-06", "close": 38.6, "volume": 1769.0}, {"date": "2018-09-07", "close": 37.0, "volume": 4367.0}, {"date": "2018-09-10", "close": 36.8, "volume": 1759.0}, {"date": "2018-09-11", "close": 36.8, "volume": 2230.0}, {"date": "2018-09-12", "close": 35.6, "volume": 6607.0}, {"date": "2018-09-13", "close": 36.8, "volume": 2351.0}, {"date": "2018-09-14", "close": 38.0, "volume": 5033.0}, {"date": "2018-09-17", "close": 38.392, "volume": 2623.0}, {"date": "2018-09-18", "close": 37.998, "volume": 1596.0}, {"date": "2018-09-19", "close": 37.6, "volume": 2640.0}, {"date": "2018-09-20", "close": 37.4, "volume": 1852.0}, {"date": "2018-09-21", "close": 36.4, "volume": 1537.0}, {"date": "2018-09-24", "close": 36.2, "volume": 691.0}, {"date": "2018-09-25", "close": 35.0, "volume": 3533.0}, {"date": "2018-09-26", "close": 35.0, "volume": 2301.0}, {"date": "2018-09-27", "close": 33.8, "volume": 2564.0}, {"date": "2018-09-28", "close": 34.6, "volume": 2391.0}, {"date": "2018-10-01", "close": 34.224, "volume": 1023.0}, {"date": "2018-10-02", "close": 33.0, "volume": 2038.0}, {"date": "2018-10-03", "close": 34.0, "volume": 2474.0}, {"date": "2018-10-04", "close": 33.2, "volume": 2674.0}, {"date": "2018-10-05", "close": 32.964, "volume": 1931.0}, {"date": "2018-10-08", "close": 30.2, "volume": 6740.0}, {"date": "2018-10-09", "close": 29.4, "volume": 1825.0}, {"date": "2018-10-10", "close": 28.4, "volume": 2435.0}, {"date": "2018-10-11", "close": 28.2, "volume": 1768.0}, {"date": "2018-10-12", "close": 28.944, "volume": 13981.0}, {"date": "2018-10-15", "close": 28.72, "volume": 1420.0}, {"date": "2018-10-16", "close": 28.8, "volume": 1593.0}, {"date": "2018-10-17", "close": 33.8, "volume": 32201.0}, {"date": "2018-10-18", "close": 45.0, "volume": 172328.0}, {"date": "2018-10-19", "close": 52.0, "volume": 569324.0}, {"date": "2018-10-22", "close": 42.0, "volume": 53729.0}, {"date": "2018-10-23", "close": 43.4, "volume": 51300.0}, {"date": "2018-10-24", "close": 40.0, "volume": 12352.0}, {"date": "2018-10-25", "close": 40.326, "volume": 8540.0}, {"date": "2018-10-26", "close": 40.0, "volume": 33785.0}, {"date": "2018-10-29", "close": 38.4, "volume": 13093.0}, {"date": "2018-10-30", "close": 36.002, "volume": 11013.0}, {"date": "2018-10-31", "close": 35.2, "volume": 5159.0}, {"date": "2018-11-01", "close": 38.6, "volume": 23066.0}, {"date": "2018-11-02", "close": 40.2, "volume": 12183.0}, {"date": "2018-11-05", "close": 39.0, "volume": 8400.0}, {"date": "2018-11-06", "close": 37.8, "volume": 4851.0}, {"date": "2018-11-07", "close": 38.6, "volume": 3221.0}, {"date": "2018-11-08", "close": 40.0, "volume": 8420.0}, {"date": "2018-11-09", "close": 38.2, "volume": 4956.0}, {"date": "2018-11-12", "close": 38.0, "volume": 2167.0}, {"date": "2018-11-13", "close": 38.2, "volume": 6542.0}, {"date": "2018-11-14", "close": 36.002, "volume": 6234.0}, {"date": "2018-11-15", "close": 37.0, "volume": 5624.0}, {"date": "2018-11-16", "close": 38.2, "volume": 2736.0}, {"date": "2018-11-19", "close": 37.8, "volume": 3230.0}, {"date": "2018-11-20", "close": 35.6, "volume": 5060.0}, {"date": "2018-11-21", "close": 36.6, "volume": 1775.0}, {"date": "2018-11-23", "close": 35.8, "volume": 933.0}, {"date": "2018-11-26", "close": 35.0, "volume": 1748.0}, {"date": "2018-11-27", "close": 34.0, "volume": 5508.0}, {"date": "2018-11-28", "close": 33.0, "volume": 4118.0}, {"date": "2018-11-29", "close": 34.0, "volume": 4367.0}, {"date": "2018-11-30", "close": 33.8, "volume": 1575.0}, {"date": "2018-12-03", "close": 34.0, "volume": 52493.0}, {"date": "2018-12-04", "close": 33.8, "volume": 13573.0}, {"date": "2018-12-06", "close": 31.582, "volume": 7056.0}, {"date": "2018-12-07", "close": 31.372, "volume": 1488.0}, {"date": "2018-12-10", "close": 29.8, "volume": 4169.0}, {"date": "2018-12-11", "close": 29.8, "volume": 768.0}, {"date": "2018-12-12", "close": 29.2, "volume": 3526.0}, {"date": "2018-12-13", "close": 29.2, "volume": 4590.0}, {"date": "2018-12-14", "close": 28.5, "volume": 2431.0}, {"date": "2018-12-17", "close": 27.4, "volume": 5722.0}, {"date": "2018-12-18", "close": 27.2, "volume": 2672.0}, {"date": "2018-12-19", "close": 27.464, "volume": 7386.0}, {"date": "2018-12-20", "close": 24.2, "volume": 7229.0}, {"date": "2018-12-21", "close": 21.194, "volume": 14893.0}, {"date": "2018-12-24", "close": 22.198, "volume": 2825.0}, {"date": "2018-12-26", "close": 24.2, "volume": 5400.0}, {"date": "2018-12-27", "close": 22.798, "volume": 3844.0}, {"date": "2018-12-28", "close": 25.46, "volume": 10539.0}, {"date": "2018-12-31", "close": 26.802, "volume": 13656.0}, {"date": "2019-01-02", "close": 26.4, "volume": 11280.0}, {"date": "2019-01-03", "close": 25.8, "volume": 3313.0}, {"date": "2019-01-04", "close": 29.0, "volume": 11350.0}, {"date": "2019-01-07", "close": 35.4, "volume": 29297.0}, {"date": "2019-01-08", "close": 34.8, "volume": 18139.0}, {"date": "2019-01-09", "close": 34.8, "volume": 5878.0}, {"date": "2019-01-10", "close": 33.6, "volume": 4655.0}, {"date": "2019-01-11", "close": 35.0, "volume": 11448.0}, {"date": "2019-01-14", "close": 36.6, "volume": 15948.0}, {"date": "2019-01-15", "close": 36.2, "volume": 12967.0}, {"date": "2019-01-16", "close": 33.4, "volume": 6809.0}, {"date": "2019-01-17", "close": 34.0, "volume": 24000.0}, {"date": "2019-01-18", "close": 33.2, "volume": 13819.0}, {"date": "2019-01-22", "close": 32.4, "volume": 4374.0}, {"date": "2019-01-23", "close": 32.0, "volume": 5188.0}, {"date": "2019-01-24", "close": 33.0, "volume": 6526.0}, {"date": "2019-01-25", "close": 32.4, "volume": 2902.0}, {"date": "2019-01-28", "close": 31.8, "volume": 3772.0}, {"date": "2019-01-29", "close": 30.4, "volume": 8407.0}, {"date": "2019-01-30", "close": 30.0, "volume": 11594.0}, {"date": "2019-01-31", "close": 33.2, "volume": 11501.0}, {"date": "2019-02-01", "close": 34.2, "volume": 5314.0}, {"date": "2019-02-04", "close": 34.102, "volume": 3277.0}, {"date": "2019-02-05", "close": 35.264, "volume": 14967.0}, {"date": "2019-02-06", "close": 37.0, "volume": 14719.0}, {"date": "2019-02-07", "close": 34.4, "volume": 5460.0}, {"date": "2019-02-08", "close": 33.2, "volume": 3886.0}, {"date": "2019-02-11", "close": 34.56, "volume": 10285.0}, {"date": "2019-02-12", "close": 33.4, "volume": 16984.0}, {"date": "2019-02-13", "close": 34.2, "volume": 19418.0}, {"date": "2019-02-14", "close": 34.6, "volume": 10478.0}, {"date": "2019-02-15", "close": 33.6, "volume": 4248.0}, {"date": "2019-02-19", "close": 32.8, "volume": 28843.0}, {"date": "2019-02-20", "close": 33.8, "volume": 13149.0}, {"date": "2019-02-21", "close": 30.2, "volume": 30683.0}, {"date": "2019-02-22", "close": 30.0, "volume": 13608.0}, {"date": "2019-02-25", "close": 32.728, "volume": 25556.0}, {"date": "2019-02-26", "close": 33.4, "volume": 19837.0}, {"date": "2019-02-27", "close": 34.8, "volume": 16667.0}, {"date": "2019-02-28", "close": 35.2, "volume": 12632.0}, {"date": "2019-03-01", "close": 35.0, "volume": 29206.0}, {"date": "2019-03-04", "close": 34.6, "volume": 29251.0}, {"date": "2019-03-05", "close": 36.8, "volume": 57681.0}, {"date": "2019-03-06", "close": 35.2, "volume": 27836.0}, {"date": "2019-03-07", "close": 33.9, "volume": 11269.0}, {"date": "2019-03-08", "close": 32.8, "volume": 4827.0}, {"date": "2019-03-11", "close": 32.8, "volume": 1989.0}, {"date": "2019-03-12", "close": 33.2, "volume": 3262.0}, {"date": "2019-03-13", "close": 32.8, "volume": 3543.0}, {"date": "2019-03-14", "close": 33.6, "volume": 2333.0}, {"date": "2019-03-15", "close": 32.0, "volume": 1392.0}, {"date": "2019-03-18", "close": 34.8, "volume": 13478.0}, {"date": "2019-03-19", "close": 35.0, "volume": 3496.0}, {"date": "2019-03-20", "close": 34.6, "volume": 1754.0}, {"date": "2019-03-21", "close": 36.4, "volume": 7345.0}, {"date": "2019-03-22", "close": 36.4, "volume": 9174.0}, {"date": "2019-03-25", "close": 37.8, "volume": 15003.0}, {"date": "2019-03-26", "close": 35.3, "volume": 34781.0}, {"date": "2019-03-27", "close": 36.2, "volume": 11952.0}, {"date": "2019-03-28", "close": 37.2, "volume": 16976.0}, {"date": "2019-03-29", "close": 39.0, "volume": 37892.0}, {"date": "2019-04-01", "close": 39.8, "volume": 19696.0}, {"date": "2019-04-02", "close": 39.4, "volume": 18660.0}, {"date": "2019-04-03", "close": 41.2, "volume": 34399.0}, {"date": "2019-04-04", "close": 42.4, "volume": 62604.0}, {"date": "2019-04-05", "close": 45.4, "volume": 408440.0}, {"date": "2019-04-08", "close": 45.8, "volume": 30548.0}, {"date": "2019-04-09", "close": 44.2, "volume": 22439.0}, {"date": "2019-04-10", "close": 45.6, "volume": 30645.0}, {"date": "2019-04-11", "close": 44.2, "volume": 18322.0}, {"date": "2019-04-12", "close": 42.0, "volume": 20425.0}, {"date": "2019-04-15", "close": 43.8, "volume": 28025.0}, {"date": "2019-04-16", "close": 29.2, "volume": 107414.0}, {"date": "2019-04-17", "close": 32.0, "volume": 35351.0}, {"date": "2019-04-18", "close": 30.8, "volume": 14884.0}, {"date": "2019-04-22", "close": 31.6, "volume": 7924.0}, {"date": "2019-04-23", "close": 29.4, "volume": 15191.0}, {"date": "2019-04-24", "close": 30.2, "volume": 5536.0}, {"date": "2019-04-25", "close": 30.2, "volume": 7054.0}, {"date": "2019-04-26", "close": 31.2, "volume": 10075.0}, {"date": "2019-04-29", "close": 30.6, "volume": 4204.0}, {"date": "2019-04-30", "close": 29.8, "volume": 2276.0}, {"date": "2019-05-01", "close": 29.2, "volume": 6947.0}, {"date": "2019-05-02", "close": 28.4, "volume": 4857.0}, {"date": "2019-05-03", "close": 29.0, "volume": 3872.0}, {"date": "2019-05-06", "close": 29.546, "volume": 3787.0}, {"date": "2019-05-07", "close": 29.2, "volume": 2932.0}, {"date": "2019-05-08", "close": 30.0, "volume": 1701.0}, {"date": "2019-05-09", "close": 29.6, "volume": 5090.0}, {"date": "2019-05-10", "close": 28.4, "volume": 4735.0}, {"date": "2019-05-13", "close": 27.4, "volume": 11540.0}, {"date": "2019-05-14", "close": 28.4, "volume": 1797.0}, {"date": "2019-05-15", "close": 27.4, "volume": 5832.0}, {"date": "2019-05-16", "close": 26.8, "volume": 2986.0}, {"date": "2019-05-17", "close": 26.0, "volume": 6379.0}, {"date": "2019-05-20", "close": 25.4, "volume": 2175.0}, {"date": "2019-05-21", "close": 25.2, "volume": 4936.0}, {"date": "2019-05-22", "close": 26.07, "volume": 3761.0}, {"date": "2019-05-23", "close": 24.4, "volume": 3931.0}, {"date": "2019-05-24", "close": 24.8, "volume": 2235.0}, {"date": "2019-05-28", "close": 25.0, "volume": 586.0}, {"date": "2019-05-29", "close": 23.2, "volume": 3955.0}, {"date": "2019-05-30", "close": 23.882, "volume": 2492.0}, {"date": "2019-05-31", "close": 24.0, "volume": 849.0}, {"date": "2019-06-03", "close": 25.0, "volume": 2204.0}, {"date": "2019-06-04", "close": 24.6, "volume": 3861.0}, {"date": "2019-06-05", "close": 23.844, "volume": 1378.0}, {"date": "2019-06-06", "close": 25.8, "volume": 2594.0}, {"date": "2019-06-07", "close": 25.2, "volume": 3549.0}, {"date": "2019-06-10", "close": 25.2, "volume": 2039.0}, {"date": "2019-06-11", "close": 26.6, "volume": 4594.0}, {"date": "2019-06-12", "close": 26.8, "volume": 1443.0}, {"date": "2019-06-13", "close": 27.0, "volume": 1534.0}, {"date": "2019-06-14", "close": 27.6, "volume": 2003.0}, {"date": "2019-06-17", "close": 27.756, "volume": 1431.0}, {"date": "2019-06-18", "close": 29.6, "volume": 8873.0}, {"date": "2019-06-19", "close": 30.0, "volume": 3957.0}, {"date": "2019-06-20", "close": 28.4, "volume": 2616.0}, {"date": "2019-06-21", "close": 28.29, "volume": 3043.0}, {"date": "2019-06-24", "close": 28.4, "volume": 1415.0}, {"date": "2019-06-25", "close": 27.4, "volume": 1174.0}, {"date": "2019-06-26", "close": 28.79, "volume": 3112.0}, {"date": "2019-06-27", "close": 26.4, "volume": 3951.0}, {"date": "2019-06-28", "close": 26.986, "volume": 1616.0}, {"date": "2019-07-01", "close": 28.2, "volume": 3231.0}, {"date": "2019-07-02", "close": 28.2, "volume": 1978.0}, {"date": "2019-07-03", "close": 27.8, "volume": 1657.0}, {"date": "2019-07-05", "close": 28.0, "volume": 805.0}, {"date": "2019-07-08", "close": 27.126, "volume": 2586.0}, {"date": "2019-07-09", "close": 27.066, "volume": 564.0}, {"date": "2019-07-10", "close": 27.8, "volume": 5562.0}, {"date": "2019-07-11", "close": 27.01, "volume": 1971.0}, {"date": "2019-07-12", "close": 27.6, "volume": 748.0}, {"date": "2019-07-15", "close": 27.8, "volume": 2385.0}, {"date": "2019-07-16", "close": 27.6, "volume": 3227.0}, {"date": "2019-07-17", "close": 27.6, "volume": 2628.0}, {"date": "2019-07-18", "close": 26.946, "volume": 2837.0}, {"date": "2019-07-19", "close": 25.6, "volume": 1007.0}, {"date": "2019-07-22", "close": 27.0, "volume": 1180.0}, {"date": "2019-07-23", "close": 27.4, "volume": 1497.0}, {"date": "2019-07-24", "close": 26.8, "volume": 1167.0}, {"date": "2019-07-25", "close": 27.6, "volume": 1584.0}, {"date": "2019-07-26", "close": 27.544, "volume": 1236.0}, {"date": "2019-07-29", "close": 28.0, "volume": 1245.0}, {"date": "2019-07-30", "close": 27.4, "volume": 987.0}, {"date": "2019-07-31", "close": 27.8, "volume": 978.0}, {"date": "2019-08-01", "close": 27.6, "volume": 1622.0}, {"date": "2019-08-02", "close": 26.6, "volume": 1701.0}, {"date": "2019-08-05", "close": 25.4, "volume": 1047.0}, {"date": "2019-08-06", "close": 25.8, "volume": 1109.0}, {"date": "2019-08-07", "close": 25.8, "volume": 571.0}, {"date": "2019-08-08", "close": 25.8, "volume": 569.0}, {"date": "2019-08-09", "close": 26.0, "volume": 1246.0}, {"date": "2019-08-12", "close": 26.8, "volume": 1018.0}, {"date": "2019-08-13", "close": 25.6, "volume": 3081.0}, {"date": "2019-08-14", "close": 26.992, "volume": 2083.0}, {"date": "2019-08-15", "close": 26.4, "volume": 1093.0}, {"date": "2019-08-16", "close": 27.4, "volume": 1047.0}, {"date": "2019-08-19", "close": 29.654, "volume": 8173.0}, {"date": "2019-08-20", "close": 27.6, "volume": 5900.0}, {"date": "2019-08-21", "close": 28.6, "volume": 2188.0}, {"date": "2019-08-22", "close": 28.6, "volume": 473.0}, {"date": "2019-08-23", "close": 28.0, "volume": 1915.0}, {"date": "2019-08-26", "close": 26.8, "volume": 2682.0}, {"date": "2019-08-27", "close": 26.9, "volume": 1771.0}, {"date": "2019-08-28", "close": 27.38, "volume": 1655.0}, {"date": "2019-08-29", "close": 26.712, "volume": 904.0}, {"date": "2019-08-30", "close": 26.8, "volume": 521.0}, {"date": "2019-09-03", "close": 27.4, "volume": 468.0}, {"date": "2019-09-04", "close": 27.2, "volume": 211.0}, {"date": "2019-09-05", "close": 27.362, "volume": 1042.0}, {"date": "2019-09-06", "close": 26.914, "volume": 891.0}, {"date": "2019-09-09", "close": 26.6, "volume": 1778.0}, {"date": "2019-09-10", "close": 26.6, "volume": 