{"ticker": "CNF", "overview": {"name": "CNFinance Holdings Limited American Depositary Shares, each representing two hundred (200) Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "CNF", "has_prices": true, "as_of": "2026-09-23", "last": 1.74, "prev_close": 1.82, "change": -0.08000000000000007, "change_pct": -0.043956043956043994, "session_volume": 7187.0, "vwap_5": 1.8210361526912051, "vwap_20": 1.986527240683508, "vwap_60": 2.6654397283155182, "vwap_250": 3.8776170599342823, "high_52w": 6.4147, "low_52w": 1.74, "avg_volume_20": 3915.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-054460", "src": "13DG", "ticker": "CNF", "cik": "1733868", "company": "CNFinance Holdings Ltd.", "company_raw": "CNFinance Holdings Ltd.", "who": "CNFinance Holdings Ltd.", "who_key": "CNFinance Holdings Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CNFinance Holdings Ltd. takes a 66.55% activist stake in CNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1733868/0001213900-26-054460-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-054460", "src": "13DG", "ticker": "CNF", "cik": "1733868", "company": "CNFinance Holdings Ltd.", "company_raw": "CNFinance Holdings Ltd.", "who": "CNFinance Holdings Ltd.", "who_key": "CNFinance Holdings Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CNFinance Holdings Ltd. takes a 66.55% activist stake in CNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1733868/0001213900-26-054460-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CNFinance Holdings Limited American Depositary Shares, each representing two hundred (200) Ordinary Shares", "new_value": "CNFinance Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001733868", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001733868", "applied": 1, "detected_at": "2026-09-11T07:45:08.877552"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CNF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-07", "close": 76.0, "volume": 96567.0}, {"date": "2018-11-08", "close": 74.0, "volume": 7234.0}, {"date": "2018-11-09", "close": 72.6, "volume": 2015.0}, {"date": "2018-11-12", "close": 72.5, "volume": 5280.0}, {"date": "2018-11-13", "close": 75.5, "volume": 6907.0}, {"date": "2018-11-14", "close": 75.0, "volume": 2897.0}, {"date": "2018-11-15", "close": 74.577, "volume": 1040.0}, {"date": "2018-11-16", "close": 73.362, "volume": 673.0}, {"date": "2018-11-19", "close": 74.57, "volume": 870.0}, {"date": "2018-11-20", "close": 74.1, "volume": 4039.0}, {"date": "2018-11-21", "close": 74.999, "volume": 1151.0}, {"date": "2018-11-23", "close": 66.4, "volume": 2210.0}, {"date": "2018-11-26", "close": 69.5, "volume": 12184.0}, {"date": "2018-11-27", "close": 68.1, "volume": 10397.0}, {"date": "2018-11-28", "close": 69.0, "volume": 12629.0}, {"date": "2018-11-29", "close": 68.4, "volume": 6085.0}, {"date": "2018-11-30", "close": 68.5, "volume": 11046.0}, {"date": "2018-12-03", "close": 65.701, "volume": 4429.0}, {"date": "2018-12-04", "close": 65.8, "volume": 5710.0}, {"date": "2018-12-06", "close": 63.3, "volume": 16559.0}, {"date": "2018-12-07", "close": 58.8, "volume": 11474.0}, {"date": "2018-12-10", "close": 57.5, "volume": 697.0}, {"date": "2018-12-11", "close": 57.501, "volume": 2994.0}, {"date": "2018-12-12", "close": 57.3, "volume": 408.0}, {"date": "2018-12-13", "close": 56.6, "volume": 2436.0}, {"date": "2018-12-14", "close": 56.0, "volume": 1138.0}, {"date": "2018-12-17", "close": 55.2, "volume": 1467.0}, {"date": "2018-12-18", "close": 51.6, "volume": 3326.0}, {"date": "2018-12-19", "close": 52.5, "volume": 72.0}, {"date": "2018-12-20", "close": 51.2, "volume": 789.0}, {"date": "2018-12-21", "close": 51.7, "volume": 227.0}, {"date": "2018-12-24", "close": 50.5, "volume": 369.0}, {"date": "2018-12-26", "close": 51.0, "volume": 241.0}, {"date": "2018-12-27", "close": 53.5, "volume": 659.0}, {"date": "2018-12-28", "close": 57.5, "volume": 768.0}, {"date": "2018-12-31", "close": 55.1, "volume": 1393.0}, {"date": "2019-01-02", "close": 53.0, "volume": 796.0}, {"date": "2019-01-03", "close": 55.0, "volume": 965.0}, {"date": "2019-01-04", "close": 58.0, "volume": 504.0}, {"date": "2019-01-07", "close": 56.55, "volume": 566.0}, {"date": "2019-01-08", "close": 56.731, "volume": 20.0}, {"date": "2019-01-09", "close": 55.5, "volume": 316.0}, {"date": "2019-01-10", "close": 55.5, "volume": null}, {"date": "2019-01-11", "close": 55.5, "volume": 213.0}, {"date": "2019-01-14", "close": 55.0, "volume": 77.0}, {"date": "2019-01-15", "close": 56.6, "volume": 551.0}, {"date": "2019-01-16", "close": 55.0, "volume": 133.0}, {"date": "2019-01-17", "close": 59.6, "volume": 671.0}, {"date": "2019-01-18", "close": 65.7, "volume": 218.0}, {"date": "2019-01-22", "close": 64.5, "volume": 628.0}, {"date": "2019-01-23", "close": 66.2, "volume": 519.0}, {"date": "2019-01-24", "close": 68.166, "volume": 25.0}, {"date": "2019-01-25", "close": 65.4, "volume": 924.0}, {"date": "2019-01-28", "close": 62.9, "volume": 362.0}, {"date": "2019-01-29", "close": 60.5, "volume": 180.0}, {"date": "2019-01-30", "close": 58.98, "volume": 86.0}, {"date": "2019-01-31", "close": 59.0, "volume": 196.0}, {"date": "2019-02-01", "close": 60.0, "volume": 216.0}, {"date": "2019-02-04", "close": 56.0, "volume": 389.0}, {"date": "2019-02-05", "close": 56.61, "volume": 503.0}, {"date": "2019-02-06", "close": 56.9, "volume": 697.0}, {"date": "2019-02-07", "close": 55.0, "volume": 284.0}, {"date": "2019-02-08", "close": 55.0, "volume": null}, {"date": "2019-02-11", "close": 55.738, "volume": 63.0}, {"date": "2019-02-12", "close": 56.0, "volume": 464.0}, {"date": "2019-02-13", "close": 58.9, "volume": 197.0}, {"date": "2019-02-14", "close": 58.5, "volume": 52.0}, {"date": "2019-02-15", "close": 60.3, "volume": 80.0}, {"date": "2019-02-19", "close": 58.4, "volume": 183.0}, {"date": "2019-02-20", "close": 57.0, "volume": 280.0}, {"date": "2019-02-21", "close": 53.5, "volume": 799.0}, {"date": "2019-02-22", "close": 49.5, "volume": 1079.0}, {"date": "2019-02-25", "close": 51.1, "volume": 643.0}, {"date": "2019-02-26", "close": 49.4, "volume": 163.0}, {"date": "2019-02-27", "close": 50.7, "volume": 517.0}, {"date": "2019-02-28", "close": 52.0, "volume": 788.0}, {"date": "2019-03-01", "close": 52.73, "volume": 33.0}, {"date": "2019-03-04", "close": 51.6, "volume": 1908.0}, {"date": "2019-03-05", "close": 53.211, "volume": 457.0}, {"date": "2019-03-06", "close": 55.0, "volume": 567.0}, {"date": "2019-03-07", "close": 60.0, "volume": 1240.0}, {"date": "2019-03-08", "close": 62.1, "volume": 4919.0}, {"date": "2019-03-11", "close": 63.0, "volume": 435.0}, {"date": "2019-03-12", "close": 55.8, "volume": 1192.0}, {"date": "2019-03-13", "close": 52.9, "volume": 2021.0}, {"date": "2019-03-14", "close": 