1526.0}, {"date": "2019-09-11", "close": 26.6, "volume": 982.0}, {"date": "2019-09-12", "close": 27.0, "volume": 678.0}, {"date": "2019-09-13", "close": 26.62, "volume": 598.0}, {"date": "2019-09-16", "close": 26.6, "volume": 1330.0}, {"date": "2019-09-17", "close": 26.1, "volume": 1507.0}, {"date": "2019-09-18", "close": 26.18, "volume": 1042.0}, {"date": "2019-09-19", "close": 26.4, "volume": 250.0}, {"date": "2019-09-20", "close": 26.2, "volume": 502.0}, {"date": "2019-09-23", "close": 26.2, "volume": 679.0}, {"date": "2019-09-24", "close": 25.8, "volume": 809.0}, {"date": "2019-09-25", "close": 25.6, "volume": 185.0}, {"date": "2019-09-26", "close": 25.898, "volume": 1560.0}, {"date": "2019-09-27", "close": 25.992, "volume": 939.0}, {"date": "2019-09-30", "close": 26.0, "volume": 910.0}, {"date": "2019-10-01", "close": 25.4, "volume": 1155.0}, {"date": "2019-10-02", "close": 25.2, "volume": 1035.0}, {"date": "2019-10-03", "close": 25.0, "volume": 666.0}, {"date": "2019-10-04", "close": 25.2, "volume": 1551.0}, {"date": "2019-10-07", "close": 25.77, "volume": 1015.0}, {"date": "2019-10-08", "close": 25.4, "volume": 296.0}, {"date": "2019-10-09", "close": 25.0, "volume": 831.0}, {"date": "2019-10-10", "close": 24.8, "volume": 903.0}, {"date": "2019-10-11", "close": 24.9, "volume": 673.0}, {"date": "2019-10-14", "close": 24.8, "volume": 1398.0}, {"date": "2019-10-15", "close": 24.8, "volume": 1890.0}, {"date": "2019-10-16", "close": 24.464, "volume": 456.0}, {"date": "2019-10-17", "close": 24.6, "volume": 1590.0}, {"date": "2019-10-18", "close": 24.6, "volume": 834.0}, {"date": "2019-10-21", "close": 24.8, "volume": 498.0}, {"date": "2019-10-22", "close": 24.8, "volume": 496.0}, {"date": "2019-10-23", "close": 24.596, "volume": 963.0}, {"date": "2019-10-24", "close": 24.0, "volume": 1458.0}, {"date": "2019-10-25", "close": 27.8, "volume": 40105.0}, {"date": "2019-10-28", "close": 31.2, "volume": 334396.0}, {"date": "2019-10-29", "close": 25.4, "volume": 43964.0}, {"date": "2019-10-30", "close": 29.0, "volume": 17544.0}, {"date": "2019-10-31", "close": 27.0, "volume": 15704.0}, {"date": "2019-11-01", "close": 29.2, "volume": 8292.0}, {"date": "2019-11-04", "close": 28.0, "volume": 4748.0}, {"date": "2019-11-05", "close": 26.59, "volume": 9316.0}, {"date": "2019-11-06", "close": 26.2, "volume": 5031.0}, {"date": "2019-11-07", "close": 26.8, "volume": 6709.0}, {"date": "2019-11-08", "close": 26.4, "volume": 3177.0}, {"date": "2019-11-11", "close": 27.0, "volume": 2306.0}, {"date": "2019-11-12", "close": 26.4, "volume": 4110.0}, {"date": "2019-11-13", "close": 26.4, "volume": 2666.0}, {"date": "2019-11-14", "close": 25.4, "volume": 2563.0}, {"date": "2019-11-15", "close": 24.4, "volume": 3277.0}, {"date": "2019-11-18", "close": 24.73, "volume": 1801.0}, {"date": "2019-11-19", "close": 25.0, "volume": 1215.0}, {"date": "2019-11-20", "close": 24.4, "volume": 2510.0}, {"date": "2019-11-21", "close": 23.9, "volume": 1973.0}, {"date": "2019-11-22", "close": 23.6, "volume": 1016.0}, {"date": "2019-11-25", "close": 23.3, "volume": 5152.0}, {"date": "2019-11-26", "close": 23.6, "volume": 3598.0}, {"date": "2019-11-27", "close": 23.6, "volume": 1933.0}, {"date": "2019-11-29", "close": 23.306, "volume": 1772.0}, {"date": "2019-12-02", "close": 23.5, "volume": 2376.0}, {"date": "2019-12-03", "close": 24.4, "volume": 2039.0}, {"date": "2019-12-04", "close": 24.8, "volume": 1348.0}, {"date": "2019-12-05", "close": 24.596, "volume": 3490.0}, {"date": "2019-12-06", "close": 23.996, "volume": 1808.0}, {"date": "2019-12-09", "close": 23.6, "volume": 725.0}, {"date": "2019-12-10", "close": 23.44, "volume": 1575.0}, {"date": "2019-12-11", "close": 23.676, "volume": 607.0}, {"date": "2019-12-12", "close": 23.8, "volume": 11715.0}, {"date": "2019-12-13", "close": 24.57, "volume": 14741.0}, {"date": "2019-12-16", "close": 23.922, "volume": 3099.0}, {"date": "2019-12-17", "close": 23.8, "volume": 3070.0}, {"date": "2019-12-18", "close": 24.2, "volume": 8934.0}, {"date": "2019-12-19", "close": 24.8, "volume": 1783.0}, {"date": "2019-12-20", "close": 23.8, "volume": 1875.0}, {"date": "2019-12-23", "close": 23.6, "volume": 3651.0}, {"date": "2019-12-24", "close": 23.6, "volume": 1182.0}, {"date": "2019-12-26", "close": 23.576, "volume": 5296.0}, {"date": "2019-12-27", "close": 23.3, "volume": 5425.0}, {"date": "2019-12-30", "close": 23.2, "volume": 6128.0}, {"date": "2019-12-31", "close": 23.3, "volume": 7283.0}, {"date": "2020-01-02", "close": 23.654, "volume": 5228.0}, {"date": "2020-01-03", "close": 26.8, "volume": 17771.0}, {"date": "2020-01-06", "close": 26.8, "volume": 8662.0}, {"date": "2020-01-07", "close": 27.0, "volume": 3300.0}, {"date": "2020-01-08", "close": 25.6, "volume": 6001.0}, {"date": "2020-01-09", "close": 27.4, "volume": 9289.0}, {"date": "2020-01-10", "close": 27.4, "volume": 6469.0}, {"date": "2020-01-13", "close": 30.0, "volume": 33664.0}, {"date": "2020-01-14", "close": 28.5, "volume": 17341.0}, {"date": "2020-01-15", "close": 28.4, "volume": 22645.0}, {"date": "2020-01-16", "close": 28.618, "volume": 8301.0}, {"date": "2020-01-17", "close": 27.676, "volume": 5388.0}, {"date": "2020-01-21", "close": 27.6, "volume": 5463.0}, {"date": "2020-01-22", "close": 26.4, "volume": 5135.0}, {"date": "2020-01-23", "close": 26.8, "volume": 2005.0}, {"date": "2020-01-24", "close": 27.2, "volume": 3982.0}, {"date": "2020-01-27", "close": 26.4, "volume": 3482.0}, {"date": "2020-01-28", "close": 26.2, "volume": 814.0}, {"date": "2020-01-29", "close": 26.6, "volume": 3117.0}, {"date": "2020-01-30", "close": 26.2, "volume": 1609.0}, {"date": "2020-01-31", "close": 25.2, "volume": 6034.0}, {"date": "2020-02-03", "close": 24.5, "volume": 2089.0}, {"date": "2020-02-04", "close": 24.724, "volume": 1861.0}, {"date": "2020-02-05", "close": 25.0, "volume": 3673.0}, {"date": "2020-02-06", "close": 24.8, "volume": 1151.0}, {"date": "2020-02-07", "close": 25.2, "volume": 3465.0}, {"date": "2020-02-10", "close": 25.664, "volume": 5081.0}, {"date": "2020-02-11", "close": 25.126, "volume": 2457.0}, {"date": "2020-02-12", "close": 24.74, "volume": 4324.0}, {"date": "2020-02-13", "close": 24.73, "volume": 2542.0}, {"date": "2020-02-14", "close": 24.8, "volume": 1025.0}, {"date": "2020-02-18", "close": 24.5, "volume": 1366.0}, {"date": "2020-02-19", "close": 24.6, "volume": 872.0}, {"date": "2020-02-20", "close": 24.2, "volume": 2454.0}, {"date": "2020-02-21", "close": 24.1, "volume": 882.0}, {"date": "2020-02-24", "close": 23.6, "volume": 3427.0}, {"date": "2020-02-25", "close": 22.9, "volume": 6574.0}, {"date": "2020-02-26", "close": 23.594, "volume": 2855.0}, {"date": "2020-02-27", "close": 22.602, "volume": 2358.0}, {"date": "2020-02-28", "close": 21.2, "volume": 8704.0}, {"date": "2020-03-02", "close": 22.2, "volume": 2347.0}, {"date": "2020-03-03", "close": 22.0, "volume": 1520.0}, {"date": "2020-03-04", "close": 22.136, "volume": 3851.0}, {"date": "2020-03-05", "close": 22.0, "volume": 1559.0}, {"date": "2020-03-06", "close": 22.22, "volume": 2715.0}, {"date": "2020-03-09", "close": 19.866, "volume": 5923.0}, {"date": "2020-03-10", "close": 18.6, "volume": 4686.0}, {"date": "2020-03-11", "close": 18.6, "volume": 4235.0}, {"date": "2020-03-12", "close": 14.4, "volume": 9205.0}, {"date": "2020-03-13", "close": 12.28, "volume": 6816.0}, {"date": "2020-03-16", "close": 12.2, "volume": 5613.0}, {"date": "2020-03-17", "close": 12.398, "volume": 4066.0}, {"date": "2020-03-18", "close": 11.88, "volume": 5278.0}, {"date": "2020-03-19", "close": 11.1, "volume": 2136.0}, {"date": "2020-03-20", "close": 11.5, "volume": 2843.0}, {"date": "2020-03-23", "close": 12.6, "volume": 4089.0}, {"date": "2020-03-24", "close": 12.174, "volume": 4131.0}, {"date": "2020-03-25", "close": 12.4, "volume": 3969.0}, {"date": "2020-03-26", "close": 13.096, "volume": 3406.0}, {"date": "2020-03-27", "close": 13.6, "volume": 4077.0}, {"date": "2020-03-30", "close": 14.13, "volume": 1404.0}, {"date": "2020-03-31", "close": 19.0, "volume": 71014.0}, {"date": "2020-04-01", "close": 15.202, "volume": 12894.0}, {"date": "2020-04-02", "close": 14.2, "volume": 7849.0}, {"date": "2020-04-03", "close": 14.2, "volume": 5556.0}, {"date": "2020-04-06", "close": 14.202, "volume": 1358.0}, {"date": "2020-04-07", "close": 14.11, "volume": 2470.0}, {"date": "2020-04-08", "close": 15.2, "volume": 2952.0}, {"date": "2020-04-09", "close": 15.0, "volume": 1775.0}, {"date": "2020-04-13", "close": 14.646, "volume": 1765.0}, {"date": "2020-04-14", "close": 14.963, "volume": 4722.0}, {"date": "2020-04-15", "close": 14.532, "volume": 1949.0}, {"date": "2020-04-16", "close": 14.804, "volume": 4385.0}, {"date": "2020-04-17", "close": 14.1, "volume": 6071.0}, {"date": "2020-04-20", "close": 14.206, "volume": 3949.0}, {"date": "2020-04-21", "close": 14.392, "volume": 3860.0}, {"date": "2020-04-22", "close": 14.198, "volume": 2208.0}, {"date": "2020-04-23", "close": 14.1, "volume": 1379.0}, {"date": "2020-04-24", "close": 13.898, "volume": 3233.0}, {"date": "2020-04-27", "close": 13.996, "volume": 1310.0}, {"date": "2020-04-28", "close": 14.26, "volume": 4281.0}, {"date": "2020-04-29", "close": 14.486, "volume": 2066.0}, {"date": "2020-04-30", "close": 14.332, "volume": 1457.0}, {"date": "2020-05-01", "close": 13.82, "volume": 1531.0}, {"date": "2020-05-04", "close": 14.0, "volume": 1227.0}, {"date": "2020-05-05", "close": 16.1, "volume": 18995.0}, {"date": "2020-05-06", "close": 15.978, "volume": 6663.0}, {"date": "2020-05-07", "close": 15.802, "volume": 4664.0}, {"date": "2020-05-08", "close": 16.6, "volume": 3302.0}, {"date": "2020-05-11", "close": 16.082, "volume": 3386.0}, {"date": "2020-05-12", "close": 16.32, "volume": 3104.0}, {"date": "2020-05-13", "close": 15.196, "volume": 3825.0}, {"date": "2020-05-14", "close": 15.7, "volume": 1878.0}, {"date": "2020-05-15", "close": 15.553, "volume": 2677.0}, {"date": "2020-05-18", "close": 15.68, "volume": 2001.0}, {"date": "2020-05-19", "close": 15.478, "volume": 2407.0}, {"date": "2020-05-20", "close": 21.4, "volume": 369341.0}, {"date": "2020-05-21", "close": 20.9, "volume": 50432.0}, {"date": "2020-05-22", "close": 18.33, "volume": 16770.0}, {"date": "2020-05-26", "close": 18.986, "volume": 7002.0}, {"date": "2020-05-27", "close": 20.4, "volume": 141565.0}, {"date": "2020-05-28", "close": 19.242, "volume": 12160.0}, {"date": "2020-05-29", "close": 18.0, "volume": 13639.0}, {"date": "2020-06-01", "close": 17.9, "volume": 11824.0}, {"date": "2020-06-02", "close": 17.804, "volume": 4546.0}, {"date": "2020-06-03", "close": 18.3, "volume": 7181.0}, {"date": "2020-06-04", "close": 19.08, "volume": 72083.0}, {"date": "2020-06-05", "close": 18.8, "volume": 7454.0}, {"date": "2020-06-08", "close": 19.558, "volume": 5963.0}, {"date": "2020-06-09", "close": 23.8, "volume": 134052.0}, {"date": "2020-06-10", "close": 21.8, "volume": 38955.0}, {"date": "2020-06-11", "close": 20.602, "volume": 18431.0}, {"date": "2020-06-12", "close": 21.9, "volume": 21076.0}, {"date": "2020-06-15", "close": 23.2, "volume": 16416.0}, {"date": "2020-06-16", "close": 22.4, "volume": 17917.0}, {"date": "2020-06-17", "close": 21.8, "volume": 6404.0}, {"date": "2020-06-18", "close": 22.0, "volume": 12274.0}, {"date": "2020-06-19", "close": 22.6, "volume": 7787.0}, {"date": "2020-06-22", "close": 22.798, "volume": 5474.0}, {"date": "2020-06-23", "close": 28.4, "volume": 239210.0}, {"date": "2020-06-24", "close": 24.4, "volume": 77727.0}, {"date": "2020-06-25", "close": 22.4, "volume": 19776.0}, {"date": "2020-06-26", "close": 20.8, "volume": 17469.0}, {"date": "2020-06-29", "close": 20.6, "volume": 14676.0}, {"date": "2020-06-30", "close": 20.0, "volume": 5718.0}, {"date": "2020-07-01", "close": 20.4, "volume": 4593.0}, {"date": "2020-07-02", "close": 20.8, "volume": 5588.0}, {"date": "2020-07-06", "close": 20.8, "volume": 7925.0}, {"date": "2020-07-07", "close": 21.2, "volume": 6998.0}, {"date": "2020-07-08", "close": 22.6, "volume": 21584.0}, {"date": "2020-07-09", "close": 21.2, "volume": 10014.0}, {"date": "2020-07-10", "close": 21.798, "volume": 28220.0}, {"date": "2020-07-13", "close": 23.2, "volume": 108964.0}, {"date": "2020-07-14", "close": 22.6, "volume": 16398.0}, {"date": "2020-07-15", "close": 26.4, "volume": 129155.0}, {"date": "2020-07-16", "close": 25.4, "volume": 24927.0}, {"date": "2020-07-17", "close": 25.6, "volume": 12277.0}, {"date": "2020-07-20", "close": 25.6, "volume": 12375.0}, {"date": "2020-07-21", "close": 27.4, "volume": 21009.0}, {"date": "2020-07-22", "close": 24.8, "volume": 29914.0}, {"date": "2020-07-23", "close": 23.6, "volume": 10163.0}, {"date": "2020-07-24", "close": 23.2, "volume": 7094.0}, {"date": "2020-07-27", "close": 22.594, "volume": 6525.0}, {"date": "2020-07-28", "close": 22.4, "volume": 25961.0}, {"date": "2020-07-29", "close": 23.4, "volume": 12248.0}, {"date": "2020-07-30", "close": 27.2, "volume": 293659.0}, {"date": "2020-07-31", "close": 27.0, "volume": 21269.0}, {"date": "2020-08-03", "close": 28.2, "volume": 178516.0}, {"date": "2020-08-04", "close": 27.2, "volume": 20887.0}, {"date": "2020-08-05", "close": 30.8, "volume": 152078.0}, {"date": "2020-08-06", "close": 31.6, "volume": 73256.0}, {"date": "2020-08-07", "close": 28.0, "volume": 20178.0}, {"date": "2020-08-10", "close": 27.2, "volume": 23914.0}, {"date": "2020-08-11", "close": 27.2, "volume": 12313.0}, {"date": "2020-08-12", "close": 27.0, "volume": 11101.0}, {"date": "2020-08-13", "close": 27.3, "volume": 11417.0}, {"date": "2020-08-14", "close": 24.3, "volume": 32369.0}, {"date": "2020-08-17", "close": 25.6, "volume": 22163.0}, {"date": "2020-08-18", "close": 24.6, "volume": 14120.0}, {"date": "2020-08-19", "close": 24.4, "volume": 6124.0}, {"date": "2020-08-20", "close": 23.0, "volume": 9699.0}, {"date": "2020-08-21", "close": 23.6, "volume": 14245.0}, {"date": "2020-08-24", "close": 23.9, "volume": 14111.0}, {"date": "2020-08-25", "close": 23.6, "volume": 4966.0}, {"date": "2020-08-26", "close": 23.2, "volume": 11045.0}, {"date": "2020-08-27", "close": 23.4, "volume": 5018.0}, {"date": "2020-08-28", "close": 23.4, "volume": 5113.0}, {"date": "2020-08-31", "close": 28.6, "volume": 167287.0}, {"date": "2020-09-01", "close": 29.6, "volume": 50203.0}, {"date": "2020-09-02", "close": 30.2, "volume": 19191.0}, {"date": "2020-09-03", "close": 29.2, "volume": 10239.0}, {"date": "2020-09-04", "close": 29.4, "volume": 8548.0}, {"date": "2020-09-08", "close": 30.0, "volume": 4936.0}, {"date": "2020-09-09", "close": 31.3, "volume": 52234.0}, {"date": "2020-09-10", "close": 29.8, "volume": 13060.0}, {"date": "2020-09-11", "close": 27.0, "volume": 5787.0}, {"date": "2020-09-14", "close": 26.6, "volume": 7153.0}, {"date": "2020-09-15", "close": 26.6, "volume": 40162.0}, {"date": "2020-09-16", "close": 25.0, "volume": 9109.0}, {"date": "2020-09-17", "close": 26.2, "volume": 8833.0}, {"date": "2020-09-18", "close": 25.6, "volume": 1693.0}, {"date": "2020-09-21", "close": 25.8, "volume": 4713.0}, {"date": "2020-09-22", "close": 25.2, "volume": 2087.0}, {"date": "2020-09-23", "close": 25.0, "volume": 2301.0}, {"date": "2020-09-24", "close": 22.6, "volume": 13127.0}, {"date": "2020-09-25", "close": 24.2, "volume": 5153.0}, {"date": "2020-09-28", "close": 26.6, "volume": 21015.0}, {"date": "2020-09-29", "close": 25.9, "volume": 6203.0}, {"date": "2020-09-30", "close": 40.4, "volume": 119470.0}, {"date": "2020-10-01", "close": 29.0, "volume": 73229.0}, {"date": "2020-10-02", "close": 28.6, "volume": 69914.0}, {"date": "2020-10-05", "close": 25.4, "volume": 36326.0}, {"date": "2020-10-06", "close": 26.6, "volume": 9708.0}, {"date": "2020-10-07", "close": 28.2, "volume": 15225.0}, {"date": "2020-10-08", "close": 30.6, "volume": 98053.0}, {"date": "2020-10-09", "close": 28.0, "volume": 17406.0}, {"date": "2020-10-12", "close": 27.8, "volume": 17383.0}, {"date": "2020-10-13", "close": 29.2, "volume": 15307.0}, {"date": "2020-10-14", "close": 28.8, "volume": 7697.0}, {"date": "2020-10-15", "close": 29.4, "volume": 37707.0}, {"date": "2020-10-16", "close": 30.0, "volume": 12121.0}, {"date": "2020-10-19", "close": 29.8, "volume": 54188.0}, {"date": "2020-10-20", "close": 28.6, "volume": 6770.0}, {"date": "2020-10-21", "close": 32.2, "volume": 152456.0}, {"date": "2020-10-22", "close": 31.6, "volume": 54466.0}, {"date": "2020-10-23", "close": 30.2, "volume": 23415.0}, {"date": "2020-10-26", "close": 28.8, "volume": 13254.0}, {"date": "2020-10-27", "close": 31.0, "volume": 25796.0}, {"date": "2020-10-28", "close": 28.8, "volume": 16183.0}, {"date": "2020-10-29", "close": 28.4, "volume": 4836.0}, {"date": "2020-10-30", "close": 27.4, "volume": 10005.0}, {"date": "2020-11-02", "close": 27.6, "volume": 3101.0}, {"date": "2020-11-03", "close": 28.2, "volume": 4347.0}, {"date": "2020-11-04", "close": 28.6, "volume": 19432.0}, {"date": "2020-11-05", "close": 30.2, "volume": 44637.0}, {"date": "2020-11-06", "close": 28.8, "volume": 9377.0}, {"date": "2020-11-09", "close": 28.4, "volume": 9254.0}, {"date": "2020-11-10", "close": 29.8, "volume": 11649.0}, {"date": "2020-11-11", "close": 29.4, "volume": 12967.0}, {"date": "2020-11-12", "close": 29.4, "volume": 2527.0}, {"date": "2020-11-13", "close": 29.6, "volume": 22752.0}, {"date": "2020-11-16", "close": 30.0, "volume": 17964.0}, {"date": "2020-11-17", "close": 31.2, "volume": 114185.0}, {"date": "2020-11-18", "close": 29.2, "volume": 21314.0}, {"date": "2020-11-19", "close": 28.8, "volume": 8564.0}, {"date": "2020-11-20", "close": 29.2, "volume": 11105.0}, {"date": "2020-11-23", "close": 30.2, "volume": 34445.0}, {"date": "2020-11-24", "close": 29.6, "volume": 16847.0}, {"date": "2020-11-25", "close": 31.0, "volume": 21469.0}, {"date": "2020-11-27", "close": 30.4, "volume": 5038.0}, {"date": "2020-11-30", "close": 30.2, "volume": 37655.0}, {"date": "2020-12-01", "close": 33.5, "volume": 134791.0}, {"date": "2020-12-02", "close": 31.2, "volume": 25001.0}, {"date": "2020-12-03", "close": 31.6, "volume": 13140.0}, {"date": "2020-12-04", "close": 30.8, "volume": 11885.0}, {"date": "2020-12-07", "close": 30.4, "volume": 27562.0}, {"date": "2020-12-08", "close": 29.2, "volume": 54814.0}, {"date": "2020-12-09", "close": 40.6, "volume": 2667472.0}, {"date": "2020-12-10", "close": 28.0, "volume": 481734.0}, {"date": "2020-12-11", "close": 27.2, "volume": 110187.0}, {"date": "2020-12-14", "close": 25.0, "volume": 126463.0}, {"date": "2020-12-15", "close": 26.0, "volume": 64023.0}, {"date": "2020-12-16", "close": 26.8, "volume": 259935.0}, {"date": "2020-12-17", "close": 27.2, "volume": 125951.0}, {"date": "2020-12-18", "close": 27.0, "volume": 117431.0}, {"date": "2020-12-21", "close": 26.2, "volume": 57383.0}, {"date": "2020-12-22", "close": 25.6, "volume": 52517.0}, {"date": "2020-12-23", "close": 25.6, "volume": 24421.0}, {"date": "2020-12-24", "close": 25.2, "volume": 17147.0}, {"date": "2020-12-28", "close": 25.6, "volume": 90613.0}, {"date": "2020-12-29", "close": 25.0, "volume": 59276.0}, {"date": "2020-12-30", "close": 26.6, "volume": 151995.0}, {"date": "2020-12-31", "close": 27.0, "volume": 173947.0}, {"date": "2021-01-04", "close": 28.0, "volume": 70353.0}, {"date": "2021-01-05", "close": 28.0, "volume": 62394.0}, {"date": "2021-01-06", "close": 27.8, "volume": 282503.0}, {"date": "2021-01-07", "close": 37.3, "volume": 2142225.0}, {"date": "2021-01-08", "close": 61.8, "volume": 10138810.0}, {"date": "2021-01-11", "close": 50.4, "volume": 442189.0}, {"date": "2021-01-12", "close": 48.4, "volume": 153825.0}, {"date": "2021-01-13", "close": 44.8, "volume": 213962.0}, {"date": "2021-01-14", "close": 52.4, "volume": 1141869.0}, {"date": "2021-01-15", "close": 50.6, "volume": 144407.0}, {"date": "2021-01-19", "close": 48.0, "volume": 74849.0}, {"date": "2021-01-20", "close": 46.8, "volume": 64729.0}, {"date": "2021-01-21", "close": 48.0, "volume": 77855.0}, {"date": "2021-01-22", "close": 48.2, "volume": 68686.0}, {"date": "2021-01-25", "close": 48.4, "volume": 55264.0}, {"date": "2021-01-26", "close": 47.2, "volume": 42858.0}, {"date": "2021-01-27", "close": 49.0, "volume": 98009.0}, {"date": "2021-01-28", "close": 51.4, "volume": 334510.0}, {"date": "2021-01-29", "close": 48.8, "volume": 107421.0}, {"date": "2021-02-01", "close": 49.0, "volume": 46324.0}, {"date": "2021-02-02", "close": 49.0, "volume": 33040.0}, {"date": "2021-02-03", "close": 51.6, "volume": 74808.0}, {"date": "2021-02-04", "close": 50.6, "volume": 39223.0}, {"date": "2021-02-05", "close": 53.2, "volume": 133045.0}, {"date": "2021-02-08", "close": 59.3, "volume": 399840.0}, {"date": "2021-02-09", "close": 65.4, "volume": 333301.0}, {"date": "2021-02-10", "close": 70.0, "volume": 529894.0}, {"date": "2021-02-11", "close": 78.8, "volume": 402902.0}, {"date": "2021-02-12", "close": 78.2, "volume": 153039.0}, {"date": "2021-02-16", "close": 69.4, "volume": 733374.0}, {"date": "2021-02-17", "close": 123.8, "volume": 2668089.0}, {"date": "2021-02-18", "close": 89.6, "volume": 602371.0}, {"date": "2021-02-19", "close": 92.0, "volume": 534800.0}, {"date": "2021-02-22", "close": 81.2, "volume": 201181.0}, {"date": "2021-02-23", "close": 67.2, "volume": 166936.0}, {"date": "2021-02-24", "close": 72.0, "volume": 94400.0}, {"date": "2021-02-25", "close": 64.2, "volume": 160567.0}, {"date": "2021-02-26", "close": 61.4, "volume": 102322.0}, {"date": "2021-03-01", "close": 64.6, "volume": 97387.0}, {"date": "2021-03-02", "close": 62.6, "volume": 79966.0}, {"date": "2021-03-03", "close": 61.0, "volume": 86281.0}, {"date": "2021-03-04", "close": 49.2, "volume": 151056.0}, {"date": "2021-03-05", "close": 47.2, "volume": 100449.0}, {"date": "2021-03-08", "close": 44.8, "volume": 59031.0}, {"date": "2021-03-09", "close": 54.4, "volume": 130432.0}, {"date": "2021-03-10", "close": 56.6, "volume": 212364.0}, {"date": "2021-03-11", "close": 59.4, "volume": 132577.0}, {"date": "2021-03-12", "close": 62.8, "volume": 143487.0}, {"date": "2021-03-15", "close": 73.6, "volume": 306382.0}, {"date": "2021-03-16", "close": 61.8, "volume": 148640.0}, {"date": "2021-03-17", "close": 67.2, "volume": 305332.0}, {"date": "2021-03-18", "close": 62.8, "volume": 233823.0}, {"date": "2021-03-19", "close": 64.4, "volume": 79366.0}, {"date": "2021-03-22", "close": 61.6, "volume": 99618.0}, {"date": "2021-03-23", "close": 60.2, "volume": 157735.0}, {"date": "2021-03-24", "close": 53.2, "volume": 184197.0}, {"date": "2021-03-25", "close": 54.8, "volume": 70631.0}, {"date": "2021-03-26", "close": 54.4, "volume": 101386.0}, {"date": "2021-03-29", "close": 51.0, "volume": 42328.0}, {"date": "2021-03-30", "close": 51.6, "volume": 45973.0}, {"date": "2021-03-31", "close": 52.8, "volume": 48582.0}, {"date": "2021-04-01", "close": 53.6, "volume": 46541.0}, {"date": "2021-04-05", "close": 51.8, "volume": 31000.0}, {"date": "2021-04-06", "close": 50.2, "volume": 47025.0}, {"date": "2021-04-07", "close": 49.6, "volume": 35517.0}, {"date": "2021-04-08", "close": 50.4, "volume": 35947.0}, {"date": "2021-04-09", "close": 49.6, "volume": 15931.0}, {"date": "2021-04-12", "close": 52.6, "volume": 148037.0}, {"date": "2021-04-13", "close": 48.4, "volume": 131894.0}, {"date": "2021-04-14", "close": 44.0, "volume": 69491.0}, {"date": "2021-04-15", "close": 42.0, "volume": 77168.0}, {"date": "2021-04-16", "close": 39.8, "volume": 56149.0}, {"date": "2021-04-19", "close": 36.6, "volume": 52062.0}, {"date": "2021-04-20", "close": 35.2, "volume": 36626.0}, {"date": "2021-04-21", "close": 36.2, "volume": 40715.0}, {"date": "2021-04-22", "close": 39.4, "volume": 42866.0}, {"date": "2021-04-23", "close": 40.2, "volume": 22502.0}, {"date": "2021-04-26", "close": 42.4, "volume": 24895.0}, {"date": "2021-04-27", "close": 41.0, "volume": 13325.0}, {"date": "2021-04-28", "close": 41.2, "volume": 12775.0}, {"date": "2021-04-29", "close": 40.8, "volume": 11078.0}, {"date": "2021-04-30", "close": 39.8, "volume": 16002.0}, {"date": "2021-05-03", "close": 40.4, "volume": 13646.0}, {"date": "2021-05-04", "close": 38.0, "volume": 19227.0}, {"date": "2021-05-05", "close": 37.6, "volume": 14838.0}, {"date": "2021-05-06", "close": 34.2, "volume": 32291.0}, {"date": "2021-05-07", "close": 34.0, "volume": 20071.0}, {"date": "2021-05-10", "close": 31.8, "volume": 18481.0}, {"date": "2021-05-11", "close": 34.4, "volume": 21211.0}, {"date": "2021-05-12", "close": 36.0, "volume": 24411.0}, {"date": "2021-05-13", "close": 30.2, "volume": 30263.0}, {"date": "2021-05-14", "close": 31.2, "volume": 13554.0}, {"date": "2021-05-17", "close": 31.6, "volume": 7868.0}, {"date": "2021-05-18", "close": 32.2, "volume": 18271.0}, {"date": "2021-05-19", "close": 31.6, "volume": 8495.0}, {"date": "2021-05-20", "close": 33.4, "volume": 50858.0}, {"date": "2021-05-21", "close": 36.2, "volume": 31224.0}, {"date": "2021-05-24", "close": 33.8, "volume": 21606.0}, {"date": "2021-05-25", "close": 33.4, "volume": 10250.0}, {"date": "2021-05-26", "close": 34.5, "volume": 24542.0}, {"date": "2021-05-27", "close": 35.6, "volume": 15081.0}, {"date": "2021-05-28", "close": 35.4, "volume": 18104.0}, {"date": "2021-06-01", "close": 37.358, "volume": 13843.0}, {"date": "2021-06-02", "close": 38.2, "volume": 14903.0}, {"date": "2021-06-03", "close": 36.4, "volume": 18335.0}, {"date": "2021-06-04", "close": 36.0, "volume": 10933.0}, {"date": "2021-06-07", "close": 36.0, "volume": 17535.0}, {"date": "2021-06-08", "close": 35.8, "volume": 10745.0}, {"date": "2021-06-09", "close": 36.0, "volume": 18510.0}, {"date": "2021-06-10", "close": 37.8, "volume": 24055.0}, {"date": "2021-06-11", "close": 37.4, "volume": 9058.0}, {"date": "2021-06-14", "close": 41.6, "volume": 183706.0}, {"date": "2021-06-15", "close": 39.4, "volume": 58401.0}, {"date": "2021-06-16", "close": 39.6, "volume": 16156.0}, {"date": "2021-06-17", "close": 38.6, "volume": 12469.0}, {"date": "2021-06-18", "close": 37.4, "volume": 12147.0}, {"date": "2021-06-21", "close": 35.0, "volume": 17076.0}, {"date": "2021-06-22", "close": 34.4, "volume": 10015.0}, {"date": "2021-06-23", "close": 35.6, "volume": 12827.0}, {"date": "2021-06-24", "close": 36.0, "volume": 10510.0}, {"date": "2021-06-25", "close": 36.6, "volume": 9142.0}, {"date": "2021-06-28", "close": 36.2, "volume": 5631.0}, {"date": "2021-06-29", "close": 38.2, "volume": 27096.0}, {"date": "2021-06-30", "close": 40.0, "volume": 99691.0}, {"date": "2021-07-01", "close": 42.6, "volume": 358900.0}, {"date": "2021-07-02", "close": 38.8, "volume": 92583.0}, {"date": "2021-07-06", "close": 37.2, "volume": 36228.0}, {"date": "2021-07-07", "close": 34.8, "volume": 42761.0}, {"date": "2021-07-08", "close": 32.8, "volume": 32840.0}, {"date": "2021-07-09", "close": 34.0, "volume": 118073.0}, {"date": "2021-07-12", "close": 33.6, "volume": 33660.0}, {"date": "2021-07-13", "close": 34.4, "volume": 42664.0}, {"date": "2021-07-14", "close": 31.3, "volume": 34337.0}, {"date": "2021-07-15", "close": 32.4, "volume": 38705.0}, {"date": "2021-07-16", "close": 32.8, "volume": 13099.0}, {"date": "2021-07-19", "close": 33.4, "volume": 20054.0}, {"date": "2021-07-20", "close": 32.8, "volume": 14772.0}, {"date": "2021-07-21", "close": 33.2, "volume": 19557.0}, {"date": "2021-07-22", "close": 32.8, "volume": 7260.0}, {"date": "2021-07-23", "close": 31.6, "volume": 16957.0}, {"date": "2021-07-26", "close": 33.8, "volume": 88248.0}, {"date": "2021-07-27", "close": 31.0, "volume": 19903.0}, {"date": "2021-07-28", "close": 32.0, "volume": 11886.0}, {"date": "2021-07-29", "close": 32.2, "volume": 14965.0}, {"date": "2021-07-30", "close": 31.2, "volume": 4492.0}, {"date": "2021-08-02", "close": 31.8, "volume": 5017.0}, {"date": "2021-08-03", "close": 31.6, "volume": 5653.0}, {"date": "2021-08-04", "close": 30.6, "volume": 7824.0}, {"date": "2021-08-05", "close": 31.6, "volume": 8566.0}, {"date": "2021-08-06", "close": 33.6, "volume": 16340.0}, {"date": "2021-08-09", "close": 35.4, "volume": 52329.0}, {"date": "2021-08-10", "close": 33.6, "volume": 11567.0}, {"date": "2021-08-11", "close": 33.2, "volume": 15513.0}, {"date": "2021-08-12", "close": 32.0, "volume": 6900.0}, {"date": "2021-08-13", "close": 31.4, "volume": 12559.0}, {"date": "2021-08-16", "close": 30.2, "volume": 9997.0}, {"date": "2021-08-17", "close": 28.6, "volume": 12285.0}, {"date": "2021-08-18", "close": 28.6, "volume": 5813.0}, {"date": "2021-08-19", "close": 25.4, "volume": 24197.0}, {"date": "2021-08-20", "close": 27.6, "volume": 12240.0}, {"date": "2021-08-23", "close": 27.6, "volume": 20550.0}, {"date": "2021-08-24", "close": 28.4, "volume": 8493.0}, {"date": "2021-08-25", "close": 29.2, "volume": 173369.0}, {"date": "2021-08-26", "close": 28.0, "volume": 25386.0}, {"date": "2021-08-27", "close": 27.8, "volume": 27505.0}, {"date": "2021-08-30", "close": 28.4, "volume": 8354.0}, {"date": "2021-08-31", "close": 29.4, "volume": 15184.0}, {"date": "2021-09-01", "close": 28.8, "volume": 16779.0}, {"date": "2021-09-02", "close": 29.0, "volume": 8781.0}, {"date": "2021-09-03", "close": 29.6, "volume": 37049.0}, {"date": "2021-09-07", "close": 28.8, "volume": 13572.0}, {"date": "2021-09-08", "close": 28.2, "volume": 6452.0}, {"date": "2021-09-09", "close": 28.6, "volume": 6372.0}, {"date": "2021-09-10", "close": 