50.5, "volume": 986.0}, {"date": "2019-03-15", "close": 51.125, "volume": 117.0}, {"date": "2019-03-18", "close": 54.6, "volume": 1948.0}, {"date": "2019-03-19", "close": 52.0, "volume": 956.0}, {"date": "2019-03-20", "close": 53.3, "volume": 132.0}, {"date": "2019-03-21", "close": 53.1, "volume": 68.0}, {"date": "2019-03-22", "close": 53.7, "volume": 283.0}, {"date": "2019-03-25", "close": 55.385, "volume": 318.0}, {"date": "2019-03-26", "close": 56.062, "volume": 393.0}, {"date": "2019-03-27", "close": 53.5, "volume": 76.0}, {"date": "2019-03-28", "close": 55.4, "volume": 867.0}, {"date": "2019-03-29", "close": 60.599, "volume": 4427.0}, {"date": "2019-04-01", "close": 60.2, "volume": 1967.0}, {"date": "2019-04-02", "close": 58.624, "volume": 2129.0}, {"date": "2019-04-03", "close": 57.0, "volume": 1223.0}, {"date": "2019-04-04", "close": 61.0, "volume": 675.0}, {"date": "2019-04-05", "close": 66.1, "volume": 7210.0}, {"date": "2019-04-08", "close": 65.0, "volume": 3607.0}, {"date": "2019-04-09", "close": 63.6, "volume": 838.0}, {"date": "2019-04-10", "close": 64.3, "volume": 65.0}, {"date": "2019-04-11", "close": 64.3, "volume": 1128.0}, {"date": "2019-04-12", "close": 65.406, "volume": 183.0}, {"date": "2019-04-15", "close": 62.95, "volume": 1892.0}, {"date": "2019-04-16", "close": 59.972, "volume": 2307.0}, {"date": "2019-04-17", "close": 59.359, "volume": 285.0}, {"date": "2019-04-18", "close": 60.5, "volume": 170.0}, {"date": "2019-04-22", "close": 60.2, "volume": 391.0}, {"date": "2019-04-23", "close": 65.8, "volume": 375.0}, {"date": "2019-04-24", "close": 62.0, "volume": 499.0}, {"date": "2019-04-25", "close": 60.5, "volume": 138.0}, {"date": "2019-04-26", "close": 59.2, "volume": 584.0}, {"date": "2019-04-29", "close": 59.8, "volume": 77.0}, {"date": "2019-04-30", "close": 58.937, "volume": 123.0}, {"date": "2019-05-01", "close": 59.0, "volume": 55.0}, {"date": "2019-05-02", "close": 59.1, "volume": 93.0}, {"date": "2019-05-03", "close": 58.5, "volume": 1470.0}, {"date": "2019-05-06", "close": 59.875, "volume": 500.0}, {"date": "2019-05-07", "close": 58.0, "volume": 2555.0}, {"date": "2019-05-08", "close": 57.811, "volume": 56.0}, {"date": "2019-05-09", "close": 57.3, "volume": 250.0}, {"date": "2019-05-10", "close": 55.921, "volume": 393.0}, {"date": "2019-05-13", "close": 53.5, "volume": 431.0}, {"date": "2019-05-14", "close": 53.5, "volume": 1377.0}, {"date": "2019-05-15", "close": 55.0, "volume": 229.0}, {"date": "2019-05-16", "close": 55.1, "volume": 93.0}, {"date": "2019-05-17", "close": 55.546, "volume": 484.0}, {"date": "2019-05-20", "close": 60.0, "volume": 3852.0}, {"date": "2019-05-21", "close": 59.0, "volume": 2838.0}, {"date": "2019-05-22", "close": 56.0, "volume": 422.0}, {"date": "2019-05-23", "close": 54.5, "volume": 528.0}, {"date": "2019-05-24", "close": 53.6, "volume": 1791.0}, {"date": "2019-05-28", "close": 54.0, "volume": 44.0}, {"date": "2019-05-29", "close": 55.5, "volume": 3300.0}, {"date": "2019-05-30", "close": 55.43, "volume": 199.0}, {"date": "2019-05-31", "close": 55.593, "volume": 42.0}, {"date": "2019-06-03", "close": 55.0, "volume": 85.0}, {"date": "2019-06-04", "close": 56.8, "volume": 440.0}, {"date": "2019-06-05", "close": 58.66, "volume": 1195.0}, {"date": "2019-06-06", "close": 57.5, "volume": 1698.0}, {"date": "2019-06-07", "close": 59.0, "volume": 1211.0}, {"date": "2019-06-10", "close": 61.7, "volume": 5299.0}, {"date": "2019-06-11", "close": 62.0, "volume": 3723.0}, {"date": "2019-06-12", "close": 63.5, "volume": 1732.0}, {"date": "2019-06-13", "close": 63.2, "volume": 1133.0}, {"date": "2019-06-14", "close": 62.9, "volume": 1019.0}, {"date": "2019-06-17", "close": 62.0, "volume": 1543.0}, {"date": "2019-06-18", "close": 61.8, "volume": 849.0}, {"date": "2019-06-19", "close": 61.9, "volume": 4352.0}, {"date": "2019-06-20", "close": 60.0, "volume": 1438.0}, {"date": "2019-06-21", "close": 59.8, "volume": 1789.0}, {"date": "2019-06-24", "close": 58.635, "volume": 124.0}, {"date": "2019-06-25", "close": 55.5, "volume": 706.0}, {"date": "2019-06-26", "close": 58.8, "volume": 1185.0}, {"date": "2019-06-27", "close": 59.295, "volume": 1364.0}, {"date": "2019-06-28", "close": 59.3, "volume": 346.0}, {"date": "2019-07-01", "close": 59.3, "volume": null}, {"date": "2019-07-02", "close": 58.1, "volume": 847.0}, {"date": "2019-07-03", "close": 58.1, "volume": null}, {"date": "2019-07-05", "close": 58.6, "volume": 603.0}, {"date": "2019-07-08", "close": 57.037, "volume": 351.0}, {"date": "2019-07-09", "close": 56.18, "volume": 369.0}, {"date": "2019-07-10", "close": 57.0, "volume": 531.0}, {"date": "2019-07-11", "close": 58.5, "volume": 331.0}, {"date": "2019-07-12", "close": 57.1, "volume": 76.0}, {"date": "2019-07-15", "close": 57.1, "volume": 66.0}, {"date": "2019-07-16", "close": 58.0, "volume": 184.0}, {"date": "2019-07-17", "close": 58.0, "volume": null}, {"date": "2019-07-18", "close": 57.963, "volume": 214.0}, {"date": "2019-07-19", "close": 56.1, "volume": 45.0}, {"date": "2019-07-22", "close": 56.5, "volume": 14.0}, {"date": "2019-07-23", "close": 56.0, "volume": 60.0}, {"date": "2019-07-24", "close": 55.3, "volume": 113.0}, {"date": "2019-07-25", "close": 55.3, "volume": null}, {"date": "2019-07-26", "close": 55.2, "volume": 59.0}, {"date": "2019-07-29", "close": 55.899, "volume": 81.0}, {"date": "2019-07-30", "close": 55.9, "volume": 30.0}, {"date": "2019-07-31", "close": 56.001, "volume": 54.0}, {"date": "2019-08-01", "close": 56.1, "volume": 107.0}, {"date": "2019-08-02", "close": 53.5, "volume": 135.0}, {"date": "2019-08-05", "close": 55.8, "volume": 68.0}, {"date": "2019-08-06", "close": 57.0, "volume": 41.0}, {"date": "2019-08-07", "close": 56.698, "volume": 45.0}, {"date": "2019-08-08", "close": 56.698, "volume": null}, {"date": "2019-08-09", "close": 55.7, "volume": 34.0}, {"date": "2019-08-12", "close": 53.3, "volume": 22.0}, {"date": "2019-08-13", "close": 54.0, "volume": 71.0}, {"date": "2019-08-14", "close": 54.0, "volume": 2531.0}, {"date": "2019-08-15", "close": 54.0, "volume": null}, {"date": "2019-08-16", "close": 53.1, "volume": 10.0}, {"date": "2019-08-19", "close": 51.1, "volume": 86.0}, {"date": "2019-08-20", "close": 54.3, "volume": 533.0}, {"date": "2019-08-21", "close": 52.0, "volume": 140.0}, {"date": "2019-08-22", "close": 52.0, "volume": 11.0}, {"date": "2019-08-23", "close": 50.2, "volume": 231.0}, {"date": "2019-08-26", "close": 50.6, "volume": 13.0}, {"date": "2019-08-27", "close": 54.9, "volume": 6039.0}, {"date": "2019-08-28", "close": 52.5, "volume": 4463.0}, {"date": "2019-08-29", "close": 51.9, "volume": 213.0}, {"date": "2019-08-30", "close": 46.9, "volume": 9132.0}, {"date": "2019-09-03", "close": 48.9, "volume": 