27.4, "volume": 15489.0}, {"date": "2021-09-13", "close": 26.6, "volume": 8612.0}, {"date": "2021-09-14", "close": 26.6, "volume": 7382.0}, {"date": "2021-09-15", "close": 27.2, "volume": 6689.0}, {"date": "2021-09-16", "close": 26.8, "volume": 2516.0}, {"date": "2021-09-17", "close": 27.2, "volume": 2879.0}, {"date": "2021-09-20", "close": 25.2, "volume": 10134.0}, {"date": "2021-09-21", "close": 25.4, "volume": 5833.0}, {"date": "2021-09-22", "close": 26.0, "volume": 5063.0}, {"date": "2021-09-23", "close": 26.4, "volume": 8439.0}, {"date": "2021-09-24", "close": 26.2, "volume": 4839.0}, {"date": "2021-09-27", "close": 25.6, "volume": 10660.0}, {"date": "2021-09-28", "close": 25.2, "volume": 3881.0}, {"date": "2021-09-29", "close": 25.2, "volume": 5651.0}, {"date": "2021-09-30", "close": 25.2, "volume": 3945.0}, {"date": "2021-10-01", "close": 23.4, "volume": 18324.0}, {"date": "2021-10-04", "close": 23.4, "volume": 10368.0}, {"date": "2021-10-05", "close": 22.8, "volume": 17376.0}, {"date": "2021-10-06", "close": 23.0, "volume": 9050.0}, {"date": "2021-10-07", "close": 24.6, "volume": 1634444.0}, {"date": "2021-10-08", "close": 24.8, "volume": 179264.0}, {"date": "2021-10-11", "close": 23.6, "volume": 51560.0}, {"date": "2021-10-12", "close": 24.4, "volume": 57487.0}, {"date": "2021-10-13", "close": 23.6, "volume": 16396.0}, {"date": "2021-10-14", "close": 24.4, "volume": 17979.0}, {"date": "2021-10-15", "close": 25.6, "volume": 53492.0}, {"date": "2021-10-18", "close": 26.0, "volume": 34837.0}, {"date": "2021-10-19", "close": 26.6, "volume": 22941.0}, {"date": "2021-10-20", "close": 28.4, "volume": 63179.0}, {"date": "2021-10-21", "close": 27.8, "volume": 29102.0}, {"date": "2021-10-22", "close": 26.8, "volume": 20035.0}, {"date": "2021-10-25", "close": 26.8, "volume": 36016.0}, {"date": "2021-10-26", "close": 30.8, "volume": 135809.0}, {"date": "2021-10-27", "close": 28.2, "volume": 48075.0}, {"date": "2021-10-28", "close": 29.2, "volume": 30908.0}, {"date": "2021-10-29", "close": 28.6, "volume": 29001.0}, {"date": "2021-11-01", "close": 29.2, "volume": 19479.0}, {"date": "2021-11-02", "close": 30.8, "volume": 48625.0}, {"date": "2021-11-03", "close": 30.2, "volume": 14873.0}, {"date": "2021-11-04", "close": 31.6, "volume": 25332.0}, {"date": "2021-11-05", "close": 30.6, "volume": 10547.0}, {"date": "2021-11-08", "close": 31.2, "volume": 27484.0}, {"date": "2021-11-09", "close": 30.2, "volume": 16311.0}, {"date": "2021-11-10", "close": 28.4, "volume": 14739.0}, {"date": "2021-11-11", "close": 29.4, "volume": 10097.0}, {"date": "2021-11-12", "close": 29.6, "volume": 6958.0}, {"date": "2021-11-15", "close": 28.2, "volume": 11102.0}, {"date": "2021-11-16", "close": 27.8, "volume": 7511.0}, {"date": "2021-11-17", "close": 27.0, "volume": 7464.0}, {"date": "2021-11-18", "close": 25.2, "volume": 14342.0}, {"date": "2021-11-19", "close": 25.0, "volume": 7028.0}, {"date": "2021-11-22", "close": 24.0, "volume": 11414.0}, {"date": "2021-11-23", "close": 24.6, "volume": 6744.0}, {"date": "2021-11-24", "close": 25.2, "volume": 4013.0}, {"date": "2021-11-26", "close": 23.8, "volume": 7254.0}, {"date": "2021-11-29", "close": 23.7, "volume": 4377.0}, {"date": "2021-11-30", "close": 22.8, "volume": 42773.0}, {"date": "2021-12-01", "close": 22.6, "volume": 13238.0}, {"date": "2021-12-02", "close": 22.0, "volume": 10744.0}, {"date": "2021-12-03", "close": 21.0, "volume": 19474.0}, {"date": "2021-12-06", "close": 20.6, "volume": 15549.0}, {"date": "2021-12-07", "close": 21.2, "volume": 10184.0}, {"date": "2021-12-08", "close": 23.4, "volume": 17486.0}, {"date": "2021-12-09", "close": 22.4, "volume": 11196.0}, {"date": "2021-12-10", "close": 23.6, "volume": 5664.0}, {"date": "2021-12-13", "close": 24.0, "volume": 5752.0}, {"date": "2021-12-14", "close": 23.0, "volume": 6114.0}, {"date": "2021-12-15", "close": 23.6, "volume": 9945.0}, {"date": "2021-12-16", "close": 22.4, "volume": 9220.0}, {"date": "2021-12-17", "close": 23.2, "volume": 11811.0}, {"date": "2021-12-20", "close": 22.2, "volume": 8621.0}, {"date": "2021-12-21", "close": 22.0, "volume": 7775.0}, {"date": "2021-12-22", "close": 22.414, "volume": 12272.0}, {"date": "2021-12-23", "close": 22.2, "volume": 13086.0}, {"date": "2021-12-27", "close": 22.0, "volume": 9895.0}, {"date": "2021-12-28", "close": 20.8, "volume": 6544.0}, {"date": "2021-12-29", "close": 19.6, "volume": 24475.0}, {"date": "2021-12-30", "close": 20.6, "volume": 13109.0}, {"date": "2021-12-31", "close": 20.0, "volume": 12212.0}, {"date": "2022-01-03", "close": 21.2, "volume": 4359.0}, {"date": "2022-01-04", "close": 21.7, "volume": 9091.0}, {"date": "2022-01-05", "close": 20.4, "volume": 9148.0}, {"date": "2022-01-06", "close": 18.672, "volume": 16540.0}, {"date": "2022-01-07", "close": 19.2, "volume": 5914.0}, {"date": "2022-01-10", "close": 18.656, "volume": 7397.0}, {"date": "2022-01-11", "close": 18.576, "volume": 6299.0}, {"date": "2022-01-12", "close": 17.984, "volume": 13080.0}, {"date": "2022-01-13", "close": 18.4, "volume": 11823.0}, {"date": "2022-01-14", "close": 18.0, "volume": 4582.0}, {"date": "2022-01-18", "close": 16.966, "volume": 5959.0}, {"date": "2022-01-19", "close": 16.894, "volume": 13388.0}, {"date": "2022-01-20", "close": 14.802, "volume": 19854.0}, {"date": "2022-01-21", "close": 14.9, "volume": 7773.0}, {"date": "2022-01-24", "close": 14.044, "volume": 12065.0}, {"date": "2022-01-25", "close": 14.802, "volume": 5048.0}, {"date": "2022-01-26", "close": 14.684, "volume": 4808.0}, {"date": "2022-01-27", "close": 13.8, "volume": 4359.0}, {"date": "2022-01-28", "close": 14.3, "volume": 9314.0}, {"date": "2022-01-31", "close": 15.866, "volume": 26227.0}, {"date": "2022-02-01", "close": 16.8, "volume": 19794.0}, {"date": "2022-02-02", "close": 16.002, "volume": 19176.0}, {"date": "2022-02-03", "close": 15.35, "volume": 6452.0}, {"date": "2022-02-04", "close": 15.544, "volume": 20787.0}, {"date": "2022-02-07", "close": 15.6, "volume": 4908.0}, {"date": "2022-02-08", "close": 15.6, "volume": 2926.0}, {"date": "2022-02-09", "close": 15.648, "volume": 6867.0}, {"date": "2022-02-10", "close": 15.7, "volume": 8278.0}, {"date": "2022-02-11", "close": 15.1, "volume": 1762.0}, {"date": "2022-02-14", "close": 15.118, "volume": 2465.0}, {"date": "2022-02-15", "close": 14.526, "volume": 6813.0}, {"date": "2022-02-16", "close": 14.998, "volume": 4175.0}, {"date": "2022-02-17", "close": 14.6, "volume": 2061.0}, {"date": "2022-02-18", "close": 13.8, "volume": 8604.0}, {"date": "2022-02-22", "close": 12.516, "volume": 24839.0}, {"date": "2022-02-23", "close": 12.602, "volume": 3950.0}, {"date": "2022-02-24", "close": 13.192, "volume": 11407.0}, {"date": "2022-02-25", "close": 13.404, "volume": 9952.0}, {"date": "2022-02-28", "close": 14.196, "volume": 20672.0}, {"date": "2022-03-01", "close": 14.174, "volume": 4252.0}, {"date": "2022-03-02", "close": 14.194, "volume": 876.0}, {"date": "2022-03-03", "close": 14.02, "volume": 1320.0}, {"date": "2022-03-04", "close": 13.1, "volume": 1773.0}, {"date": "2022-03-07", "close": 13.001, "volume": 4711.0}, {"date": "2022-03-08", "close": 12.796, "volume": 3688.0}, {"date": "2022-03-09", "close": 14.856, "volume": 1523.0}, {"date": "2022-03-10", "close": 13.4, "volume": 3155.0}, {"date": "2022-03-11", "close": 12.901, "volume": 4256.0}, {"date": "2022-03-14", "close": 13.6, "volume": 3498.0}, {"date": "2022-03-15", "close": 12.754, "volume": 20809.0}, {"date": "2022-03-16", "close": 14.6, "volume": 14967.0}, {"date": "2022-03-17", "close": 13.978, "volume": 7213.0}, {"date": "2022-03-18", "close": 17.0, "volume": 55603.0}, {"date": "2022-03-21", "close": 16.202, "volume": 27071.0}, {"date": "2022-03-22", "close": 16.05, "volume": 8332.0}, {"date": "2022-03-23", "close": 15.0, "volume": 10658.0}, {"date": "2022-03-24", "close": 14.198, "volume": 8914.0}, {"date": "2022-03-25", "close": 14.202, "volume": 3366.0}, {"date": "2022-03-28", "close": 15.802, "volume": 51740.0}, {"date": "2022-03-29", "close": 14.32, "volume": 15968.0}, {"date": "2022-03-30", "close": 14.2, "volume": 7284.0}, {"date": "2022-03-31", "close": 14.6, "volume": 20637.0}, {"date": "2022-04-01", "close": 14.02, "volume": 8161.0}, {"date": "2022-04-04", "close": 14.6, "volume": 18989.0}, {"date": "2022-04-05", "close": 13.804, "volume": 12845.0}, {"date": "2022-04-06", "close": 13.4, "volume": 9672.0}, {"date": "2022-04-07", "close": 12.536, "volume": 8669.0}, {"date": "2022-04-08", "close": 12.456, "volume": 2845.0}, {"date": "2022-04-11", "close": 12.204, "volume": 4837.0}, {"date": "2022-04-12", "close": 12.6, "volume": 710.0}, {"date": "2022-04-13", "close": 13.298, "volume": 3340.0}, {"date": "2022-04-14", "close": 12.044, "volume": 4633.0}, {"date": "2022-04-18", "close": 12.398, "volume": 4275.0}, {"date": "2022-04-19", "close": 12.0564, "volume": 1444.0}, {"date": "2022-04-20", "close": 12.204, "volume": 4028.0}, {"date": "2022-04-21", "close": 12.102, "volume": 982.0}, {"date": "2022-04-22", "close": 11.54, "volume": 6927.0}, {"date": "2022-04-25", "close": 10.79, "volume": 3625.0}, {"date": "2022-04-26", "close": 10.41, "volume": 6488.0}, {"date": "2022-04-27", "close": 9.96, "volume": 7637.0}, {"date": "2022-04-28", "close": 9.702, "volume": 1365.0}, {"date": "2022-04-29", "close": 10.162, "volume": 5858.0}, {"date": "2022-05-02", "close": 9.6, "volume": 5525.0}, {"date": "2022-05-03", "close": 9.9, "volume": 2240.0}, {"date": "2022-05-04", "close": 9.276, "volume": 4892.0}, {"date": "2022-05-05", "close": 8.82, "volume": 5510.0}, {"date": "2022-05-06", "close": 8.2, "volume": 6209.0}, {"date": "2022-05-09", "close": 6.598, "volume": 10449.0}, {"date": "2022-05-10", "close": 6.058, "volume": 11101.0}, {"date": "2022-05-11", "close": 6.11, "volume": 7100.0}, {"date": "2022-05-12", "close": 5.752, "volume": 9719.0}, {"date": "2022-05-13", "close": 6.2, "volume": 9936.0}, {"date": "2022-05-16", "close": 6.26, "volume": 2981.0}, {"date": "2022-05-17", "close": 5.96, "volume": 7523.0}, {"date": "2022-05-18", "close": 6.442, "volume": 40907.0}, {"date": "2022-05-19", "close": 6.802, "volume": 11856.0}, {"date": "2022-05-20", "close": 6.282, "volume": 5704.0}, {"date": "2022-05-23", "close": 6.6, "volume": 15262.0}, {"date": "2022-05-24", "close": 6.562, "volume": 834.0}, {"date": "2022-05-25", "close": 6.4, "volume": 2647.0}, {"date": "2022-05-26", "close": 6.6, "volume": 1342.0}, {"date": "2022-05-27", "close": 7.0, "volume": 3749.0}, {"date": "2022-05-31", "close": 7.0, "volume": 3770.0}, {"date": "2022-06-01", "close": 6.494, "volume": 1057.0}, {"date": "2022-06-02", "close": 6.598, "volume": 1944.0}, {"date": "2022-06-03", "close": 6.796, "volume": 1524.0}, {"date": "2022-06-06", "close": 6.492, "volume": 2933.0}, {"date": "2022-06-07", "close": 6.53, "volume": 1836.0}, {"date": "2022-06-08", "close": 6.746, "volume": 5148.0}, {"date": "2022-06-09", "close": 7.58, "volume": 29206.0}, {"date": "2022-06-10", "close": 7.889, "volume": 23721.0}, {"date": "2022-06-13", "close": 6.83, "volume": 2864.0}, {"date": "2022-06-14", "close": 6.974, "volume": 37168.0}, {"date": "2022-06-15", "close": 7.1, "volume": 12300.0}, {"date": "2022-06-16", "close": 6.866, "volume": 8548.0}, {"date": "2022-06-17", "close": 7.1, "volume": 10493.0}, {"date": "2022-06-21", "close": 7.026, "volume": 4027.0}, {"date": "2022-06-22", "close": 6.824, "volume": 4481.0}, {"date": "2022-06-23", "close": 6.902, "volume": 8110.0}, {"date": "2022-06-24", "close": 7.0, "volume": 9667.0}, {"date": "2022-06-27", "close": 6.898, "volume": 10788.0}, {"date": "2022-06-28", "close": 6.978, "volume": 6045.0}, {"date": "2022-06-29", "close": 7.0, "volume": 5544.0}, {"date": "2022-06-30", "close": 6.792, "volume": 1120.0}, {"date": "2022-07-01", "close": 6.786, "volume": 617.0}, {"date": "2022-07-05", "close": 9.558, "volume": 584005.0}, {"date": "2022-07-06", "close": 9.6, "volume": 104827.0}, {"date": "2022-07-07", "close": 9.998, "volume": 19077.0}, {"date": "2022-07-08", "close": 10.394, "volume": 19044.0}, {"date": "2022-07-11", "close": 10.008, "volume": 34163.0}, {"date": "2022-07-12", "close": 10.154, "volume": 4711.0}, {"date": "2022-07-13", "close": 11.5, "volume": 42861.0}, {"date": "2022-07-14", "close": 11.564, "volume": 23387.0}, {"date": "2022-07-15", "close": 10.5, "volume": 15190.0}, {"date": "2022-07-18", "close": 10.494, "volume": 4266.0}, {"date": "2022-07-19", "close": 10.6, "volume": 4977.0}, {"date": "2022-07-20", "close": 11.2, "volume": 9734.0}, {"date": "2022-07-21", "close": 10.998, "volume": 4132.0}, {"date": "2022-07-22", "close": 10.598, "volume": 2072.0}, {"date": "2022-07-25", "close": 12.0, "volume": 20660.0}, {"date": "2022-07-26", "close": 12.734, "volume": 87412.0}, {"date": "2022-07-27", "close": 13.0, "volume": 9756.0}, {"date": "2022-07-28", "close": 12.602, "volume": 10104.0}, {"date": "2022-07-29", "close": 12.614, "volume": 890.0}, {"date": "2022-08-01", "close": 11.998, "volume": 3655.0}, {"date": "2022-08-02", "close": 11.968, "volume": 3264.0}, {"date": "2022-08-03", "close": 11.498, "volume": 918.0}, {"date": "2022-08-04", "close": 16.6, "volume": 210297.0}, {"date": "2022-08-05", "close": 19.79, "volume": 185915.0}, {"date": "2022-08-08", "close": 22.4, "volume": 29525.0}, {"date": "2022-08-09", "close": 22.6, "volume": 25216.0}, {"date": "2022-08-10", "close": 20.6, "volume": 82620.0}, {"date": "2022-08-11", "close": 20.6, "volume": 16507.0}, {"date": "2022-08-12", "close": 20.8, "volume": 11719.0}, {"date": "2022-08-15", "close": 20.8, "volume": 3838.0}, {"date": "2022-08-16", "close": 20.2, "volume": 22171.0}, {"date": "2022-08-17", "close": 20.2, "volume": 14747.0}, {"date": "2022-08-18", "close": 20.8, "volume": 5868.0}, {"date": "2022-08-19", "close": 20.4, "volume": 5781.0}, {"date": "2022-08-22", "close": 15.3, "volume": 21532.0}, {"date": "2022-08-23", "close": 16.6, "volume": 7274.0}, {"date": "2022-08-24", "close": 16.98, "volume": 1582.0}, {"date": "2022-08-25", "close": 14.8, "volume": 22419.0}, {"date": "2022-08-26", "close": 14.192, "volume": 12556.0}, {"date": "2022-08-29", "close": 13.328, "volume": 5669.0}, {"date": "2022-08-30", "close": 14.48, "volume": 5331.0}, {"date": "2022-08-31", "close": 14.0, "volume": 2335.0}, {"date": "2022-09-01", "close": 14.29, "volume": 3438.0}, {"date": "2022-09-02", "close": 13.006, "volume": 23580.0}, {"date": "2022-09-06", "close": 13.492, "volume": 8018.0}, {"date": "2022-09-07", "close": 14.08, "volume": 1551.0}, {"date": "2022-09-08", "close": 13.976, "volume": 555.0}, {"date": "2022-09-09", "close": 13.696, "volume": 5010.0}, {"date": "2022-09-12", "close": 13.922, "volume": 3451.0}, {"date": "2022-09-13", "close": 13.6, "volume": 2739.0}, {"date": "2022-09-14", "close": 13.246, "volume": 2293.0}, {"date": "2022-09-15", "close": 18.2, "volume": 367313.0}, {"date": "2022-09-16", "close": 20.2, "volume": 87662.0}, {"date": "2022-09-19", "close": 19.75, "volume": 38583.0}, {"date": "2022-09-20", "close": 19.476, "volume": 27862.0}, {"date": "2022-09-21", "close": 19.214, "volume": 3574.0}, {"date": "2022-09-22", "close": 21.2, "volume": 69260.0}, {"date": "2022-09-23", "close": 20.6, "volume": 11150.0}, {"date": "2022-09-26", "close": 20.0, "volume": 5230.0}, {"date": "2022-09-27", "close": 19.386, "volume": 20155.0}, {"date": "2022-09-28", "close": 19.462, "volume": 3177.0}, {"date": "2022-09-29", "close": 18.444, "volume": 5406.0}, {"date": "2022-09-30", "close": 18.436, "volume": 2467.0}, {"date": "2022-10-03", "close": 18.384, "volume": 1645.0}, {"date": "2022-10-04", "close": 19.8, "volume": 5449.0}, {"date": "2022-10-05", "close": 19.2, "volume": 2847.0}, {"date": "2022-10-06", "close": 19.2, "volume": 2351.0}, {"date": "2022-10-07", "close": 19.064, "volume": 2252.0}, {"date": "2022-10-10", "close": 19.624, "volume": 1242.0}, {"date": "2022-10-11", "close": 20.5, "volume": 6006.0}, {"date": "2022-10-12", "close": 20.2, "volume": 14945.0}, {"date": "2022-10-13", "close": 18.45, "volume": 24182.0}, {"date": "2022-10-14", "close": 18.6, "volume": 2911.0}, {"date": "2022-10-17", "close": 18.594, "volume": 3780.0}, {"date": "2022-10-18", "close": 17.604, "volume": 4027.0}, {"date": "2022-10-19", "close": 17.402, "volume": 2689.0}, {"date": "2022-10-20", "close": 17.406, "volume": 1802.0}, {"date": "2022-10-21", "close": 17.0, "volume": 2507.0}, {"date": "2022-10-24", "close": 16.134, "volume": 4419.0}, {"date": "2022-10-25", "close": 17.686, "volume": 5357.0}, {"date": "2022-10-26", "close": 17.89, "volume": 1474.0}, {"date": "2022-10-27", "close": 17.504, "volume": 1366.0}, {"date": "2022-10-28", "close": 16.602, "volume": 2141.0}, {"date": "2022-10-31", "close": 16.7, "volume": 1619.0}, {"date": "2022-11-01", "close": 16.3, "volume": 1705.0}, {"date": "2022-11-02", "close": 17.6, "volume": 6764.0}, {"date": "2022-11-03", "close": 16.754, "volume": 510.0}, {"date": "2022-11-04", "close": 14.97, "volume": 577513.0}, {"date": "2022-11-07", "close": 14.088, "volume": 11361.0}, {"date": "2022-11-08", "close": 14.81, "volume": 14293.0}, {"date": "2022-11-09", "close": 14.0, "volume": 4608.0}, {"date": "2022-11-10", "close": 14.322, "volume": 7579.0}, {"date": "2022-11-11", "close": 14.62, "volume": 4395.0}, {"date": "2022-11-14", "close": 14.564, "volume": 3209.0}, {"date": "2022-11-15", "close": 15.998, "volume": 6500.0}, {"date": "2022-11-16", "close": 15.748, "volume": 2577.0}, {"date": "2022-11-17", "close": 15.352, "volume": 2270.0}, {"date": "2022-11-18", "close": 15.324, "volume": 2847.0}, {"date": "2022-11-21", "close": 14.646, "volume": 3096.0}, {"date": "2022-11-22", "close": 15.018, "volume": 1087.0}, {"date": "2022-11-23", "close": 14.8, "volume": 628.0}, {"date": "2022-11-25", "close": 13.2, "volume": 4408.0}, {"date": "2022-11-28", "close": 13.596, "volume": 418.0}, {"date": "2022-11-29", "close": 11.2, "volume": 11843.0}, {"date": "2022-11-30", "close": 11.0, "volume": 13833.0}, {"date": "2022-12-01", "close": 11.2, "volume": 11084.0}, {"date": "2022-12-02", "close": 12.242, "volume": 7445.0}, {"date": "2022-12-05", "close": 13.4, "volume": 3782.0}, {"date": "2022-12-06", "close": 13.406, "volume": 2521.0}, {"date": "2022-12-07", "close": 12.914, "volume": 116072.0}, {"date": "2022-12-08", "close": 14.798, "volume": 302692.0}, {"date": "2022-12-09", "close": 14.6, "volume": 17671.0}, {"date": "2022-12-12", "close": 14.0, "volume": 2985.0}, {"date": "2022-12-13", "close": 13.6, "volume": 19115.0}, {"date": "2022-12-14", "close": 12.786, "volume": 1880.0}, {"date": "2022-12-15", "close": 10.594, "volume": 39014.0}, {"date": "2022-12-16", "close": 10.378, "volume": 4118.0}, {"date": "2022-12-19", "close": 10.046, "volume": 3787.0}, {"date": "2022-12-20", "close": 10.378, "volume": 6341.0}, {"date": "2022-12-21", "close": 10.398, "volume": 2445.0}, {"date": "2022-12-22", "close": 10.08, "volume": 211191.0}, {"date": "2022-12-23", "close": 10.0, "volume": 84011.0}, {"date": "2022-12-27", "close": 9.25, "volume": 19228.0}, {"date": "2022-12-28", "close": 9.0, "volume": 4653.0}, {"date": "2022-12-29", "close": 9.08, "volume": 6386.0}, {"date": "2022-12-30", "close": 9.2, "volume": 3187.0}, {"date": "2023-01-03", "close": 9.4, "volume": 4205.0}, {"date": "2023-01-04", "close": 9.092, "volume": 3152.0}, {"date": "2023-01-05", "close": 10.086, "volume": 30948.0}, {"date": "2023-01-06", "close": 10.8, "volume": 24304.0}, {"date": "2023-01-09", "close": 9.8, "volume": 20930.0}, {"date": "2023-01-10", "close": 9.642, "volume": 2255.0}, {"date": "2023-01-11", "close": 10.672, "volume": 7301.0}, {"date": "2023-01-12", "close": 10.9, "volume": 11716.0}, {"date": "2023-01-13", "close": 11.38, "volume": 7712.0}, {"date": "2023-01-17", "close": 8.644, "volume": 161926.0}, {"date": "2023-01-18", "close": 8.42, "volume": 38896.0}, {"date": "2023-01-19", "close": 8.622, "volume": 10595.0}, {"date": "2023-01-20", "close": 7.8, "volume": 137717.0}, {"date": "2023-01-23", "close": 7.88, "volume": 38964.0}, {"date": "2023-01-24", "close": 7.4, "volume": 8532.0}, {"date": "2023-01-25", "close": 7.56, "volume": 10584.0}, {"date": "2023-01-26", "close": 7.52, "volume": 8174.0}, {"date": "2023-01-27", "close": 7.44, "volume": 6906.0}, {"date": "2023-01-30", "close": 7.2, "volume": 20192.0}, {"date": "2023-01-31", "close": 6.8, "volume": 207489.0}, {"date": "2023-02-01", "close": 7.0, "volume": 29698.0}, {"date": "2023-02-02", "close": 7.0804, "volume": 31257.0}, {"date": "2023-02-03", "close": 8.4, "volume": 150818.0}, {"date": "2023-02-06", "close": 7.616, "volume": 42996.0}, {"date": "2023-02-07", "close": 7.28, "volume": 76182.0}, {"date": "2023-02-08", "close": 7.04, "volume": 24653.0}, {"date": "2023-02-09", "close": 6.44, "volume": 26915.0}, {"date": "2023-02-10", "close": 6.4, "volume": 9436.0}, {"date": "2023-02-13", "close": 6.48, "volume": 6599.0}, {"date": "2023-02-14", "close": 6.84, "volume": 14614.0}, {"date": "2023-02-15", "close": 7.16, "volume": 21385.0}, {"date": "2023-02-16", "close": 7.24, "volume": 31750.0}, {"date": "2023-02-17", "close": 7.24, "volume": 12246.0}, {"date": "2023-02-21", "close": 6.8748, "volume": 7848.0}, {"date": "2023-02-22", "close": 6.8, "volume": 5146.0}, {"date": "2023-02-23", "close": 6.6, "volume": 31943.0}, {"date": "2023-02-24", "close": 6.36, "volume": 27023.0}, {"date": "2023-02-27", "close": 6.0552, "volume": 20611.0}, {"date": "2023-02-28", "close": 6.08, "volume": 12088.0}, {"date": "2023-03-01", "close": 5.88, "volume": 9698.0}, {"date": "2023-03-02", "close": 5.6, "volume": 9165.0}, {"date": "2023-03-03", "close": 5.68, "volume": 6097.0}, {"date": "2023-03-06", "close": 5.52, "volume": 22999.0}, {"date": "2023-03-07", "close": 5.2, "volume": 10883.0}, {"date": "2023-03-08", "close": 5.04, "volume": 16947.0}, {"date": "2023-03-09", "close": 5.36, "volume": 47505.0}, {"date": "2023-03-10", "close": 5.04, "volume": 8084.0}, {"date": "2023-03-13", "close": 5.68, "volume": 34640.0}, {"date": "2023-03-14", "close": 6.44, "volume": 55470.0}, {"date": "2023-03-15", "close": 6.08, "volume": 13964.0}, {"date": "2023-03-16", "close": 6.92, "volume": 25650.0}, {"date": "2023-03-17", "close": 6.92, "volume": 7356.0}, {"date": "2023-03-20", "close": 7.16, "volume": 16003.0}, {"date": "2023-03-21", "close": 7.52, "volume": 40843.0}, {"date": "2023-03-22", "close": 7.84, "volume": 25012.0}, {"date": "2023-03-23", "close": 8.0, "volume": 22295.0}, {"date": "2023-03-24", "close": 8.08, "volume": 22618.0}, {"date": "2023-03-27", "close": 6.96, "volume": 14364.0}, {"date": "2023-03-28", "close": 8.2, "volume": 182901.0}, {"date": "2023-03-29", "close": 6.68, "volume": 85170.0}, {"date": "2023-03-30", "close": 6.9, "volume": 41062.0}, {"date": "2023-03-31", "close": 6.8, "volume": 5171.0}, {"date": "2023-04-03", "close": 6.52, "volume": 5402.0}, {"date": "2023-04-04", "close": 6.48, "volume": 2929.0}, {"date": "2023-04-05", "close": 6.48, "volume": 9474.0}, {"date": "2023-04-06", "close": 6.44, "volume": 7326.0}, {"date": "2023-04-10", "close": 6.0, "volume": 11609.0}, {"date": "2023-04-11", "close": 6.56, "volume": 10555.0}, {"date": "2023-04-12", "close": 6.32, "volume": 10217.0}, {"date": "2023-04-13", "close": 6.7196, "volume": 17503.0}, {"date": "2023-04-14", "close": 7.08, "volume": 191606.0}, {"date": "2023-04-17", "close": 6.8, "volume": 42574.0}, {"date": "2023-04-18", "close": 6.4, "volume": 25354.0}, {"date": "2023-04-19", "close": 6.28, "volume": 5511.0}, {"date": "2023-04-20", "close": 6.24, "volume": 10637.0}, {"date": "2023-04-21", "close": 6.32, "volume": 4795.0}, {"date": "2023-04-24", "close": 6.28, "volume": 1570.0}, {"date": "2023-04-25", "close": 6.24, "volume": 4028.0}, {"date": "2023-04-26", "close": 6.16, "volume": 4813.0}, {"date": "2023-04-27", "close": 6.22, "volume": 7275.0}, {"date": "2023-04-28", "close": 6.6, "volume": 27117.0}, {"date": "2023-05-01", "close": 6.28, "volume": 198821.0}, {"date": "2023-05-02", "close": 6.56, "volume": 114748.0}, {"date": "2023-05-03", "close": 7.044, "volume": 90692.0}, {"date": "2023-05-04", "close": 6.64, "volume": 38114.0}, {"date": "2023-05-05", "close": 6.4, "volume": 12550.0}, {"date": "2023-05-08", "close": 6.36, "volume": 8367.0}, {"date": "2023-05-09", "close": 6.28, "volume": 18429.0}, {"date": "2023-05-10", "close": 6.12, "volume": 13002.0}, {"date": "2023-05-11", "close": 5.9704, "volume": 4988.0}, {"date": "2023-05-12", "close": 5.92, "volume": 5458.0}, {"date": "2023-05-15", "close": 5.8796, "volume": 13379.0}, {"date": "2023-05-16", "close": 5.68, "volume": 12813.0}, {"date": "2023-05-17", "close": 5.76, "volume": 1698.0}, {"date": "2023-05-18", "close": 5.82, "volume": 5054.0}, {"date": "2023-05-19", "close": 5.72, "volume": 1493.0}, {"date": "2023-05-22", "close": 5.72, "volume": 3664.0}, {"date": "2023-05-23", "close": 5.68, "volume": 3814.0}, {"date": "2023-05-24", "close": 5.52, "volume": 3700.0}, {"date": "2023-05-25", "close": 5.52, "volume": 440.0}, {"date": "2023-05-26", "close": 5.44, "volume": 1374.0}, {"date": "2023-05-30", "close": 5.2, "volume": 24319.0}, {"date": "2023-05-31", "close": 5.4176, "volume": 4197.0}, {"date": "2023-06-01", "close": 5.28, "volume": 8894.0}, {"date": "2023-06-02", "close": 5.36, "volume": 8768.0}, {"date": "2023-06-05", "close": 5.16, "volume": 6904.0}, {"date": "2023-06-06", "close": 5.28, "volume": 5541.0}, {"date": "2023-06-07", "close": 5.28, "volume": 6259.0}, {"date": "2023-06-08", "close": 5.44, "volume": 2421.0}, {"date": "2023-06-09", "close": 5.28, "volume": 7280.0}, {"date": "2023-06-12", "close": 5.4, "volume": 3650.0}, {"date": "2023-06-13", "close": 5.28, "volume": 10209.0}, {"date": "2023-06-14", "close": 5.16, "volume": 5594.0}, {"date": "2023-06-15", "close": 5.2, "volume": 6805.0}, {"date": "2023-06-16", "close": 5.16, "volume": 4225.0}, {"date": "2023-06-20", "close": 5.16, "volume": 2994.0}, {"date": "2023-06-21", "close": 5.12, "volume": 6856.0}, {"date": "2023-06-22", "close": 5.12, "volume": 4316.0}, {"date": "2023-06-23", "close": 5.32, "volume": 8814.0}, {"date": "2023-06-26", "close": 5.36, "volume": 4975.0}, {"date": "2023-06-27", "close": 5.2, "volume": 3038.0}, {"date": "2023-06-28", "close": 5.0028, "volume": 2285.0}, {"date": "2023-06-29", "close": 4.96, "volume": 7658.0}, {"date": "2023-06-30", "close": 5.08, "volume": 12867.0}, {"date": "2023-07-03", "close": 5.24, "volume": 2781.0}, {"date": "2023-07-05", "close": 5.08, "volume": 5081.0}, {"date": "2023-07-06", "close": 4.96, "volume": 10587.0}, {"date": "2023-07-07", "close": 4.96, "volume": 7296.0}, {"date": "2023-07-10", "close": 5.02, "volume": 1590.0}, {"date": "2023-07-11", "close": 5.28, "volume": 5720.0}, {"date": "2023-07-12", "close": 5.48, "volume": 26271.0}, {"date": "2023-07-13", "close": 5.6, "volume": 12862.0}, {"date": "2023-07-14", "close": 5.36, "volume": 19567.0}, {"date": "2023-07-17", "close": 5.36, "volume": 7762.0}, {"date": "2023-07-18", "close": 5.36, "volume": 11664.0}, {"date": "2023-07-19", "close": 5.52, "volume": 15019.0}, {"date": "2023-07-20", "close": 5.32, "volume": 2466.0}, {"date": "2023-07-21", "close": 5.4, "volume": 2048.0}, {"date": "2023-07-24", "close": 5.52, "volume": 2277.0}, {"date": "2023-07-25", "close": 5.56, "volume": 1505.0}, {"date": "2023-07-26", "close": 5.56, "volume": 783.0}, {"date": "2023-07-27", "close": 5.68, "volume": 3812.0}, {"date": "2023-07-28", "close": 5.52, "volume": 2663.0}, {"date": "2023-07-31", "close": 5.36, "volume": 4691.0}, {"date": "2023-08-01", "close": 5.4, "volume": 3592.0}, {"date": "2023-08-02", "close": 5.32, "volume": 1281.0}, {"date": "2023-08-03", "close": 5.12, "volume": 4398.0}, {"date": "2023-08-04", "close": 5.24, "volume": 1762.0}, {"date": "2023-08-07", "close": 5.28, "volume": 1557.0}, {"date": "2023-08-08", "close": 5.04, "volume": 1150.0}, {"date": "2023-08-09", "close": 5.08, "volume": 635.0}, {"date": "2023-08-10", "close": 4.96, "volume": 7900.0}, {"date": "2023-08-11", "close": 5.04, "volume": 1579.0}, {"date": "2023-08-14", "close": 4.76, "volume": 11241.0}, {"date": "2023-08-15", "close": 4.6352, "volume": 7294.0}, {"date": "2023-08-16", "close": 4.28, "volume": 12563.0}, {"date": "2023-08-17", "close": 4.09, "volume": 5234.0}, {"date": "2023-08-18", "close": 4.52, "volume": 4020.0}, {"date": "2023-08-21", "close": 4.28, "volume": 1738.0}, {"date": "2023-08-22", "close": 4.44, "volume": 1526.0}, {"date": "2023-08-23", "close": 4.4988, "volume": 6131.0}, {"date": "2023-08-24", "close": 4.56, "volume": 5738.0}, {"date": "2023-08-25", "close": 4.2, "volume": 3202.0}, {"date": "2023-08-28", "close": 4.28, "volume": 2508.0}, {"date": "2023-08-29", "close": 4.28, "volume": 3077.0}, {"date": "2023-08-30", "close": 4.28, "volume": 259.0}, {"date": "2023-08-31", "close": 4.2188, "volume": 1108.0}, {"date": "2023-09-01", "close": 4.4, "volume": 574.0}, {"date": "2023-09-05", "close": 4.32, "volume": 4090.0}, {"date": "2023-09-06", "close": 4.32, "volume": 4991.0}, {"date": "2023-09-07", "close": 4.16, "volume": 3891.0}, {"date": "2023-09-08", "close": 4.1496, "volume": 517.0}, {"date": "2023-09-11", "close": 4.124, "volume": 817.0}, {"date": "2023-09-12", "close": 4.28, "volume": 341.0}, {"date": "2023-09-13", "close": 4.28, "volume": 