935.0}, {"date": "2019-09-04", "close": 47.8, "volume": 797.0}, {"date": "2019-09-05", "close": 47.643, "volume": 153.0}, {"date": "2019-09-06", "close": 47.5, "volume": 2035.0}, {"date": "2019-09-09", "close": 48.4, "volume": 45.0}, {"date": "2019-09-10", "close": 47.527, "volume": 12.0}, {"date": "2019-09-11", "close": 48.5, "volume": 78.0}, {"date": "2019-09-12", "close": 48.243, "volume": 117.0}, {"date": "2019-09-13", "close": 48.142, "volume": 23.0}, {"date": "2019-09-16", "close": 49.1, "volume": 400.0}, {"date": "2019-09-17", "close": 50.816, "volume": 392.0}, {"date": "2019-09-18", "close": 49.574, "volume": 272.0}, {"date": "2019-09-19", "close": 51.313, "volume": 476.0}, {"date": "2019-09-20", "close": 52.2, "volume": 2996.0}, {"date": "2019-09-23", "close": 53.0, "volume": 146.0}, {"date": "2019-09-24", "close": 54.5, "volume": 57.0}, {"date": "2019-09-25", "close": 56.9, "volume": 1994.0}, {"date": "2019-09-26", "close": 57.0, "volume": 1459.0}, {"date": "2019-09-27", "close": 58.5, "volume": 3165.0}, {"date": "2019-09-30", "close": 60.5, "volume": 6931.0}, {"date": "2019-10-01", "close": 57.0, "volume": 1245.0}, {"date": "2019-10-02", "close": 54.402, "volume": 133.0}, {"date": "2019-10-03", "close": 54.402, "volume": null}, {"date": "2019-10-04", "close": 55.0, "volume": 635.0}, {"date": "2019-10-07", "close": 54.15, "volume": 794.0}, {"date": "2019-10-08", "close": 49.7, "volume": 1589.0}, {"date": "2019-10-09", "close": 44.9, "volume": 2872.0}, {"date": "2019-10-10", "close": 44.1, "volume": 2170.0}, {"date": "2019-10-11", "close": 46.4, "volume": 662.0}, {"date": "2019-10-14", "close": 47.0, "volume": 546.0}, {"date": "2019-10-15", "close": 45.789, "volume": 470.0}, {"date": "2019-10-16", "close": 45.6, "volume": 201.0}, {"date": "2019-10-17", "close": 45.585, "volume": 326.0}, {"date": "2019-10-18", "close": 47.9, "volume": 165.0}, {"date": "2019-10-21", "close": 48.7, "volume": 524.0}, {"date": "2019-10-22", "close": 48.2, "volume": 263.0}, {"date": "2019-10-23", "close": 49.0, "volume": 310.0}, {"date": "2019-10-24", "close": 48.8, "volume": 329.0}, {"date": "2019-10-25", "close": 48.0, "volume": 646.0}, {"date": "2019-10-28", "close": 48.6, "volume": 284.0}, {"date": "2019-10-29", "close": 48.6, "volume": null}, {"date": "2019-10-30", "close": 47.85, "volume": 354.0}, {"date": "2019-10-31", "close": 46.5, "volume": 16.0}, {"date": "2019-11-01", "close": 50.0, "volume": 627.0}, {"date": "2019-11-04", "close": 50.0, "volume": 399.0}, {"date": "2019-11-05", "close": 50.7, "volume": 189.0}, {"date": "2019-11-06", "close": 49.937, "volume": 436.0}, {"date": "2019-11-07", "close": 49.891, "volume": 250.0}, {"date": "2019-11-08", "close": 49.9, "volume": 286.0}, {"date": "2019-11-11", "close": 49.3, "volume": 21.0}, {"date": "2019-11-12", "close": 51.211, "volume": 107.0}, {"date": "2019-11-13", "close": 50.0, "volume": 131.0}, {"date": "2019-11-14", "close": 51.4, "volume": 75.0}, {"date": "2019-11-15", "close": 51.05, "volume": 83.0}, {"date": "2019-11-18", "close": 51.6, "volume": 307.0}, {"date": "2019-11-19", "close": 49.2, "volume": 874.0}, {"date": "2019-11-20", "close": 50.3, "volume": 54.0}, {"date": "2019-11-21", "close": 47.2, "volume": 1149.0}, {"date": "2019-11-22", "close": 48.1, "volume": 181.0}, {"date": "2019-11-25", "close": 47.8, "volume": 359.0}, {"date": "2019-11-26", "close": 49.2, "volume": 234.0}, {"date": "2019-11-27", "close": 49.298, "volume": 56.0}, {"date": "2019-11-29", "close": 49.298, "volume": null}, {"date": "2019-12-02", "close": 50.3, "volume": 13.0}, {"date": "2019-12-03", "close": 50.0, "volume": 233.0}, {"date": "2019-12-04", "close": 51.0, "volume": 569.0}, {"date": "2019-12-05", "close": 49.543, "volume": 15.0}, {"date": "2019-12-06", "close": 49.6, "volume": 18.0}, {"date": "2019-12-09", "close": 49.6, "volume": null}, {"date": "2019-12-10", "close": 49.6, "volume": 194.0}, {"date": "2019-12-11", "close": 49.6, "volume": null}, {"date": "2019-12-12", "close": 50.999, "volume": 118.0}, {"date": "2019-12-13", "close": 50.999, "volume": null}, {"date": "2019-12-16", "close": 51.4, "volume": 34.0}, {"date": "2019-12-17", "close": 51.4, "volume": 118.0}, {"date": "2019-12-18", "close": 50.15, "volume": 973.0}, {"date": "2019-12-19", "close": 52.0, "volume": 64.0}, {"date": "2019-12-20", "close": 51.0, "volume": 90.0}, {"date": "2019-12-23", "close": 51.008, "volume": 371.0}, {"date": "2019-12-24", "close": 51.008, "volume": null}, {"date": "2019-12-26", "close": 50.501, "volume": 14.0}, {"date": "2019-12-27", "close": 50.2, "volume": 82.0}, {"date": "2019-12-30", "close": 45.3, "volume": 5135.0}, {"date": "2019-12-31", "close": 40.0, "volume": 12259.0}, {"date": "2020-01-02", "close": 43.2, "volume": 1969.0}, {"date": "2020-01-03", "close": 45.6, "volume": 4460.0}, {"date": "2020-01-06", "close": 46.2, "volume": 219.0}, {"date": "2020-01-07", "close": 48.838, "volume": 1332.0}, {"date": "2020-01-08", "close": 50.1, "volume": 700.0}, {"date": "2020-01-09", "close": 49.5, "volume": 558.0}, {"date": "2020-01-10", "close": 48.3, "volume": 240.0}, {"date": "2020-01-13", "close": 44.6, "volume": 2856.0}, {"date": "2020-01-14", "close": 44.6, "volume": null}, {"date": "2020-01-15", "close": 46.3, "volume": 190.0}, {"date": "2020-01-16", "close": 47.0, "volume": 1245.0}, {"date": "2020-01-17", "close": 46.3, "volume": 2027.0}, {"date": "2020-01-21", "close": 47.556, "volume": 108.0}, {"date": "2020-01-22", "close": 47.05, "volume": 356.0}, {"date": "2020-01-23", "close": 46.7, "volume": 319.0}, {"date": "2020-01-24", "close": 47.7, "volume": 109.0}, {"date": "2020-01-27", "close": 46.5, "volume": 858.0}, {"date": "2020-01-28", "close": 45.6, "volume": 255.0}, {"date": "2020-01-29", "close": 45.5, "volume": 52.0}, {"date": "2020-01-30", "close": 45.087, "volume": 76.0}, {"date": "2020-01-31", "close": 42.6, "volume": 321.0}, {"date": "2020-02-03", "close": 49.5, "volume": 620.0}, {"date": "2020-02-04", "close": 50.0, "volume": 1464.0}, {"date": "2020-02-05", "close": 47.9, "volume": 82.0}, {"date": "2020-02-06", "close": 48.034, "volume": 47.0}, {"date": "2020-02-07", "close": 48.034, "volume": null}, {"date": "2020-02-10", "close": 48.2, "volume": 546.0}, {"date": "2020-02-11", "close": 47.424, "volume": 476.0}, {"date": "2020-02-12", "close": 47.3, "volume": 469.0}, {"date": "2020-02-13", "close": 48.3, "volume": 153.0}, {"date": "2020-02-14", "close": 46.966, "volume": 591.0}, {"date": "2020-02-18", "close": 45.9, "volume": 638.0}, {"date": "2020-02-19", "close": 45.4, "volume": 492.0}, {"date": "2020-02-20", "close": 45.253, "volume": 289.0}, {"date": "2020-02-21", "close": 44.6, "volume": 278.0}, {"date": "2020-02-24", "close": 48.4, "volume": 714.0}, {"date": "2020-02-25", "close": 