2205.0}, {"date": "2023-09-14", "close": 4.16, "volume": 3832.0}, {"date": "2023-09-15", "close": 4.08, "volume": 1162.0}, {"date": "2023-09-18", "close": 4.06, "volume": 1175.0}, {"date": "2023-09-19", "close": 4.2, "volume": 818.0}, {"date": "2023-09-20", "close": 3.728, "volume": 5975.0}, {"date": "2023-09-21", "close": 3.72, "volume": 3818.0}, {"date": "2023-09-22", "close": 3.48, "volume": 2985.0}, {"date": "2023-09-25", "close": 3.68, "volume": 1557.0}, {"date": "2023-09-26", "close": 3.492, "volume": 419.0}, {"date": "2023-09-27", "close": 3.72, "volume": 145.0}, {"date": "2023-09-28", "close": 3.45, "volume": 242.0}, {"date": "2023-09-29", "close": 3.64, "volume": 689.0}, {"date": "2023-10-02", "close": 3.5984, "volume": 360.0}, {"date": "2023-10-03", "close": 3.5012, "volume": 664.0}, {"date": "2023-10-04", "close": 3.44, "volume": 660.0}, {"date": "2023-10-05", "close": 3.36, "volume": 337.0}, {"date": "2023-10-06", "close": 3.596, "volume": 3254.0}, {"date": "2023-10-09", "close": 3.6, "volume": 371.0}, {"date": "2023-10-10", "close": 3.48, "volume": 925.0}, {"date": "2023-10-11", "close": 3.6576, "volume": 1624.0}, {"date": "2023-10-12", "close": 3.84, "volume": 1548.0}, {"date": "2023-10-13", "close": 3.7189, "volume": 1799.0}, {"date": "2023-10-16", "close": 3.36, "volume": 10838.0}, {"date": "2023-10-17", "close": 3.22, "volume": 89059.0}, {"date": "2023-10-18", "close": 3.2484, "volume": 2109.0}, {"date": "2023-10-19", "close": 3.29, "volume": 4176.0}, {"date": "2023-10-20", "close": 3.24, "volume": 1594.0}, {"date": "2023-10-23", "close": 3.24, "volume": 1433.0}, {"date": "2023-10-24", "close": 3.28, "volume": 4799.0}, {"date": "2023-10-25", "close": 3.28, "volume": 1797.0}, {"date": "2023-10-26", "close": 3.44, "volume": 1425.0}, {"date": "2023-10-27", "close": 3.52, "volume": 947.0}, {"date": "2023-10-30", "close": 3.6924, "volume": 9520.0}, {"date": "2023-10-31", "close": 3.72, "volume": 290.0}, {"date": "2023-11-01", "close": 3.96, "volume": 2834.0}, {"date": "2023-11-02", "close": 4.28, "volume": 6878.0}, {"date": "2023-11-03", "close": 4.28, "volume": 2790.0}, {"date": "2023-11-06", "close": 4.24, "volume": 607.0}, {"date": "2023-11-07", "close": 4.3188, "volume": 6352.0}, {"date": "2023-11-08", "close": 4.06, "volume": 4355.0}, {"date": "2023-11-09", "close": 3.76, "volume": 3341.0}, {"date": "2023-11-10", "close": 3.72, "volume": 3102.0}, {"date": "2023-11-13", "close": 3.718, "volume": 384.0}, {"date": "2023-11-14", "close": 3.7404, "volume": 2766.0}, {"date": "2023-11-15", "close": 3.8, "volume": 2220.0}, {"date": "2023-11-16", "close": 3.8, "volume": 3813.0}, {"date": "2023-11-17", "close": 3.7008, "volume": 2050.0}, {"date": "2023-11-20", "close": 3.5244, "volume": 444.0}, {"date": "2023-11-21", "close": 3.6004, "volume": 1536.0}, {"date": "2023-11-22", "close": 3.5248, "volume": 890.0}, {"date": "2023-11-24", "close": 3.4428, "volume": 972.0}, {"date": "2023-11-27", "close": 3.44, "volume": 1952.0}, {"date": "2023-11-28", "close": 3.68, "volume": 466.0}, {"date": "2023-11-29", "close": 3.5604, "volume": 3823.0}, {"date": "2023-11-30", "close": 3.36, "volume": 3299.0}, {"date": "2023-12-01", "close": 3.1624, "volume": 7443.0}, {"date": "2023-12-04", "close": 2.8, "volume": 20091.0}, {"date": "2023-12-05", "close": 4.28, "volume": 959192.0}, {"date": "2023-12-06", "close": 3.786, "volume": 88465.0}, {"date": "2023-12-07", "close": 3.8, "volume": 15782.0}, {"date": "2023-12-08", "close": 3.8324, "volume": 6021.0}, {"date": "2023-12-11", "close": 3.86, "volume": 17891.0}, {"date": "2023-12-12", "close": 3.7956, "volume": 11915.0}, {"date": "2023-12-13", "close": 3.8796, "volume": 3086.0}, {"date": "2023-12-14", "close": 3.8048, "volume": 3050.0}, {"date": "2023-12-15", "close": 3.88, "volume": 2286.0}, {"date": "2023-12-18", "close": 4.12, "volume": 6071.0}, {"date": "2023-12-19", "close": 4.194, "volume": 6020.0}, {"date": "2023-12-20", "close": 3.96, "volume": 16106.0}, {"date": "2023-12-21", "close": 4.1096, "volume": 12566.0}, {"date": "2023-12-22", "close": 4.06, "volume": 16426.0}, {"date": "2023-12-26", "close": 3.7892, "volume": 7027.0}, {"date": "2023-12-27", "close": 3.5596, "volume": 16553.0}, {"date": "2023-12-28", "close": 3.4004, "volume": 9636.0}, {"date": "2023-12-29", "close": 3.32, "volume": 5784.0}, {"date": "2024-01-02", "close": 3.458, "volume": 1214.0}, {"date": "2024-01-03", "close": 3.5164, "volume": 2692.0}, {"date": "2024-01-04", "close": 3.4272, "volume": 1543.0}, {"date": "2024-01-05", "close": 3.36, "volume": 879.0}, {"date": "2024-01-08", "close": 3.344, "volume": 5205.0}, {"date": "2024-01-09", "close": 3.1712, "volume": 11987.0}, {"date": "2024-01-10", "close": 3.276, "volume": 2327.0}, {"date": "2024-01-11", "close": 3.268, "volume": 1435.0}, {"date": "2024-01-12", "close": 3.16, "volume": 4832.0}, {"date": "2024-01-16", "close": 3.376, "volume": 4995.0}, {"date": "2024-01-17", "close": 3.2404, "volume": 2165.0}, {"date": "2024-01-18", "close": 3.24, "volume": 1438.0}, {"date": "2024-01-19", "close": 3.24, "volume": 1646.0}, {"date": "2024-01-22", "close": 3.36, "volume": 1966.0}, {"date": "2024-01-23", "close": 3.392, "volume": 9908.0}, {"date": "2024-01-24", "close": 3.36, "volume": 4610.0}, {"date": "2024-01-25", "close": 3.38, "volume": 14017.0}, {"date": "2024-01-26", "close": 4.1224, "volume": 57631.0}, {"date": "2024-01-29", "close": 3.8808, "volume": 5300.0}, {"date": "2024-01-30", "close": 3.88, "volume": 3703.0}, {"date": "2024-01-31", "close": 3.6677, "volume": 984.0}, {"date": "2024-02-01", "close": 3.8404, "volume": 763.0}, {"date": "2024-02-02", "close": 3.8, "volume": 961.0}, {"date": "2024-02-05", "close": 3.66, "volume": 459.0}, {"date": "2024-02-06", "close": 3.5064, "volume": 1859.0}, {"date": "2024-02-07", "close": 3.28, "volume": 5398.0}, {"date": "2024-02-08", "close": 3.4096, "volume": 11379.0}, {"date": "2024-02-09", "close": 3.6, "volume": 673.0}, {"date": "2024-02-12", "close": 3.36, "volume": 3058.0}, {"date": "2024-02-13", "close": 3.36, "volume": 707.0}, {"date": "2024-02-14", "close": 3.44, "volume": 1972.0}, {"date": "2024-02-15", "close": 4.28, "volume": 83577.0}, {"date": "2024-02-16", "close": 4.4, "volume": 28100.0}, {"date": "2024-02-20", "close": 3.7216, "volume": 13709.0}, {"date": "2024-02-21", "close": 3.8056, "volume": 5269.0}, {"date": "2024-02-22", "close": 3.72, "volume": 1480.0}, {"date": "2024-02-23", "close": 3.88, "volume": 2871.0}, {"date": "2024-02-26", "close": 3.6888, "volume": 10951.0}, {"date": "2024-02-27", "close": 3.7676, "volume": 1467.0}, {"date": "2024-02-28", "close": 3.832, "volume": 4917.0}, {"date": "2024-02-29", "close": 3.88, "volume": 5657.0}, {"date": "2024-03-01", "close": 3.8, "volume": 1285.0}, {"date": "2024-03-04", "close": 3.7204, "volume": 4068.0}, {"date": "2024-03-05", "close": 3.6, "volume": 7401.0}, {"date": "2024-03-06", "close": 3.6, "volume": 1457.0}, {"date": "2024-03-07", "close": 3.796, "volume": 2719.0}, {"date": "2024-03-08", "close": 3.64, "volume": 2208.0}, {"date": "2024-03-11", "close": 3.8208, "volume": 1442.0}, {"date": "2024-03-12", "close": 3.68, "volume": 1358.0}, {"date": "2024-03-13", "close": 3.8384, "volume": 1286.0}, {"date": "2024-03-14", "close": 3.8, "volume": 4627.0}, {"date": "2024-03-15", "close": 3.88, "volume": 2982.0}, {"date": "2024-03-18", "close": 3.7132, "volume": 1010.0}, {"date": "2024-03-19", "close": 3.76, "volume": 6291.0}, {"date": "2024-03-20", "close": 3.6266, "volume": 6806.0}, {"date": "2024-03-21", "close": 3.7132, "volume": 1693.0}, {"date": "2024-03-22", "close": 3.5596, "volume": 2444.0}, {"date": "2024-03-25", "close": 3.596, "volume": 2215.0}, {"date": "2024-03-26", "close": 3.6, "volume": 1531.0}, {"date": "2024-03-27", "close": 4.08, "volume": 16536.0}, {"date": "2024-03-28", "close": 4.08, "volume": 20640.0}, {"date": "2024-04-01", "close": 4.28, "volume": 4868.0}, {"date": "2024-04-02", "close": 4.16, "volume": 1056.0}, {"date": "2024-04-03", "close": 4.1196, "volume": 1287.0}, {"date": "2024-04-04", "close": 4.16, "volume": 2793.0}, {"date": "2024-04-05", "close": 4.1996, "volume": 13622.0}, {"date": "2024-04-08", "close": 4.2, "volume": 5861.0}, {"date": "2024-04-09", "close": 4.08, "volume": 1109.0}, {"date": "2024-04-10", "close": 4.24, "volume": 8401.0}, {"date": "2024-04-11", "close": 4.12, "volume": 2073.0}, {"date": "2024-04-12", "close": 4.0, "volume": 3377.0}, {"date": "2024-04-15", "close": 4.04, "volume": 7562.0}, {"date": "2024-04-16", "close": 4.0, "volume": 812.0}, {"date": "2024-04-17", "close": 4.12, "volume": 967.0}, {"date": "2024-04-18", "close": 4.0, "volume": 1457.0}, {"date": "2024-04-19", "close": 3.9548, "volume": 1770.0}, {"date": "2024-04-22", "close": 3.975, "volume": 37799.0}, {"date": "2024-04-23", "close": 3.8, "volume": 3409.0}, {"date": "2024-04-24", "close": 3.7096, "volume": 1052.0}, {"date": "2024-04-25", "close": 3.92, "volume": 1597.0}, {"date": "2024-04-26", "close": 3.9684, "volume": 3499.0}, {"date": "2024-04-29", "close": 3.7604, "volume": 3063.0}, {"date": "2024-04-30", "close": 3.84, "volume": 235.0}, {"date": "2024-05-01", "close": 3.7214, "volume": 23564.0}, {"date": "2024-05-02", "close": 3.7116, "volume": 428.0}, {"date": "2024-05-03", "close": 3.4, "volume": 22950.0}, {"date": "2024-05-06", "close": 3.4652, "volume": 3657.0}, {"date": "2024-05-07", "close": 3.34, "volume": 2085.0}, {"date": "2024-05-08", "close": 3.2988, "volume": 613.0}, {"date": "2024-05-09", "close": 3.2592, "volume": 1212.0}, {"date": "2024-05-10", "close": 3.2492, "volume": 1385.0}, {"date": "2024-05-13", "close": 3.3, "volume": 1658.0}, {"date": "2024-05-14", "close": 3.232, "volume": 8581.0}, {"date": "2024-05-15", "close": 3.2464, "volume": 2400.0}, {"date": "2024-05-16", "close": 2.8112, "volume": 28433.0}, {"date": "2024-05-17", "close": 3.02, "volume": 4677.0}, {"date": "2024-05-20", "close": 3.1596, "volume": 2765.0}, {"date": "2024-05-21", "close": 3.3596, "volume": 1218.0}, {"date": "2024-05-22", "close": 3.3216, "volume": 7853.0}, {"date": "2024-05-23", "close": 3.0784, "volume": 3002.0}, {"date": "2024-05-24", "close": 3.32, "volume": 1107.0}, {"date": "2024-05-28", "close": 3.164, "volume": 1444.0}, {"date": "2024-05-29", "close": 3.276, "volume": 1179.0}, {"date": "2024-05-30", "close": 3.198, "volume": 2405.0}, {"date": "2024-05-31", "close": 3.258, "volume": 467.0}, {"date": "2024-06-03", "close": 3.3192, "volume": 1900.0}, {"date": "2024-06-04", "close": 3.2796, "volume": 3023.0}, {"date": "2024-06-05", "close": 3.4, "volume": 9043.0}, {"date": "2024-06-06", "close": 3.592, "volume": 4860.0}, {"date": "2024-06-07", "close": 3.4, "volume": 1962.0}, {"date": "2024-06-10", "close": 3.4796, "volume": 450.0}, {"date": "2024-06-11", "close": 3.48, "volume": 1446.0}, {"date": "2024-06-12", "close": 3.452, "volume": 850.0}, {"date": "2024-06-13", "close": 3.32, "volume": 2527.0}, {"date": "2024-06-14", "close": 3.296, "volume": 5533.0}, {"date": "2024-06-17", "close": 3.302, "volume": 10419.0}, {"date": "2024-06-18", "close": 3.2, "volume": 1749.0}, {"date": "2024-06-20", "close": 3.304, "volume": 1298.0}, {"date": "2024-06-21", "close": 3.6304, "volume": 4594.0}, {"date": "2024-06-24", "close": 3.552, "volume": 879.0}, {"date": "2024-06-25", "close": 2.9456, "volume": 14137.0}, {"date": "2024-06-26", "close": 3.0, "volume": 760.0}, {"date": "2024-06-27", "close": 3.038, "volume": 1194.0}, {"date": "2024-06-28", "close": 3.04, "volume": 880.0}, {"date": "2024-07-01", "close": 3.08, "volume": 1083.0}, {"date": "2024-07-02", "close": 3.0796, "volume": 1048.0}, {"date": "2024-07-03", "close": 2.9, "volume": 933.0}, {"date": "2024-07-05", "close": 3.202, "volume": 2702.0}, {"date": "2024-07-08", "close": 3.0, "volume": 1904.0}, {"date": "2024-07-09", "close": 3.2, "volume": 480.0}, {"date": "2024-07-10", "close": 3.114, "volume": 2395.0}, {"date": "2024-07-11", "close": 3.12, "volume": 1321.0}, {"date": "2024-07-12", "close": 3.2396, "volume": 4695.0}, {"date": "2024-07-15", "close": 3.2396, "volume": 900.0}, {"date": "2024-07-16", "close": 3.04, "volume": 689.0}, {"date": "2024-07-17", "close": 3.16, "volume": 3929.0}, {"date": "2024-07-18", "close": 3.2, "volume": 504.0}, {"date": "2024-07-19", "close": 3.1996, "volume": 1227.0}, {"date": "2024-07-22", "close": 3.071, "volume": 1665.0}, {"date": "2024-07-23", "close": 3.1512, "volume": 2384.0}, {"date": "2024-07-24", "close": 3.24, "volume": 735.0}, {"date": "2024-07-25", "close": 3.2, "volume": 190.0}, {"date": "2024-07-26", "close": 3.16, "volume": 456.0}, {"date": "2024-07-29", "close": 3.2, "volume": 319.0}, {"date": "2024-07-30", "close": 3.13, "volume": 530.0}, {"date": "2024-07-31", "close": 2.9664, "volume": 887.0}, {"date": "2024-08-01", "close": 3.08, "volume": 889.0}, {"date": "2024-08-02", "close": 3.096, "volume": 229.0}, {"date": "2024-08-05", "close": 2.8992, "volume": 2766.0}, {"date": "2024-08-06", "close": 2.88, "volume": 385.0}, {"date": "2024-08-07", "close": 3.1596, "volume": 3970.0}, {"date": "2024-08-08", "close": 3.2, "volume": 3283.0}, {"date": "2024-08-09", "close": 3.186, "volume": 1677.0}, {"date": "2024-08-12", "close": 3.2, "volume": 5928.0}, {"date": "2024-08-13", "close": 2.8408, "volume": 2590.0}, {"date": "2024-08-14", "close": 2.9144, "volume": 732.0}, {"date": "2024-08-15", "close": 2.8, "volume": 9492.0}, {"date": "2024-08-16", "close": 2.5404, "volume": 16951.0}, {"date": "2024-08-19", "close": 2.4524, "volume": 2050.0}, {"date": "2024-08-20", "close": 2.6, "volume": 1676.0}, {"date": "2024-08-21", "close": 2.6, "volume": 1149.0}, {"date": "2024-08-22", "close": 2.5448, "volume": 471.0}, {"date": "2024-08-23", "close": 2.7188, "volume": 2096.0}, {"date": "2024-08-26", "close": 2.676, "volume": 2121.0}, {"date": "2024-08-27", "close": 2.4584, "volume": 16007.0}, {"date": "2024-08-28", "close": 2.4412, "volume": 1484.0}, {"date": "2024-08-29", "close": 2.4212, "volume": 3711.0}, {"date": "2024-08-30", "close": 2.52, "volume": 263.0}, {"date": "2024-09-03", "close": 2.1208, "volume": 17488.0}, {"date": "2024-09-04", "close": 1.8232, "volume": 283507.0}, {"date": "2024-09-05", "close": 1.9792, "volume": 12775.0}, {"date": "2024-09-06", "close": 2.0, "volume": 1025.0}, {"date": "2024-09-09", "close": 1.8148, "volume": 5082.0}, {"date": "2024-09-10", "close": 1.7624, "volume": 8467.0}, {"date": "2024-09-11", "close": 2.5152, "volume": 563551.0}, {"date": "2024-09-12", "close": 2.36, "volume": 47090.0}, {"date": "2024-09-13", "close": 2.3, "volume": 5813.0}, {"date": "2024-09-16", "close": 2.24, "volume": 