45.5, "volume": 328.0}, {"date": "2020-02-26", "close": 48.0, "volume": 89.0}, {"date": "2020-02-27", "close": 45.5, "volume": 247.0}, {"date": "2020-02-28", "close": 43.288, "volume": 95.0}, {"date": "2020-03-02", "close": 43.327, "volume": 154.0}, {"date": "2020-03-03", "close": 43.285, "volume": 112.0}, {"date": "2020-03-04", "close": 43.285, "volume": null}, {"date": "2020-03-05", "close": 44.9, "volume": 423.0}, {"date": "2020-03-06", "close": 43.573, "volume": 47.0}, {"date": "2020-03-09", "close": 41.064, "volume": 108.0}, {"date": "2020-03-10", "close": 40.533, "volume": 129.0}, {"date": "2020-03-11", "close": 44.5, "volume": 192.0}, {"date": "2020-03-12", "close": 44.0, "volume": 91.0}, {"date": "2020-03-13", "close": 42.5, "volume": 250.0}, {"date": "2020-03-16", "close": 41.001, "volume": 297.0}, {"date": "2020-03-17", "close": 40.5, "volume": 320.0}, {"date": "2020-03-18", "close": 40.5, "volume": 275.0}, {"date": "2020-03-19", "close": 40.0, "volume": 211.0}, {"date": "2020-03-20", "close": 40.0, "volume": 62.0}, {"date": "2020-03-23", "close": 40.0, "volume": null}, {"date": "2020-03-24", "close": 39.153, "volume": 156.0}, {"date": "2020-03-25", "close": 45.3, "volume": 222.0}, {"date": "2020-03-26", "close": 45.0, "volume": 45.0}, {"date": "2020-03-27", "close": 39.805, "volume": 930.0}, {"date": "2020-03-30", "close": 38.0, "volume": 133442.0}, {"date": "2020-03-31", "close": 36.0, "volume": 691.0}, {"date": "2020-04-01", "close": 38.0, "volume": 899.0}, {"date": "2020-04-02", "close": 36.1, "volume": 300.0}, {"date": "2020-04-03", "close": 36.72, "volume": 47.0}, {"date": "2020-04-06", "close": 37.9, "volume": 27.0}, {"date": "2020-04-07", "close": 36.3, "volume": 98.0}, {"date": "2020-04-08", "close": 36.7, "volume": 1415.0}, {"date": "2020-04-09", "close": 36.06, "volume": 49.0}, {"date": "2020-04-13", "close": 36.1, "volume": 147.0}, {"date": "2020-04-14", "close": 36.044, "volume": 134.0}, {"date": "2020-04-15", "close": 36.18, "volume": 309.0}, {"date": "2020-04-16", "close": 37.4, "volume": 103.0}, {"date": "2020-04-17", "close": 36.1, "volume": 29.0}, {"date": "2020-04-20", "close": 36.1, "volume": null}, {"date": "2020-04-21", "close": 34.934, "volume": 120.0}, {"date": "2020-04-22", "close": 33.95, "volume": 133.0}, {"date": "2020-04-23", "close": 35.5, "volume": 1619.0}, {"date": "2020-04-24", "close": 35.4, "volume": 1475.0}, {"date": "2020-04-27", "close": 46.2, "volume": 764.0}, {"date": "2020-04-28", "close": 40.999, "volume": 1024.0}, {"date": "2020-04-29", "close": 41.601, "volume": 199.0}, {"date": "2020-04-30", "close": 39.0, "volume": 178.0}, {"date": "2020-05-01", "close": 39.0, "volume": 19.0}, {"date": "2020-05-04", "close": 38.7, "volume": 217.0}, {"date": "2020-05-05", "close": 38.401, "volume": 69.0}, {"date": "2020-05-06", "close": 38.4, "volume": 69.0}, {"date": "2020-05-07", "close": 37.5, "volume": 59.0}, {"date": "2020-05-08", "close": 43.0, "volume": 164.0}, {"date": "2020-05-11", "close": 39.25, "volume": 70.0}, {"date": "2020-05-12", "close": 43.0, "volume": 439.0}, {"date": "2020-05-13", "close": 40.1, "volume": 279.0}, {"date": "2020-05-14", "close": 41.8, "volume": 89.0}, {"date": "2020-05-15", "close": 37.1, "volume": 158.0}, {"date": "2020-05-18", "close": 40.0, "volume": 471.0}, {"date": "2020-05-19", "close": 39.5, "volume": 110.0}, {"date": "2020-05-20", "close": 38.35, "volume": 413.0}, {"date": "2020-05-21", "close": 38.35, "volume": null}, {"date": "2020-05-22", "close": 40.0, "volume": 104.0}, {"date": "2020-05-26", "close": 37.1, "volume": 177.0}, {"date": "2020-05-27", "close": 37.1, "volume": null}, {"date": "2020-05-28", "close": 36.3, "volume": 167.0}, {"date": "2020-05-29", "close": 36.001, "volume": 30.0}, {"date": "2020-06-01", "close": 36.001, "volume": null}, {"date": "2020-06-02", "close": 36.5, "volume": 54.0}, {"date": "2020-06-03", "close": 36.5, "volume": null}, {"date": "2020-06-04", "close": 38.3, "volume": 25.0}, {"date": "2020-06-05", "close": 38.129, "volume": 34.0}, {"date": "2020-06-08", "close": 38.1, "volume": 17.0}, {"date": "2020-06-09", "close": 36.6, "volume": 104.0}, {"date": "2020-06-10", "close": 40.0, "volume": 2351.0}, {"date": "2020-06-11", "close": 39.1, "volume": 824.0}, {"date": "2020-06-12", "close": 39.7, "volume": 185.0}, {"date": "2020-06-15", "close": 38.0, "volume": 108.0}, {"date": "2020-06-16", "close": 38.0, "volume": 14.0}, {"date": "2020-06-17", "close": 38.45, "volume": 4863.0}, {"date": "2020-06-18", "close": 38.45, "volume": null}, {"date": "2020-06-19", "close": 40.0, "volume": 2322.0}, {"date": "2020-06-22", "close": 38.9, "volume": 63.0}, {"date": "2020-06-23", "close": 36.6, "volume": 588.0}, {"date": "2020-06-24", "close": 36.6, "volume": null}, {"date": "2020-06-25", "close": 37.3, "volume": 34.0}, {"date": "2020-06-26", "close": 37.3, "volume": null}, {"date": "2020-06-29", "close": 37.6, "volume": 221.0}, {"date": "2020-06-30", "close": 38.6, "volume": 64.0}, {"date": "2020-07-01", "close": 36.8, "volume": 75.0}, {"date": "2020-07-02", "close": 36.8, "volume": 24.0}, {"date": "2020-07-06", "close": 37.3, "volume": 84.0}, {"date": "2020-07-07", "close": 37.3, "volume": null}, {"date": "2020-07-08", "close": 37.3, "volume": 66.0}, {"date": "2020-07-09", "close": 36.127, "volume": 87.0}, {"date": "2020-07-10", "close": 36.65, "volume": 302.0}, {"date": "2020-07-13", "close": 38.084, "volume": 1721.0}, {"date": "2020-07-14", "close": 36.0, "volume": 919.0}, {"date": "2020-07-15", "close": 36.1, "volume": 61.0}, {"date": "2020-07-16", "close": 37.158, "volume": 215.0}, {"date": "2020-07-17", "close": 37.5, "volume": 32.0}, {"date": "2020-07-20", "close": 36.292, "volume": 57.0}, {"date": "2020-07-21", "close": 36.292, "volume": null}, {"date": "2020-07-22", "close": 36.0, "volume": 44.0}, {"date": "2020-07-23", "close": 36.0, "volume": null}, {"date": "2020-07-24", "close": 36.0, "volume": 225.0}, {"date": "2020-07-27", "close": 35.9, "volume": 55.0}, {"date": "2020-07-28", "close": 35.9, "volume": null}, {"date": "2020-07-29", "close": 36.93, "volume": 42.0}, {"date": "2020-07-30", "close": 35.1, "volume": 246.0}, {"date": "2020-07-31", "close": 35.031, "volume": 66.0}, {"date": "2020-08-03", "close": 35.4, "volume": 232.0}, {"date": "2020-08-04", "close": 35.4, "volume": null}, {"date": "2020-08-05", "close": 35.4, "volume": null}, {"date": "2020-08-06", "close": 35.4, "volume": null}, {"date": "2020-08-07", "close": 35.4, "volume": 22.0}, {"date": "2020-08-10", "close": 35.4, "volume": null}, {"date": "2020-08-11", "close": 35.4, "volume": null}, {"date": "2020-08-12", "close": 35.0, "volume": 62.0}, {"date": "2020-08-13", "close": 34.5, "volume": 40.0}, {"date": "2020-08-14", "close": 36.0, "volume": 312.0}, {"date": "2020-08-17", "close": 36.0, "volume": null}, {"date": "2020-08-18", "close": 35.999, "volume": 30.0}, {"date": "2020-08-19", "close": 35.6, "volume": 51.0}, {"date": "2020-08-20", "close": 35.45, "volume": 43.0}, {"date": "2020-08-21", "close": 34.986, "volume": 81.0}, {"date": "2020-08-24", "close": 33.4, "volume": 405.0}, {"date": "2020-08-25", "close": 33.5, "volume": 359.0}, {"date": "2020-08-26", "close": 32.5, "volume": 891.0}, {"date": "2020-08-27", "close": 32.5, "volume": 2090.0}, {"date": "2020-08-28", "close": 31.4, "volume": 2828.0}, {"date": "2020-08-31", "close": 31.1, "volume": 944.0}, {"date": "2020-09-01", "close": 31.5, "volume": 613.0}, {"date": "2020-09-02", "close": 32.3, "volume": 102.0}, {"date": "2020-09-03", "close": 34.999, "volume": 206.0}, {"date": "2020-09-04", "close": 35.6, "volume": 135.0}, {"date": "2020-09-08", "close": 34.981, "volume": 287.0}, {"date": "2020-09-09", "close": 35.5, "volume": 5286.0}, {"date": "2020-09-10", "close": 34.4, "volume": 684.0}, {"date": "2020-09-11", "close": 34.4, "volume": null}, {"date": "2020-09-14", "close": 34.372, "volume": 145.0}, {"date": "2020-09-15", "close": 34.372, "volume": null}, {"date": "2020-09-16", "close": 34.372, "volume": null}, {"date": "2020-09-17", "close": 35.45, "volume": 42.0}, {"date": "2020-09-18", "close": 35.45, "volume": null}, {"date": "2020-09-21", "close": 31.998, "volume": 1009.0}, {"date": "2020-09-22", "close": 32.2, "volume": 554.0}, {"date": "2020-09-23", "close": 32.599, "volume": 12.0}, {"date": "2020-09-24", "close": 32.599, "volume": null}, {"date": "2020-09-25", "close": 31.0, "volume": 651.0}, {"date": "2020-09-28", "close": 31.442, "volume": 51.0}, {"date": "2020-09-29", "close": 31.442, "volume": null}, {"date": "2020-09-30", "close": 31.442, "volume": null}, {"date": "2020-10-01", "close": 31.442, "volume": null}, {"date": "2020-10-02", "close": 31.442, "volume": null}, {"date": "2020-10-05", "close": 31.957, "volume": 234.0}, {"date": "2020-10-06", "close": 31.957, "volume": null}, {"date": "2020-10-07", "close": 31.957, "volume": null}, {"date": "2020-10-08", "close": 31.78, "volume": 23.0}, {"date": "2020-10-09", "close": 31.1, "volume": 194.0}, {"date": "2020-10-12", "close": 31.0, "volume": 47.0}, {"date": "2020-10-13", "close": 32.2, "volume": 73.0}, {"date": "2020-10-14", "close": 32.2, "volume": null}, {"date": "2020-10-15", "close": 32.2, "volume": null}, {"date": "2020-10-16", "close": 32.2, "volume": null}, {"date": "2020-10-19", "close": 32.5, "volume": 108.0}, {"date": "2020-10-20", "close": 32.473, "volume": 95.0}, {"date": "2020-10-21", "close": 31.75, "volume": 246.0}, {"date": "2020-10-22", "close": 32.49, "volume": 24.0}, {"date": "2020-10-23", "close": 32.49, "volume": null}, {"date": "2020-10-26", "close": 32.6, "volume": 21.0}, {"date": "2020-10-27", "close": 31.0, "volume": 137.0}, {"date": "2020-10-28", "close": 32.2, "volume": 78.0}, {"date": "2020-10-29", "close": 32.2, "volume": null}, {"date": "2020-10-30", "close": 32.0, "volume": 198.0}, {"date": "2020-11-02", "close": 31.0, "volume": 123.0}, {"date": "2020-11-03", "close": 31.2, "volume": 69.0}, {"date": "2020-11-04", "close": 29.8, "volume": 76.0}, {"date": "2020-11-05", "close": 29.8, "volume": null}, {"date": "2020-11-06", "close": 30.8, "volume": 11.0}, {"date": "2020-11-09", "close": 31.0, "volume": 41.0}, {"date": "2020-11-10", "close": 29.0, "volume": 296.0}, {"date": "2020-11-11", "close": 31.098, "volume": 87.0}, {"date": "2020-11-12", "close": 29.55, "volume": 16.0}, {"date": "2020-11-13", "close": 29.1, "volume": 263.0}, {"date": "2020-11-16", "close": 29.1, "volume": null}, {"date": "2020-11-17", "close": 29.55, "volume": 107.0}, {"date": "2020-11-18", "close": 30.1, "volume": 468.0}, {"date": "2020-11-19", "close": 30.7, "volume": 311.0}, {"date": "2020-11-20", "close": 30.0, "volume": 183.0}, {"date": "2020-11-23", "close": 32.0, "volume": 640.0}, {"date": "2020-11-24", "close": 33.4, "volume": 872.0}, {"date": "2020-11-25", "close": 35.0, "volume": 1204.0}, {"date": "2020-11-27", "close": 34.7, "volume": 79.0}, {"date": "2020-11-30", "close": 35.0, "volume": 155.0}, {"date": "2020-12-01", "close": 35.0, "volume": 68.0}, {"date": "2020-12-02", "close": 35.9, "volume": 3388.0}, {"date": "2020-12-03", "close": 35.9, "volume": 667.0}, {"date": "2020-12-04", "close": 35.75, "volume": 53.0}, {"date": "2020-12-07", "close": 40.0, "volume": 435.0}, {"date": "2020-12-08", "close": 36.3, "volume": 997.0}, {"date": "2020-12-09", "close": 34.8, "volume": 267.0}, {"date": "2020-12-10", "close": 35.8, "volume": 716.0}, {"date": "2020-12-11", "close": 36.5, "volume": 1222.0}, {"date": "2020-12-14", "close": 36.0, "volume": 1619.0}, {"date": "2020-12-15", "close": 36.75, "volume": 1531.0}, {"date": "2020-12-16", "close": 36.428, "volume": 1543.0}, {"date": "2020-12-17", "close": 36.799, "volume": 2143.0}, {"date": "2020-12-18", "close": 34.5, "volume": 2918.0}, {"date": "2020-12-21", "close": 36.5, "volume": 2938.0}, {"date": "2020-12-22", "close": 35.5, "volume": 4343.0}, {"date": "2020-12-23", "close": 40.0, "volume": 2021.0}, {"date": "2020-12-24", "close": 37.0, "volume": 1421.0}, {"date": "2020-12-28", "close": 35.889, "volume": 6571.0}, {"date": "2020-12-29", "close": 35.6, "volume": 5597.0}, {"date": "2020-12-30", "close": 35.8, "volume": 8528.0}, {"date": "2020-12-31", "close": 42.1, "volume": 17225.0}, {"date": "2021-01-04", "close": 32.8, "volume": 18495.0}, {"date": "2021-01-05", "close": 31.7, "volume": 4822.0}, {"date": "2021-01-06", "close": 32.2, "volume": 10789.0}, {"date": "2021-01-07", "close": 32.0, "volume": 4547.0}, {"date": "2021-01-08", "close": 31.2, "volume": 3614.0}, {"date": "2021-01-11", "close": 30.0, "volume": 16658.0}, {"date": "2021-01-12", "close": 29.7, "volume": 11412.0}, {"date": "2021-01-13", "close": 30.0, "volume": 1453.0}, {"date": "2021-01-14", "close": 30.6, "volume": 8661.0}, {"date": "2021-01-15", "close": 30.1, "volume": 3475.0}, {"date": "2021-01-19", "close": 31.199, "volume": 16337.0}, {"date": "2021-01-20", "close": 30.289, "volume": 7366.0}, {"date": "2021-01-21", "close": 30.0, "volume": 5983.0}, {"date": "2021-01-22", "close": 30.7, "volume": 6903.0}, {"date": "2021-01-25", "close": 31.1, "volume": 11313.0}, {"date": "2021-01-26", "close": 30.9, "volume": 4042.0}, {"date": "2021-01-27", "close": 31.2, "volume": 2940.0}, {"date": "2021-01-28", "close": 31.6, "volume": 1288.0}, {"date": "2021-01-29", "close": 30.6, "volume": 15457.0}, {"date": "2021-02-01", "close": 31.8, "volume": 963.0}, {"date": "2021-02-02", "close": 31.3, "volume": 5463.0}, {"date": "2021-02-03", "close": 31.8, "volume": 2848.0}, {"date": "2021-02-04", "close": 33.5, "volume": 