6568.0}, {"date": "2024-09-17", "close": 2.24, "volume": 3634.0}, {"date": "2024-09-18", "close": 2.192, "volume": 945.0}, {"date": "2024-09-19", "close": 2.092, "volume": 2670.0}, {"date": "2024-09-20", "close": 2.0472, "volume": 3384.0}, {"date": "2024-09-23", "close": 2.1996, "volume": 3039.0}, {"date": "2024-09-24", "close": 2.238, "volume": 3532.0}, {"date": "2024-09-25", "close": 2.1996, "volume": 7046.0}, {"date": "2024-09-26", "close": 2.56, "volume": 1102862.0}, {"date": "2024-09-27", "close": 3.22, "volume": 2500000.0}, {"date": "2024-09-30", "close": 4.4, "volume": 2504198.0}, {"date": "2024-10-01", "close": 3.3, "volume": 273546.0}, {"date": "2024-10-02", "close": 2.72, "volume": 250364.0}, {"date": "2024-10-03", "close": 2.5, "volume": 147237.0}, {"date": "2024-10-04", "close": 2.46, "volume": 99166.0}, {"date": "2024-10-07", "close": 2.36, "volume": 40281.0}, {"date": "2024-10-08", "close": 2.26, "volume": 80945.0}, {"date": "2024-10-09", "close": 2.17, "volume": 47808.0}, {"date": "2024-10-10", "close": 2.28, "volume": 22761.0}, {"date": "2024-10-11", "close": 2.02, "volume": 91708.0}, {"date": "2024-10-14", "close": 1.86, "volume": 48739.0}, {"date": "2024-10-15", "close": 1.98, "volume": 36767.0}, {"date": "2024-10-16", "close": 1.98, "volume": 44602.0}, {"date": "2024-10-17", "close": 2.09, "volume": 34671.0}, {"date": "2024-10-18", "close": 2.21, "volume": 67836.0}, {"date": "2024-10-21", "close": 2.04, "volume": 80345.0}, {"date": "2024-10-22", "close": 1.94, "volume": 24437.0}, {"date": "2024-10-23", "close": 1.84, "volume": 33102.0}, {"date": "2024-10-24", "close": 1.8, "volume": 25657.0}, {"date": "2024-10-25", "close": 1.84, "volume": 43022.0}, {"date": "2024-10-28", "close": 1.94, "volume": 43747.0}, {"date": "2024-10-29", "close": 2.21, "volume": 342371.0}, {"date": "2024-10-30", "close": 1.95, "volume": 107502.0}, {"date": "2024-10-31", "close": 1.79, "volume": 52793.0}, {"date": "2024-11-01", "close": 1.8, "volume": 32041.0}, {"date": "2024-11-04", "close": 1.85, "volume": 39936.0}, {"date": "2024-11-05", "close": 1.76, "volume": 51297.0}, {"date": "2024-11-06", "close": 1.79, "volume": 31616.0}, {"date": "2024-11-07", "close": 1.93, "volume": 118784.0}, {"date": "2024-11-08", "close": 1.82, "volume": 47710.0}, {"date": "2024-11-11", "close": 2.005, "volume": 153226.0}, {"date": "2024-11-12", "close": 1.93, "volume": 131771.0}, {"date": "2024-11-13", "close": 1.83, "volume": 47884.0}, {"date": "2024-11-14", "close": 1.77, "volume": 46105.0}, {"date": "2024-11-15", "close": 1.64, "volume": 47919.0}, {"date": "2024-11-18", "close": 1.61, "volume": 28703.0}, {"date": "2024-11-19", "close": 1.58, "volume": 21481.0}, {"date": "2024-11-20", "close": 1.55, "volume": 20148.0}, {"date": "2024-11-21", "close": 1.59, "volume": 20770.0}, {"date": "2024-11-22", "close": 1.66, "volume": 29889.0}, {"date": "2024-11-25", "close": 1.7, "volume": 39535.0}, {"date": "2024-11-26", "close": 1.69, "volume": 16235.0}, {"date": "2024-11-27", "close": 1.67, "volume": 17229.0}, {"date": "2024-11-29", "close": 1.6, "volume": 21800.0}, {"date": "2024-12-02", "close": 1.68, "volume": 12104.0}, {"date": "2024-12-03", "close": 1.73, "volume": 8093.0}, {"date": "2024-12-04", "close": 1.72, "volume": 27904.0}, {"date": "2024-12-05", "close": 1.7, "volume": 5760.0}, {"date": "2024-12-06", "close": 1.83, "volume": 56162.0}, {"date": "2024-12-09", "close": 1.82, "volume": 10152.0}, {"date": "2024-12-10", "close": 1.78, "volume": 13950.0}, {"date": "2024-12-11", "close": 1.76, "volume": 11839.0}, {"date": "2024-12-12", "close": 1.69, "volume": 5847.0}, {"date": "2024-12-13", "close": 1.69, "volume": 1543.0}, {"date": "2024-12-16", "close": 1.69, "volume": 10975.0}, {"date": "2024-12-17", "close": 1.66, "volume": 9402.0}, {"date": "2024-12-18", "close": 1.74, "volume": 19297.0}, {"date": "2024-12-19", "close": 1.72, "volume": 26894.0}, {"date": "2024-12-20", "close": 1.63, "volume": 7807.0}, {"date": "2024-12-23", "close": 1.87, "volume": 104172.0}, {"date": "2024-12-24", "close": 1.82, "volume": 100974.0}, {"date": "2024-12-26", "close": 1.93, "volume": 113173.0}, {"date": "2024-12-27", "close": 1.93, "volume": 10602.0}, {"date": "2024-12-30", "close": 1.88, "volume": 15587.0}, {"date": "2024-12-31", "close": 1.8, "volume": 16752.0}, {"date": "2025-01-02", "close": 1.93, "volume": 16822.0}, {"date": "2025-01-03", "close": 1.92, "volume": 7399.0}, {"date": "2025-01-06", "close": 1.931, "volume": 8390.0}, {"date": "2025-01-07", "close": 1.8805, "volume": 12200.0}, {"date": "2025-01-08", "close": 1.79, "volume": 9311.0}, {"date": "2025-01-10", "close": 1.66, "volume": 12016.0}, {"date": "2025-01-13", "close": 1.68, "volume": 27078.0}, {"date": "2025-01-14", "close": 1.46, "volume": 48358.0}, {"date": "2025-01-15", "close": 1.66, "volume": 11352.0}, {"date": "2025-01-16", "close": 1.7, "volume": 26080.0}, {"date": "2025-01-17", "close": 1.63, "volume": 8072.0}, {"date": "2025-01-21", "close": 1.715, "volume": 1243497.0}, {"date": "2025-01-22", "close": 1.83, "volume": 260331.0}, {"date": "2025-01-23", "close": 1.73, "volume": 35889.0}, {"date": "2025-01-24", "close": 1.79, "volume": 15540.0}, {"date": "2025-01-27", "close": 1.77, "volume": 14007.0}, {"date": "2025-01-28", "close": 1.7, "volume": 18776.0}, {"date": "2025-01-29", "close": 1.64, "volume": 35036.0}, {"date": "2025-01-30", "close": 1.653, "volume": 5923.0}, {"date": "2025-01-31", "close": 1.7, "volume": 36598.0}, {"date": "2025-02-03", "close": 1.68, "volume": 3248.0}, {"date": "2025-02-04", "close": 1.64, "volume": 10282.0}, {"date": "2025-02-05", "close": 1.62, "volume": 1792.0}, {"date": "2025-02-06", "close": 1.6398, "volume": 1108.0}, {"date": "2025-02-07", "close": 1.6, "volume": 4068.0}, {"date": "2025-02-10", "close": 1.69, "volume": 8024.0}, {"date": "2025-02-11", "close": 1.63, "volume": 3316.0}, {"date": "2025-02-12", "close": 1.6088, "volume": 2238.0}, {"date": "2025-02-13", "close": 1.66, "volume": 2349.0}, {"date": "2025-02-14", "close": 1.63, "volume": 876.0}, {"date": "2025-02-18", "close": 1.62, "volume": 2141.0}, {"date": "2025-02-19", "close": 1.62, "volume": 11646.0}, {"date": "2025-02-20", "close": 1.62, "volume": 3149.0}, {"date": "2025-02-21", "close": 1.6176, "volume": 10671.0}, {"date": "2025-02-24", "close": 1.5001, "volume": 22939.0}, {"date": "2025-02-25", "close": 1.68, "volume": 37713.0}, {"date": "2025-02-26", "close": 1.68, "volume": 9251.0}, {"date": "2025-02-27", "close": 1.64, "volume": 3740.0}, {"date": "2025-02-28", "close": 1.55, "volume": 5331.0}, {"date": "2025-03-03", "close": 1.55, "volume": 7407.0}, {"date": "2025-03-04", "close": 1.5, "volume": 12182.0}, {"date": "2025-03-05", "close": 1.5, "volume": 4363.0}, {"date": "2025-03-06", "close": 1.55, "volume": 9241.0}, {"date": "2025-03-07", "close": 1.485, "volume": 2157.0}, {"date": "2025-03-10", "close": 1.507, "volume": 1749.0}, {"date": "2025-03-11", "close": 1.48, "volume": 10804.0}, {"date": "2025-03-12", "close": 1.47, "volume": 653.0}, {"date": "2025-03-13", "close": 1.46, "volume": 1598.0}, {"date": "2025-03-14", "close": 1.45, "volume": 1554.0}, {"date": "2025-03-17", "close": 1.46, "volume": 1347.0}, {"date": "2025-03-18", "close": 1.53, "volume": 8162.0}, {"date": "2025-03-19", "close": 1.4649, "volume": 14270.0}, {"date": "2025-03-20", "close": 1.489, "volume": 9945.0}, {"date": "2025-03-21", "close": 1.49, "volume": 3269.0}, {"date": "2025-03-24", "close": 1.6, "volume": 1577.0}, {"date": "2025-03-25", "close": 1.555, "volume": 2935.0}, {"date": "2025-03-26", "close": 1.6, "volume": 1158.0}, {"date": "2025-03-27", "close": 1.52, "volume": 98616.0}, {"date": "2025-03-28", "close": 1.51, "volume": 136430.0}, {"date": "2025-03-31", "close": 1.48, "volume": 6796.0}, {"date": "2025-04-01", "close": 1.48, "volume": 813.0}, {"date": "2025-04-02", "close": 1.46, "volume": 94481.0}, {"date": "2025-04-03", "close": 1.57, "volume": 10822.0}, {"date": "2025-04-04", "close": 1.48, "volume": 4524.0}, {"date": "2025-04-07", "close": 1.51, "volume": 21952.0}, {"date": "2025-04-08", "close": 1.51, "volume": 1853.0}, {"date": "2025-04-09", "close": 1.55, "volume": 1669.0}, {"date": "2025-04-10", "close": 1.51, "volume": 4666.0}, {"date": "2025-04-11", "close": 1.48, "volume": 3609.0}, {"date": "2025-04-14", "close": 1.5, "volume": 3705.0}, {"date": "2025-04-15", "close": 1.5, "volume": 1904.0}, {"date": "2025-04-16", "close": 1.52, "volume": 1202.0}, {"date": "2025-04-17", "close": 1.49, "volume": 1651.0}, {"date": "2025-04-21", "close": 1.55, "volume": 1115.0}, {"date": "2025-04-22", "close": 1.6011, "volume": 11926.0}, {"date": "2025-04-23", "close": 1.59, "volume": 2881.0}, {"date": "2025-04-24", "close": 1.57, "volume": 15147.0}, {"date": "2025-04-25", "close": 1.58, "volume": 6950.0}, {"date": "2025-04-28", "close": 1.61, "volume": 5292.0}, {"date": "2025-04-29", "close": 1.6201, "volume": 1086.0}, {"date": "2025-04-30", "close": 1.62, "volume": 2691.0}, {"date": "2025-05-01", "close": 1.605, "volume": 1432.0}, {"date": "2025-05-02", "close": 1.6, "volume": 3223.0}, {"date": "2025-05-05", "close": 1.6, "volume": 2408.0}, {"date": "2025-05-06", "close": 1.61, "volume": 6493.0}, {"date": "2025-05-07", "close": 1.555, "volume": 2424.0}, {"date": "2025-05-08", "close": 1.54, "volume": 1309.0}, {"date": "2025-05-09", "close": 1.55, "volume": 3691.0}, {"date": "2025-05-12", "close": 1.63, "volume": 110984.0}, {"date": "2025-05-13", "close": 1.62, "volume": 17390.0}, {"date": "2025-05-14", "close": 1.515, "volume": 21251.0}, {"date": "2025-05-15", "close": 1.48, "volume": 11311.0}, {"date": "2025-05-16", "close": 1.535, "volume": 4212.0}, {"date": "2025-05-19", "close": 1.53, "volume": 7528.0}, {"date": "2025-05-20", "close": 1.4559, "volume": 5096.0}, {"date": "2025-05-21", "close": 1.41, "volume": 9893.0}, {"date": "2025-05-22", "close": 1.42, "volume": 7147.0}, {"date": "2025-05-23", "close": 1.44, "volume": 2916.0}, {"date": "2025-05-27", "close": 1.42, "volume": 2035.0}, {"date": "2025-05-28", "close": 1.3348, "volume": 19536.0}, {"date": "2025-05-29", "close": 1.359, "volume": 7314.0}, {"date": "2025-05-30", "close": 1.19, "volume": 40657.0}, {"date": "2025-06-02", "close": 1.21, "volume": 33974.0}, {"date": "2025-06-03", "close": 1.33, "volume": 47112.0}, {"date": "2025-06-04", "close": 1.395, "volume": 53156.0}, {"date": "2025-06-05", "close": 1.32, "volume": 14298.0}, {"date": "2025-06-06", "close": 1.2598, "volume": 28286.0}, {"date": "2025-06-09", "close": 1.26, "volume": 3347.0}, {"date": "2025-06-10", "close": 1.265, "volume": 3686083.0}, {"date": "2025-06-11", "close": 1.76, "volume": 9004115.0}, {"date": "2025-06-12", "close": 1.57, "volume": 427621.0}, {"date": "2025-06-13", "close": 1.21, "volume": 173219.0}, {"date": "2025-06-16", "close": 1.23, "volume": 101570.0}, {"date": "2025-06-17", "close": 1.22, "volume": 70977.0}, {"date": "2025-06-18", "close": 1.23, "volume": 233327.0}, {"date": "2025-06-20", "close": 1.35, "volume": 46481.0}, {"date": "2025-06-23", "close": 1.35, "volume": 60586.0}, {"date": "2025-06-24", "close": 1.33, "volume": 16170.0}, {"date": "2025-06-25", "close": 1.29, "volume": 3109.0}, {"date": "2025-06-26", "close": 1.41, "volume": 23421.0}, {"date": "2025-06-27", "close": 1.38, "volume": 46389.0}, {"date": "2025-06-30", "close": 1.51, "volume": 44114.0}, {"date": "2025-07-01", "close": 1.41, "volume": 13501.0}, {"date": "2025-07-02", "close": 1.4633, "volume": 8073.0}, {"date": "2025-07-03", "close": 1.5, "volume": 9504.0}, {"date": "2025-07-07", "close": 1.44, "volume": 38354.0}, {"date": "2025-07-08", "close": 1.47, "volume": 36068.0}, {"date": "2025-07-09", "close": 1.49, "volume": 6018.0}, {"date": "2025-07-10", "close": 1.53, "volume": 36300.0}, {"date": "2025-07-11", "close": 1.71, "volume": 69357.0}, {"date": "2025-07-14", "close": 1.79, "volume": 148186.0}, {"date": "2025-07-15", "close": 1.66, "volume": 55189.0}, {"date": "2025-07-16", "close": 1.68, "volume": 19913.0}, {"date": "2025-07-17", "close": 1.77, "volume": 60499.0}, {"date": "2025-07-18", "close": 1.72, "volume": 25008.0}, {"date": "2025-07-21", "close": 1.62, "volume": 63285.0}, {"date": "2025-07-22", "close": 1.63, "volume": 35860.0}, {"date": "2025-07-23", "close": 1.63, "volume": 19200.0}, {"date": "2025-07-24", "close": 1.61, "volume": 5030.0}, {"date": "2025-07-25", "close": 1.5601, "volume": 12412.0}, {"date": "2025-07-28", "close": 1.55, "volume": 6988.0}, {"date": "2025-07-29", "close": 1.463, "volume": 39418.0}, {"date": "2025-07-30", "close": 1.46, "volume": 6152.0}, {"date": "2025-07-31", "close": 1.4453, "volume": 8922.0}, {"date": "2025-08-01", "close": 1.23, "volume": 92299.0}, {"date": "2025-08-04", "close": 1.28, "volume": 16334.0}, {"date": "2025-08-05", "close": 1.2801, "volume": 3772.0}, {"date": "2025-08-06", "close": 1.3, "volume": 3389.0}, {"date": "2025-08-07", "close": 1.3, "volume": 9433.0}, {"date": "2025-08-08", "close": 1.3167, "volume": 1599.0}, {"date": "2025-08-11", "close": 1.3319, "volume": 2354.0}, {"date": "2025-08-12", "close": 1.34, "volume": 8014.0}, {"date": "2025-08-13", "close": 1.32, "volume": 4002.0}, {"date": "2025-08-14", "close": 1.3, "volume": 12819.0}, {"date": "2025-08-15", "close": 1.28, "volume": 2109.0}, {"date": "2025-08-18", "close": 1.36, "volume": 6598.0}, {"date": "2025-08-19", "close": 1.36, "volume": 4644.0}, {"date": "2025-08-20", "close": 1.38, "volume": 3400.0}, {"date": "2025-08-21", "close": 1.38, "volume": 7858.0}, {"date": "2025-08-22", "close": 1.52, "volume": 11667.0}, {"date": "2025-08-25", "close": 1.48, "volume": 11536.0}, {"date": "2025-08-26", "close": 1.4127, "volume": 6130.0}, {"date": "2025-08-27", "close": 1.51, "volume": 31615.0}, {"date": "2025-08-28", "close": 1.5188, "volume": 4674.0}, {"date": "2025-08-29", "close": 1.59, "volume": 8983.0}, {"date": "2025-09-02", "close": 1.553, "volume": 5714.0}, {"date": "2025-09-03", "close": 1.5468, "volume": 6639.0}, {"date": "2025-09-04", "close": 1.575, "volume": 3215.0}, {"date": "2025-09-05", "close": 1.515, "volume": 15258.0}, {"date": "2025-09-08", "close": 1.4715, "volume": 6301.0}, {"date": "2025-09-09", "close": 1.65, "volume": 57629.0}, {"date": "2025-09-10", "close": 1.64, "volume": 33590.0}, {"date": "2025-09-11", "close": 1.67, "volume": 81099.0}, {"date": "2025-09-12", "close": 1.95, "volume": 8498423.0}, {"date": "2025-09-15", "close": 1.89, "volume": 194625.0}, {"date": "2025-09-16", "close": 1.97, "volume": 146253.0}, {"date": "2025-09-17", "close": 2.05, "volume": 119963.0}, {"date": "2025-09-18", "close": 2.08, "volume": 30849.0}, {"date": "2025-09-19", "close": 