6580.0}, {"date": "2021-02-05", "close": 34.5, "volume": 2514.0}, {"date": "2021-02-08", "close": 32.5, "volume": 21552.0}, {"date": "2021-02-09", "close": 34.5, "volume": 5721.0}, {"date": "2021-02-10", "close": 34.0, "volume": 7289.0}, {"date": "2021-02-11", "close": 34.002, "volume": 3588.0}, {"date": "2021-02-12", "close": 34.75, "volume": 1271.0}, {"date": "2021-02-16", "close": 35.1, "volume": 6452.0}, {"date": "2021-02-17", "close": 36.0, "volume": 6444.0}, {"date": "2021-02-18", "close": 35.676, "volume": 716.0}, {"date": "2021-02-19", "close": 34.8, "volume": 857.0}, {"date": "2021-02-22", "close": 34.7, "volume": 1830.0}, {"date": "2021-02-23", "close": 34.4, "volume": 2340.0}, {"date": "2021-02-24", "close": 34.0, "volume": 392.0}, {"date": "2021-02-25", "close": 34.0, "volume": 2436.0}, {"date": "2021-02-26", "close": 34.0, "volume": 1014.0}, {"date": "2021-03-01", "close": 35.4, "volume": 3015.0}, {"date": "2021-03-02", "close": 37.4, "volume": 1368.0}, {"date": "2021-03-03", "close": 36.101, "volume": 384.0}, {"date": "2021-03-04", "close": 35.5, "volume": 946.0}, {"date": "2021-03-05", "close": 35.2, "volume": 808.0}, {"date": "2021-03-08", "close": 34.5, "volume": 62.0}, {"date": "2021-03-09", "close": 37.2, "volume": 175.0}, {"date": "2021-03-10", "close": 35.0, "volume": 141.0}, {"date": "2021-03-11", "close": 36.8, "volume": 335.0}, {"date": "2021-03-12", "close": 35.8, "volume": 513.0}, {"date": "2021-03-15", "close": 36.9, "volume": 1030.0}, {"date": "2021-03-16", "close": 39.5, "volume": 26949.0}, {"date": "2021-03-17", "close": 43.0, "volume": 10966.0}, {"date": "2021-03-18", "close": 42.24, "volume": 6521.0}, {"date": "2021-03-19", "close": 40.5, "volume": 1340.0}, {"date": "2021-03-22", "close": 40.3, "volume": 4783.0}, {"date": "2021-03-23", "close": 39.45, "volume": 2819.0}, {"date": "2021-03-24", "close": 38.7, "volume": 514.0}, {"date": "2021-03-25", "close": 38.0, "volume": 1110.0}, {"date": "2021-03-26", "close": 39.6, "volume": 1129.0}, {"date": "2021-03-29", "close": 39.0, "volume": 829.0}, {"date": "2021-03-30", "close": 38.5, "volume": 604.0}, {"date": "2021-03-31", "close": 38.6, "volume": 7418.0}, {"date": "2021-04-01", "close": 37.5, "volume": 171.0}, {"date": "2021-04-05", "close": 38.9, "volume": 494.0}, {"date": "2021-04-06", "close": 38.9, "volume": 83.0}, {"date": "2021-04-07", "close": 37.9, "volume": 160.0}, {"date": "2021-04-08", "close": 39.1, "volume": 486.0}, {"date": "2021-04-09", "close": 38.6, "volume": 1365.0}, {"date": "2021-04-12", "close": 38.7, "volume": 1298.0}, {"date": "2021-04-13", "close": 38.3, "volume": 1709.0}, {"date": "2021-04-14", "close": 37.5, "volume": 1663.0}, {"date": "2021-04-15", "close": 37.0, "volume": 1141.0}, {"date": "2021-04-16", "close": 37.3, "volume": 159.0}, {"date": "2021-04-19", "close": 37.4, "volume": 1424.0}, {"date": "2021-04-20", "close": 37.6, "volume": 324.0}, {"date": "2021-04-21", "close": 37.5, "volume": 789.0}, {"date": "2021-04-22", "close": 37.2, "volume": 63.0}, {"date": "2021-04-23", "close": 35.6, "volume": 2844.0}, {"date": "2021-04-26", "close": 37.0, "volume": 846.0}, {"date": "2021-04-27", "close": 36.9, "volume": 56.0}, {"date": "2021-04-28", "close": 36.9, "volume": null}, {"date": "2021-04-29", "close": 36.7, "volume": 101.0}, {"date": "2021-04-30", "close": 36.7, "volume": 86.0}, {"date": "2021-05-03", "close": 35.669, "volume": 132.0}, {"date": "2021-05-04", "close": 35.8, "volume": 88.0}, {"date": "2021-05-05", "close": 35.001, "volume": 130.0}, {"date": "2021-05-06", "close": 34.75, "volume": 337.0}, {"date": "2021-05-07", "close": 34.873, "volume": 575.0}, {"date": "2021-05-10", "close": 35.5, "volume": 361.0}, {"date": "2021-05-11", "close": 34.5, "volume": 92.0}, {"date": "2021-05-12", "close": 35.0, "volume": 276.0}, {"date": "2021-05-13", "close": 35.0, "volume": 191.0}, {"date": "2021-05-14", "close": 34.035, "volume": 1092.0}, {"date": "2021-05-17", "close": 34.0, "volume": 720.0}, {"date": "2021-05-18", "close": 33.2, "volume": 381.0}, {"date": "2021-05-19", "close": 34.1, "volume": 518.0}, {"date": "2021-05-20", "close": 33.2, "volume": 612.0}, {"date": "2021-05-21", "close": 33.162, "volume": 101.0}, {"date": "2021-05-24", "close": 32.601, "volume": 328.0}, {"date": "2021-05-25", "close": 32.525, "volume": 300.0}, {"date": "2021-05-26", "close": 33.05, "volume": 354.0}, {"date": "2021-05-27", "close": 33.42, "volume": 418.0}, {"date": "2021-05-28", "close": 32.995, "volume": 347.0}, {"date": "2021-06-01", "close": 31.9, "volume": 2901.0}, {"date": "2021-06-02", "close": 32.9, "volume": 420.0}, {"date": "2021-06-03", "close": 33.084, "volume": 698.0}, {"date": "2021-06-04", "close": 31.5, "volume": 114.0}, {"date": "2021-06-07", "close": 32.0, "volume": 1331.0}, {"date": "2021-06-08", "close": 32.0, "volume": 718.0}, {"date": "2021-06-09", "close": 32.0, "volume": null}, {"date": "2021-06-10", "close": 31.65, "volume": 22.0}, {"date": "2021-06-11", "close": 31.901, "volume": 903.0}, {"date": "2021-06-14", "close": 33.0, "volume": 628.0}, {"date": "2021-06-15", "close": 31.1, "volume": 51.0}, {"date": "2021-06-16", "close": 30.4, "volume": 2919.0}, {"date": "2021-06-17", "close": 30.0, "volume": 3495.0}, {"date": "2021-06-18", "close": 30.3, "volume": 1102.0}, {"date": "2021-06-21", "close": 30.3, "volume": 113.0}, {"date": "2021-06-22", "close": 31.1, "volume": 723.0}, {"date": "2021-06-23", "close": 31.3, "volume": 1467.0}, {"date": "2021-06-24", "close": 31.2, "volume": 398.0}, {"date": "2021-06-25", "close": 31.2, "volume": 20.0}, {"date": "2021-06-28", "close": 31.0, "volume": 183.0}, {"date": "2021-06-29", "close": 30.8, "volume": 1942.0}, {"date": "2021-06-30", "close": 37.2, "volume": 7841.0}, {"date": "2021-07-01", "close": 37.7, "volume": 2092.0}, {"date": "2021-07-02", "close": 34.5, "volume": 884.0}, {"date": "2021-07-06", "close": 32.912, "volume": 1513.0}, {"date": "2021-07-07", "close": 32.707, "volume": 67.0}, {"date": "2021-07-08", "close": 30.95, "volume": 2404.0}, {"date": "2021-07-09", "close": 30.7, "volume": 2225.0}, {"date": "2021-07-12", "close": 30.6, "volume": 92.0}, {"date": "2021-07-13", "close": 31.198, "volume": 638.0}, {"date": "2021-07-14", "close": 30.8, "volume": 674.0}, {"date": "2021-07-15", "close": 30.7, "volume": 1696.0}, {"date": "2021-07-16", "close": 32.5, "volume": 1488.0}, {"date": "2021-07-19", "close": 32.45, "volume": 100.0}, {"date": "2021-07-20", "close": 34.5, "volume": 3038.0}, {"date": "2021-07-21", "close": 33.6, "volume": 2056.0}, {"date": "2021-07-22", "close": 36.099, "volume": 2887.0}, {"date": "2021-07-23", "close": 35.3, "volume": 2372.0}, {"date": "2021-07-26", "close": 35.704, "volume": 123.0}, {"date": "2021-07-27", "close": 