2.09, "volume": 151744.0}, {"date": "2025-09-22", "close": 2.18, "volume": 47805.0}, {"date": "2025-09-23", "close": 2.17, "volume": 38480.0}, {"date": "2025-09-24", "close": 2.23, "volume": 78876.0}, {"date": "2025-09-25", "close": 2.3, "volume": 21988.0}, {"date": "2025-09-26", "close": 2.26, "volume": 4377.0}, {"date": "2025-09-29", "close": 2.31, "volume": 20900.0}, {"date": "2025-09-30", "close": 2.34, "volume": 23942.0}, {"date": "2025-10-01", "close": 2.305, "volume": 25336.0}, {"date": "2025-10-02", "close": 2.265, "volume": 14586.0}, {"date": "2025-10-03", "close": 2.55, "volume": 57975.0}, {"date": "2025-10-06", "close": 2.479, "volume": 16609.0}, {"date": "2025-10-07", "close": 2.41, "volume": 13377.0}, {"date": "2025-10-08", "close": 2.41, "volume": 15808.0}, {"date": "2025-10-09", "close": 2.41, "volume": 7599.0}, {"date": "2025-10-10", "close": 2.271, "volume": 16422.0}, {"date": "2025-10-13", "close": 2.2401, "volume": 8256.0}, {"date": "2025-10-14", "close": 2.08, "volume": 16966.0}, {"date": "2025-10-15", "close": 2.07, "volume": 25826.0}, {"date": "2025-10-16", "close": 2.01, "volume": 10053.0}, {"date": "2025-10-17", "close": 1.94, "volume": 11805.0}, {"date": "2025-10-20", "close": 2.19, "volume": 10860.0}, {"date": "2025-10-21", "close": 2.1, "volume": 10050.0}, {"date": "2025-10-22", "close": 2.0056, "volume": 6273.0}, {"date": "2025-10-23", "close": 2.0803, "volume": 1563.0}, {"date": "2025-10-24", "close": 1.98, "volume": 4905.0}, {"date": "2025-10-27", "close": 1.88, "volume": 5289.0}, {"date": "2025-10-28", "close": 1.89, "volume": 14006.0}, {"date": "2025-10-29", "close": 1.85, "volume": 8558.0}, {"date": "2025-10-30", "close": 1.83, "volume": 654.0}, {"date": "2025-10-31", "close": 1.96, "volume": 15753.0}, {"date": "2025-11-03", "close": 2.17, "volume": 5134.0}, {"date": "2025-11-04", "close": 2.0194, "volume": 3486.0}, {"date": "2025-11-05", "close": 1.95, "volume": 15761.0}, {"date": "2025-11-06", "close": 1.885, "volume": 1485.0}, {"date": "2025-11-07", "close": 1.91, "volume": 5465.0}, {"date": "2025-11-10", "close": 1.91, "volume": null}, {"date": "2025-11-11", "close": 1.86, "volume": 1431.0}, {"date": "2025-11-12", "close": 1.85, "volume": 2295.0}, {"date": "2025-11-13", "close": 1.86, "volume": 1596.0}, {"date": "2025-11-14", "close": 1.93, "volume": 1366.0}, {"date": "2025-11-17", "close": 1.9055, "volume": 5403.0}, {"date": "2025-11-18", "close": 1.8908, "volume": 752.0}, {"date": "2025-11-19", "close": 1.67, "volume": 18231.0}, {"date": "2025-11-20", "close": 1.57, "volume": 2150.0}, {"date": "2025-11-21", "close": 1.2345, "volume": 14128.0}, {"date": "2025-11-24", "close": 1.3, "volume": 5485.0}, {"date": "2025-11-25", "close": 1.49, "volume": 11967.0}, {"date": "2025-11-26", "close": 1.55, "volume": 6375.0}, {"date": "2025-11-28", "close": 1.51, "volume": 3833.0}, {"date": "2025-12-01", "close": 1.53, "volume": 2496.0}, {"date": "2025-12-02", "close": 1.44, "volume": 1477.0}, {"date": "2025-12-03", "close": 1.4501, "volume": 2096.0}, {"date": "2025-12-04", "close": 1.46, "volume": 4800.0}, {"date": "2025-12-05", "close": 1.52, "volume": 1271.0}, {"date": "2025-12-08", "close": 1.5636, "volume": 5170.0}, {"date": "2025-12-09", "close": 1.59, "volume": 758.0}, {"date": "2025-12-10", "close": 1.43, "volume": 5969.0}, {"date": "2025-12-11", "close": 1.5088, "volume": 731.0}, {"date": "2025-12-12", "close": 1.4201, "volume": 55232.0}, {"date": "2025-12-15", "close": 1.3, "volume": 15465.0}, {"date": "2025-12-16", "close": 1.28, "volume": 11807.0}, {"date": "2025-12-17", "close": 1.24, "volume": 17950.0}, {"date": "2025-12-18", "close": 1.18, "volume": 19648.0}, {"date": "2025-12-19", "close": 1.24, "volume": 8885.0}, {"date": "2025-12-22", "close": 1.2794, "volume": 5894.0}, {"date": "2025-12-23", "close": 1.265, "volume": 10041.0}, {"date": "2025-12-24", "close": 1.19, "volume": 11800.0}, {"date": "2025-12-26", "close": 1.21, "volume": 4016.0}, {"date": "2025-12-29", "close": 1.2337, "volume": 10813.0}, {"date": "2025-12-30", "close": 1.27, "volume": 23325.0}, {"date": "2025-12-31", "close": 1.36, "volume": 53651.0}, {"date": "2026-01-02", "close": 1.26, "volume": 6433.0}, {"date": "2026-01-05", "close": 1.31, "volume": 13637.0}, {"date": "2026-01-06", "close": 1.38, "volume": 20537.0}, {"date": "2026-01-07", "close": 1.31, "volume": 35971.0}, {"date": "2026-01-08", "close": 1.29, "volume": 8524.0}, {"date": "2026-01-09", "close": 1.24, "volume": 9710.0}, {"date": "2026-01-12", "close": 1.25, "volume": 3365.0}, {"date": "2026-01-13", "close": 1.25, "volume": 7168.0}, {"date": "2026-01-14", "close": 1.28, "volume": 13604.0}, {"date": "2026-01-15", "close": 1.29, "volume": 6129.0}, {"date": "2026-01-16", "close": 1.3, "volume": 3142.0}, {"date": "2026-01-20", "close": 1.29, "volume": 7835.0}, {"date": "2026-01-21", "close": 1.25, "volume": 18089.0}, {"date": "2026-01-22", "close": 1.27, "volume": 2393.0}, {"date": "2026-01-23", "close": 1.25, "volume": 6902.0}, {"date": "2026-01-26", "close": 1.28, "volume": 11365.0}, {"date": "2026-01-27", "close": 1.235, "volume": 2921.0}, {"date": "2026-01-28", "close": 1.23, "volume": 6481.0}, {"date": "2026-01-29", "close": 1.21, "volume": 4694.0}, {"date": "2026-01-30", "close": 1.175, "volume": 11351.0}, {"date": "2026-02-02", "close": 1.1082, "volume": 4653.0}, {"date": "2026-02-03", "close": 1.08, "volume": 5449.0}, {"date": "2026-02-04", "close": 1.0, "volume": 7625.0}, {"date": "2026-02-05", "close": 1.03, "volume": 17777.0}, {"date": "2026-02-06", "close": 0.9202, "volume": 11713.0}, {"date": "2026-02-09", "close": 0.6934, "volume": 125999.0}, {"date": "2026-02-10", "close": 1.04, "volume": 22324500.0}, {"date": "2026-02-11", "close": 0.8078, "volume": 635354.0}, {"date": "2026-02-12", "close": 0.744, "volume": 97491.0}, {"date": "2026-02-13", "close": 0.8454, "volume": 116759.0}, {"date": "2026-02-17", "close": 0.857, "volume": 95265.0}, {"date": "2026-02-18", "close": 0.8583, "volume": 50252.0}, {"date": "2026-02-19", "close": 0.8498, "volume": 32032.0}, {"date": "2026-02-20", "close": 0.848, "volume": 11015.0}, {"date": "2026-02-23", "close": 0.8176, "volume": 18213.0}, {"date": "2026-02-24", "close": 0.8122, "volume": 9325.0}, {"date": "2026-02-25", "close": 0.8204, "volume": 10413.0}, {"date": "2026-02-26", "close": 0.8419, "volume": 123818.0}, {"date": "2026-02-27", "close": 0.8178, "volume": 29098.0}, {"date": "2026-03-02", "close": 0.78, "volume": 7641.0}, {"date": "2026-03-03", "close": 0.77, "volume": 5199.0}, {"date": "2026-03-04", "close": 0.7448, "volume": 25952.0}, {"date": "2026-03-05", "close": 0.736, "volume": 6486.0}, {"date": "2026-03-06", "close": 0.7096, "volume": 16179.0}, {"date": "2026-03-09", "close": 0.7741, "volume": 16419.0}, {"date": "2026-03-10", "close": 0.7747, "volume": 2887.0}, {"date": "2026-03-11", "close": 0.7447, "volume": 9233.0}, {"date": "2026-03-12", "close": 0.795, "volume": 25530.0}, {"date": "2026-03-13", "close": 0.75, "volume": 4424.0}, {"date": "2026-03-16", "close": 0.7151, "volume": 18936.0}, {"date": "2026-03-17", "close": 0.7847, "volume": 4383.0}, {"date": "2026-03-18", "close": 0.72, "volume": 2747.0}, {"date": "2026-03-19", "close": 0.72, "volume": 6339.0}, {"date": "2026-03-20", "close": 0.69, "volume": 1067.0}, {"date": "2026-03-23", "close": 0.681, "volume": 10046.0}, {"date": "2026-03-24", "close": 0.7273, "volume": 15864.0}, {"date": "2026-03-25", "close": 0.7505, "volume": 2263.0}, {"date": "2026-03-26", "close": 0.675, "volume": 6254.0}, {"date": "2026-03-27", "close": 0.68, "volume": 8843.0}, {"date": "2026-03-30", "close": 0.68, "volume": 627.0}, {"date": "2026-03-31", "close": 0.6909, "volume": 4337.0}, {"date": "2026-04-01", "close": 0.79, "volume": 32965.0}, {"date": "2026-04-02", "close": 0.725, "volume": 6414.0}, {"date": "2026-04-06", "close": 0.7414, "volume": 2553.0}, {"date": "2026-04-07", "close": 0.7055, "volume": 4547.0}, {"date": "2026-04-08", "close": 0.674, "volume": 2816.0}, {"date": "2026-04-09", "close": 0.7157, "volume": 2006.0}, {"date": "2026-04-10", "close": 0.7361, "volume": 12214.0}, {"date": "2026-04-13", "close": 0.685, "volume": 6006.0}, {"date": "2026-04-14", "close": 0.7037, "volume": 9596.0}, {"date": "2026-04-15", "close": 0.7292, "volume": 36447.0}, {"date": "2026-04-16", "close": 0.78, "volume": 46654.0}, {"date": "2026-04-17", "close": 0.7483, "volume": 14841.0}, {"date": "2026-04-20", "close": 0.7394, "volume": 1073.0}, {"date": "2026-04-21", "close": 0.734, "volume": 5005.0}, {"date": "2026-04-22", "close": 0.765, "volume": 4196.0}, {"date": "2026-04-23", "close": 0.7127, "volume": 1289.0}, {"date": "2026-04-24", "close": 0.7499, "volume": 4645.0}, {"date": "2026-04-27", "close": 0.76, "volume": 1136.0}, {"date": "2026-04-28", "close": 0.7299, "volume": 6714.0}, {"date": "2026-04-29", "close": 0.765, "volume": 4924.0}, {"date": "2026-04-30", "close": 0.74, "volume": 1245.0}, {"date": "2026-05-01", "close": 0.724, "volume": 3305.0}, {"date": "2026-05-04", "close": 0.69, "volume": 3074.0}, {"date": "2026-05-05", "close": 0.7499, "volume": 14336.0}, {"date": "2026-05-06", "close": 0.7475, "volume": 2155.0}, {"date": "2026-05-07", "close": 0.7, "volume": 5950.0}, {"date": "2026-05-08", "close": 0.7475, "volume": 26812.0}, {"date": "2026-05-11", "close": 0.73, "volume": 19869.0}, {"date": "2026-05-12", "close": 0.695, "volume": 11538.0}, {"date": "2026-05-13", "close": 0.7588, "volume": 9986.0}, {"date": "2026-05-14", "close": 0.755, "volume": 9969.0}, {"date": "2026-05-15", "close": 0.7305, "volume": 9391.0}, {"date": "2026-05-18", "close": 0.75, "volume": 10188.0}, {"date": "2026-05-19", "close": 0.6501, "volume": 4159.0}, {"date": "2026-05-20", "close": 0.67, "volume": 10341.0}, {"date": "2026-05-21", "close": 0.718, "volume": 4238.0}, {"date": "2026-05-22", "close": 0.7202, "volume": 2790.0}, {"date": "2026-05-26", "close": 0.717, "volume": 3154.0}, {"date": "2026-05-27", "close": 0.7607, "volume": 1013.0}, {"date": "2026-05-28", "close": 0.705, "volume": 11239.0}, {"date": "2026-05-29", "close": 0.67, "volume": 6109.0}, {"date": "2026-06-01", "close": 0.714, "volume": 3213.0}, {"date": "2026-06-02", "close": 0.7499, "volume": 3445.0}, {"date": "2026-06-03", "close": 0.7499, "volume": null}, {"date": "2026-06-04", "close": 0.72, "volume": 2287.0}, {"date": "2026-06-05", "close": 0.67, "volume": 1230.0}, {"date": "2026-06-08", "close": 0.7103, "volume": 3466383.0}, {"date": "2026-06-09", "close": 0.745, "volume": 5450435.0}, {"date": "2026-06-10", "close": 1.08, "volume": 2727710.0}, {"date": "2026-06-11", "close": 1.04, "volume": 199507.0}, {"date": "2026-06-12", "close": 1.04, "volume": 32019.0}, {"date": "2026-06-15", "close": 1.07, "volume": 59357.0}, {"date": "2026-06-16", "close": 0.9901, "volume": 29333.0}, {"date": "2026-06-17", "close": 0.95, "volume": 4427.0}, {"date": "2026-06-18", "close": 1.0, "volume": 3853.0}, {"date": "2026-06-22", "close": 0.9589, "volume": 9518.0}, {"date": "2026-06-23", "close": 0.97, "volume": 10159.0}, {"date": "2026-06-24", "close": 0.96, "volume": 4964.0}, {"date": "2026-06-25", "close": 0.9385, "volume": 2157.0}, {"date": "2026-06-26", "close": 0.9198, "volume": 1182.0}, {"date": "2026-06-29", "close": 1.21, "volume": 3923823.0}, {"date": "2026-06-30", "close": 1.2096, "volume": 181445.0}, {"date": "2026-07-01", "close": 1.07, "volume": 25774.0}, {"date": "2026-07-02", "close": 1.0326, "volume": 19145.0}, {"date": "2026-07-06", "close": 1.04, "volume": 12942.0}, {"date": "2026-07-07", "close": 0.9861, "volume": 2791.0}, {"date": "2026-07-08", "close": 1.0, "volume": 3042.0}, {"date": "2026-07-09", "close": 1.03, "volume": 205183.0}, {"date": "2026-07-10", "close": 1.04, "volume": 5643.0}, {"date": "2026-07-13", "close": 0.9718, "volume": 10726.0}, {"date": "2026-07-14", "close": 0.9703, "volume": 1868.0}, {"date": "2026-07-15", "close": 0.88, "volume": 1926.0}, {"date": "2026-07-16", "close": 0.87, "volume": 1779.0}, {"date": "2026-07-17", "close": 0.9005, "volume": 5094.0}, {"date": "2026-07-20", "close": 1.005, "volume": 6808.0}, {"date": "2026-07-21", "close": 1.11, "volume": 77467.0}, {"date": "2026-07-22", "close": 0.96, "volume": 7317.0}, {"date": "2026-07-23", "close": 0.91, "volume": 8764.0}, {"date": "2026-07-24", "close": 0.793, "volume": 5693942.0}, {"date": "2026-07-27", "close": 1.0, "volume": 938451.0}, {"date": "2026-07-28", "close": 1.41, "volume": 3248062.0}, {"date": "2026-07-29", "close": 1.54, "volume": 222975.0}, {"date": "2026-07-30", "close": 1.72, "volume": 115719.0}, {"date": "2026-07-31", "close": 1.6, "volume": 81171.0}, {"date": "2026-08-03", "close": 1.555, "volume": 86753.0}, {"date": "2026-08-04", "close": 1.45, "volume": 46869.0}, {"date": "2026-08-05", "close": 1.44, "volume": 84732.0}, {"date": "2026-08-06", "close": 1.38, "volume": 11512.0}, {"date": "2026-08-07", "close": 1.39, "volume": 15598.0}, {"date": "2026-08-10", "close": 1.32, "volume": 33912.0}, {"date": "2026-08-11", "close": 1.32, "volume": 3548.0}, {"date": "2026-08-12", "close": 1.33, "volume": 3426.0}, {"date": "2026-08-13", "close": 1.29, "volume": 23375.0}, {"date": "2026-08-14", "close": 1.29, "volume": 3456.0}, {"date": "2026-08-17", "close": 1.31, "volume": 4954.0}, {"date": "2026-08-18", "close": 1.38, "volume": 1530228.0}, {"date": "2026-08-19", "close": 1.46, "volume": 160766.0}, {"date": "2026-08-20", "close": 1.39, "volume": 15033.0}, {"date": "2026-08-21", "close": 1.35, "volume": 21683.0}, {"date": "2026-08-24", "close": 1.42, "volume": 5048.0}, {"date": "2026-08-25", "close": 1.41, "volume": 13878.0}, {"date": "2026-08-26", "close": 1.43, "volume": 18254.0}, {"date": "2026-08-27", "close": 1.45, "volume": 4637.0}, {"date": "2026-08-28", "close": 1.39, "volume": 14738.0}, {"date": "2026-08-31", "close": 1.385, "volume": 3305.0}, {"date": "2026-09-01", "close": 1.27, "volume": 7821.0}, {"date": "2026-09-02", "close": 1.29, "volume": 5920.0}, {"date": "2026-09-03", "close": 1.34, "volume": 2328.0}, {"date": "2026-09-04", "close": 1.27, "volume": 499.0}, {"date": "2026-09-08", "close": 1.21, "volume": 1683.0}, {"date": "2026-09-09", "close": 1.3, "volume": 7898.0}, {"date": "2026-09-10", "close": 1.3, "volume": null}, {"date": "2026-09-11", "close": 1.2277, "volume": 1210.0}, {"date": "2026-09-14", "close": 1.23, "volume": 1255.0}, {"date": "2026-09-15", "close": 1.24, "volume": 3868.0}, {"date": "2026-09-16", "close": 1.3, "volume": 2948.0}, {"date": "2026-09-17", "close": 1.255, "volume": 872.0}, {"date": "2026-09-18", "close": 1.39, "volume": 3609.0}], "refreshing": true}