35.534, "volume": 3916.0}, {"date": "2021-07-28", "close": 37.5, "volume": 4902.0}, {"date": "2021-07-29", "close": 37.5, "volume": null}, {"date": "2021-07-30", "close": 36.901, "volume": 785.0}, {"date": "2021-08-02", "close": 38.3, "volume": 3389.0}, {"date": "2021-08-03", "close": 39.9, "volume": 4345.0}, {"date": "2021-08-04", "close": 41.1, "volume": 7616.0}, {"date": "2021-08-05", "close": 42.5, "volume": 2221.0}, {"date": "2021-08-06", "close": 42.4, "volume": 2114.0}, {"date": "2021-08-09", "close": 40.99, "volume": 2282.0}, {"date": "2021-08-10", "close": 40.9, "volume": 1396.0}, {"date": "2021-08-11", "close": 40.999, "volume": 652.0}, {"date": "2021-08-12", "close": 40.999, "volume": 218.0}, {"date": "2021-08-13", "close": 40.71, "volume": 176.0}, {"date": "2021-08-16", "close": 40.71, "volume": 126.0}, {"date": "2021-08-17", "close": 41.0, "volume": 2824.0}, {"date": "2021-08-18", "close": 41.0, "volume": 1965.0}, {"date": "2021-08-19", "close": 40.9, "volume": 3922.0}, {"date": "2021-08-20", "close": 41.0, "volume": 3025.0}, {"date": "2021-08-23", "close": 41.0, "volume": 5727.0}, {"date": "2021-08-24", "close": 40.9, "volume": 2974.0}, {"date": "2021-08-25", "close": 39.0, "volume": 275.0}, {"date": "2021-08-26", "close": 39.7, "volume": 186.0}, {"date": "2021-08-27", "close": 39.8, "volume": 72.0}, {"date": "2021-08-30", "close": 39.1, "volume": 17518.0}, {"date": "2021-08-31", "close": 36.7, "volume": 9507.0}, {"date": "2021-09-01", "close": 39.5, "volume": 25215.0}, {"date": "2021-09-02", "close": 40.6, "volume": 20784.0}, {"date": "2021-09-03", "close": 42.9, "volume": 5394.0}, {"date": "2021-09-07", "close": 44.9, "volume": 8709.0}, {"date": "2021-09-08", "close": 47.6, "volume": 10518.0}, {"date": "2021-09-09", "close": 48.0, "volume": 1757.0}, {"date": "2021-09-10", "close": 48.8, "volume": 2282.0}, {"date": "2021-09-13", "close": 48.9, "volume": 2542.0}, {"date": "2021-09-14", "close": 51.7, "volume": 46088.0}, {"date": "2021-09-15", "close": 49.3, "volume": 13225.0}, {"date": "2021-09-16", "close": 53.0, "volume": 16537.0}, {"date": "2021-09-17", "close": 54.1, "volume": 4953.0}, {"date": "2021-09-20", "close": 49.4, "volume": 15406.0}, {"date": "2021-09-21", "close": 53.5, "volume": 15391.0}, {"date": "2021-09-22", "close": 53.0, "volume": 4218.0}, {"date": "2021-09-23", "close": 53.0, "volume": 7712.0}, {"date": "2021-09-24", "close": 54.0, "volume": 2265.0}, {"date": "2021-09-27", "close": 54.7, "volume": 5474.0}, {"date": "2021-09-28", "close": 54.9, "volume": 8294.0}, {"date": "2021-09-29", "close": 57.8, "volume": 12749.0}, {"date": "2021-09-30", "close": 59.0, "volume": 5434.0}, {"date": "2021-10-01", "close": 57.0, "volume": 3661.0}, {"date": "2021-10-04", "close": 52.5, "volume": 6894.0}, {"date": "2021-10-05", "close": 52.8, "volume": 1335.0}, {"date": "2021-10-06", "close": 52.2, "volume": 207397.0}, {"date": "2021-10-07", "close": 50.1, "volume": 14479.0}, {"date": "2021-10-08", "close": 49.7, "volume": 4291.0}, {"date": "2021-10-11", "close": 51.3, "volume": 6611.0}, {"date": "2021-10-12", "close": 50.9, "volume": 5246.0}, {"date": "2021-10-13", "close": 50.0, "volume": 4243.0}, {"date": "2021-10-14", "close": 51.5, "volume": 13333.0}, {"date": "2021-10-15", "close": 52.0, "volume": 6345.0}, {"date": "2021-10-18", "close": 52.0, "volume": 9201.0}, {"date": "2021-10-19", "close": 52.1, "volume": 7813.0}, {"date": "2021-10-20", "close": 52.5, "volume": 8565.0}, {"date": "2021-10-21", "close": 51.1, "volume": 21880.0}, {"date": "2021-10-22", "close": 51.2, "volume": 18006.0}, {"date": "2021-10-25", "close": 51.1, "volume": 17691.0}, {"date": "2021-10-26", "close": 51.1, "volume": 9225.0}, {"date": "2021-10-27", "close": 51.3, "volume": 42400.0}, {"date": "2021-10-28", "close": 50.7, "volume": 27019.0}, {"date": "2021-10-29", "close": 49.6, "volume": 2123.0}, {"date": "2021-11-01", "close": 50.9, "volume": 51106.0}, {"date": "2021-11-02", "close": 51.8, "volume": 37551.0}, {"date": "2021-11-03", "close": 52.3, "volume": 66052.0}, {"date": "2021-11-04", "close": 51.5, "volume": 43066.0}, {"date": "2021-11-05", "close": 51.3, "volume": 36507.0}, {"date": "2021-11-08", "close": 51.6, "volume": 51958.0}, {"date": "2021-11-09", "close": 50.1, "volume": 39194.0}, {"date": "2021-11-10", "close": 50.9, "volume": 29684.0}, {"date": "2021-11-11", "close": 51.0, "volume": 40822.0}, {"date": "2021-11-12", "close": 50.9, "volume": 24787.0}, {"date": "2021-11-15", "close": 43.0, "volume": 76673.0}, {"date": "2021-11-16", "close": 41.9, "volume": 57309.0}, {"date": "2021-11-17", "close": 33.1, "volume": 310221.0}, {"date": "2021-11-18", "close": 35.6, "volume": 41722.0}, {"date": "2021-11-19", "close": 40.0, "volume": 38865.0}, {"date": "2021-11-22", "close": 43.6, "volume": 46036.0}, {"date": "2021-11-23", "close": 45.7, "volume": 89126.0}, {"date": "2021-11-24", "close": 45.6, "volume": 133493.0}, {"date": "2021-11-26", "close": 49.5, "volume": 27827.0}, {"date": "2021-11-29", "close": 47.0, "volume": 53118.0}, {"date": "2021-11-30", "close": 43.8, "volume": 39082.0}, {"date": "2021-12-01", "close": 41.6, "volume": 54268.0}, {"date": "2021-12-02", "close": 47.9, "volume": 34794.0}, {"date": "2021-12-03", "close": 49.3, "volume": 11488.0}, {"date": "2021-12-06", "close": 51.0, "volume": 27680.0}, {"date": "2021-12-07", "close": 49.1, "volume": 19441.0}, {"date": "2021-12-08", "close": 53.0, "volume": 25194.0}, {"date": "2021-12-09", "close": 52.7, "volume": 15968.0}, {"date": "2021-12-10", "close": 50.5, "volume": 15414.0}, {"date": "2021-12-13", "close": 44.5, "volume": 21293.0}, {"date": "2021-12-14", "close": 46.0, "volume": 19650.0}, {"date": "2021-12-15", "close": 44.2, "volume": 29804.0}, {"date": "2021-12-16", "close": 45.8, "volume": 6393.0}, {"date": "2021-12-17", "close": 46.0, "volume": 5024.0}, {"date": "2021-12-20", "close": 38.6, "volume": 16699.0}, {"date": "2021-12-21", "close": 40.6, "volume": 9836.0}, {"date": "2021-12-22", "close": 37.5, "volume": 12608.0}, {"date": "2021-12-23", "close": 29.9, "volume": 26055.0}, {"date": "2021-12-27", "close": 37.5, "volume": 22293.0}, {"date": "2021-12-28", "close": 39.0, "volume": 12601.0}, {"date": "2021-12-29", "close": 40.1, "volume": 6357.0}, {"date": "2021-12-30", "close": 40.3, "volume": 20697.0}, {"date": "2021-12-31", "close": 40.8, "volume": 21720.0}, {"date": "2022-01-03", "close": 41.8, "volume": 20970.0}, {"date": "2022-01-04", "close": 41.2, "volume": 17172.0}, {"date": "2022-01-05", "close": 44.5, "volume": 6965.0}, {"date": "2022-01-06", "close": 45.0, "volume": 17098.0}, {"date": "2022-01-07", "close": 43.6, "volume": 20522.0}, {"date": "2022-01-10", "close": 45.9, "volume": 19260.0}, {"date": "2022-01-11", "close": 43.5, "volume": 11370.0}, {"date": "2022-01-12", "close": 37.5, "volume": 17849.0}, {"date": "2022-01-13", "close": 36.5, "volume": 7805.0}, {"date": "2022-01-14", "close": 35.7, "volume": 2351.0}, {"date": "2022-01-18", "close": 32.5, "volume": 48551.0}, {"date": "2022-01-19", "close": 32.2, "volume": 5283.0}, {"date": "2022-01-20", "close": 31.0, "volume": 3483.0}, {"date": "2022-01-21", "close": 31.0, "volume": 8872.0}, {"date": "2022-01-24", "close": 31.4, "volume": 12720.0}, {"date": "2022-01-25", "close": 32.1, "volume": 6203.0}, {"date": "2022-01-26", "close": 32.3, "volume": 5738.0}, {"date": "2022-01-27", "close": 31.9, "volume": 7053.0}, {"date": "2022-01-28", "close": 32.5, "volume": 9290.0}, {"date": "2022-01-31", "close": 32.8, "volume": 10110.0}, {"date": "2022-02-01", "close": 34.3, "volume": 6936.0}, {"date": "2022-02-02", "close": 34.4, "volume": 8255.0}, {"date": "2022-02-03", "close": 34.6, "volume": 1431.0}, {"date": "2022-02-04", "close": 36.5, "volume": 11626.0}, {"date": "2022-02-07", "close": 34.5, "volume": 358.0}, {"date": "2022-02-08", "close": 36.3, "volume": 8725.0}, {"date": "2022-02-09", "close": 36.5, "volume": 5296.0}, {"date": "2022-02-10", "close": 35.8, "volume": 1235.0}, {"date": "2022-02-11", "close": 35.3, "volume": 2439.0}, {"date": "2022-02-14", "close": 35.4, "volume": 6584.0}, {"date": "2022-02-15", "close": 37.5, "volume": 9536.0}, {"date": "2022-02-16", "close": 38.0, "volume": 8185.0}, {"date": "2022-02-17", "close": 37.5, "volume": 3147.0}, {"date": "2022-02-18", "close": 36.6, "volume": 4417.0}, {"date": "2022-02-22", "close": 37.2, "volume": 6514.0}, {"date": "2022-02-23", "close": 37.9, "volume": 8270.0}, {"date": "2022-02-24", "close": 37.9, "volume": 5230.0}, {"date": "2022-02-25", "close": 39.0, "volume": 5519.0}, {"date": "2022-02-28", "close": 38.4, "volume": 2638.0}, {"date": "2022-03-01", "close": 37.8, "volume": 3633.0}, {"date": "2022-03-02", "close": 38.5, "volume": 5404.0}, {"date": "2022-03-03", "close": 38.4, "volume": 4295.0}, {"date": "2022-03-04", "close": 38.1, "volume": 4168.0}, {"date": "2022-03-07", "close": 37.6, "volume": 3250.0}, {"date": "2022-03-08", "close": 37.0, "volume": 3863.0}, {"date": "2022-03-09", "close": 34.7, "volume": 8783.0}, {"date": "2022-03-10", "close": 37.5, "volume": 4823.0}, {"date": "2022-03-11", "close": 36.6, "volume": 1918.0}, {"date": "2022-03-14", "close": 35.3, "volume": 3754.0}, {"date": "2022-03-15", "close": 34.4, "volume": 2312.0}, {"date": "2022-03-16", "close": 35.9, "volume": 8753.0}, {"date": "2022-03-17", "close": 35.0, "volume": 4041.0}, {"date": "2022-03-18", "close": 36.8, "volume": 8052.0}, {"date": "2022-03-21", "close": 34.5, "volume": 13206.0}, {"date": "2022-03-22", "close": 33.6, "volume": 15687.0}, {"date": "2022-03-23", "close": 31.8, "volume": 6121.0}, {"date": "2022-03-24", "close": 31.9, "volume": 2176.0}, {"date": "2022-03-25", "close": 32.3, "volume": 4517.0}, {"date": "2022-03-28", "close": 33.0, "volume": 4964.0}, {"date": "2022-03-29", "close": 33.3, "volume": 4559.0}, {"date": "2022-03-30", "close": 32.2, "volume": 5644.0}, {"date": "2022-03-31", "close": 32.2, "volume": 1651.0}, {"date": "2022-04-01", "close": 30.8, "volume": 4940.0}, {"date": "2022-04-04", "close": 30.9, "volume": 2837.0}, {"date": "2022-04-05", "close": 30.8, "volume": 6814.0}, {"date": "2022-04-06", "close": 31.1, "volume": 1526.0}, {"date": "2022-04-07", "close": 32.1, "volume": 3504.0}, {"date": "2022-04-08", "close": 31.5, "volume": 3581.0}, {"date": "2022-04-11", "close": 30.7, "volume": 2879.0}, {"date": "2022-04-12", "close": 30.8, "volume": 2243.0}, {"date": "2022-04-13", "close": 31.65, "volume": 2516.0}, {"date": "2022-04-14", "close": 31.0, "volume": 5148.0}, {"date": "2022-04-18", "close": 30.6, "volume": 1706.0}, {"date": "2022-04-19", "close": 31.0, "volume": 5262.0}, {"date": "2022-04-20", "close": 31.0, "volume": 2171.0}, {"date": "2022-04-21", "close": 30.0, "volume": 2216.0}, {"date": "2022-04-22", "close": 30.6, "volume": 2800.0}, {"date": "2022-04-25", "close": 30.6, "volume": 2444.0}, {"date": "2022-04-26", "close": 30.6, "volume": 1731.0}, {"date": "2022-04-27", "close": 31.1, "volume": 1315.0}, {"date": "2022-04-28", "close": 30.4, "volume": 622.0}, {"date": "2022-04-29", "close": 30.6, "volume": 1907.0}, {"date": "2022-05-02", "close": 32.0, "volume": 2147.0}, {"date": "2022-05-03", "close": 31.2, "volume": 1427.0}, {"date": "2022-05-04", "close": 31.3, "volume": 1204.0}, {"date": "2022-05-05", "close": 31.1, "volume": 2125.0}, {"date": "2022-05-06", "close": 30.5, "volume": 773.0}, {"date": "2022-05-09", "close": 27.75, "volume": 13981.0}, {"date": "2022-05-10", "close": 26.501, "volume": 11566.0}, {"date": "2022-05-11", "close": 24.7, "volume": 2446.0}, {"date": "2022-05-12", "close": 24.5, "volume": 1470.0}, {"date": "2022-05-13", "close": 26.8, "volume": 1407.0}, {"date": "2022-05-16", "close": 25.8, "volume": 1114.0}, {"date": "2022-05-17", "close": 23.4, "volume": 2516.0}, {"date": "2022-05-18", "close": 22.7, "volume": 2020.0}, {"date": "2022-05-19", "close": 22.4, "volume": 1737.0}, {"date": "2022-05-20", "close": 22.2, "volume": 2876.0}, {"date": "2022-05-23", "close": 23.7, "volume": 2052.0}, {"date": "2022-05-24", "close": 23.8, "volume": 2311.0}, {"date": "2022-05-25", "close": 23.1, "volume": 3240.0}, {"date": "2022-05-26", "close": 24.8, "volume": 3690.0}, {"date": "2022-05-27", "close": 25.0, "volume": 1609.0}, {"date": "2022-05-31", "close": 24.9, "volume": 1277.0}, {"date": "2022-06-01", "close": 23.9, "volume": 10098.0}, {"date": "2022-06-02", "close": 24.8, "volume": 2038.0}, {"date": "2022-06-03", "close": 25.0, "volume": 6146.0}, {"date": "2022-06-06", "close": 26.0, "volume": 6384.0}, {"date": "2022-06-07", "close": 26.5, "volume": 4698.0}, {"date": "2022-06-08", "close": 27.1, "volume": 10933.0}, {"date": "2022-06-09", "close": 27.4, "volume": 30287.0}, {"date": "2022-06-10", "close": 27.7, "volume": 4701.0}, {"date": "2022-06-13", "close": 27.4, "volume": 6169.0}, {"date": "2022-06-14", "close": 28.0, "volume": 4699.0}, {"date": "2022-06-15", "close": 28.4, "volume": 2515.0}, {"date": "2022-06-16", "close": 28.8, "volume": 4825.0}, {"date": "2022-06-17", "close": 29.2, "volume": 4383.0}, {"date": "2022-06-21", "close": 29.9, "volume": 5195.0}, {"date": "2022-06-22", "close": 30.3, "volume": 7735.0}, {"date": "2022-06-23", "close": 30.7, "volume": 7183.0}, {"date": "2022-06-24", "close": 31.4, "volume": 9432.0}, {"date": "2022-06-27", "close": 33.6, "volume": 13663.0}, {"date": "2022-06-28", "close": 32.1, "volume": 40874.0}, {"date": "2022-06-29", "close": 28.2, "volume": 19055.0}, {"date": "2022-06-30", "close": 25.5, "volume": 15954.0}, {"date": "2022-07-01", "close": 26.0, "volume": 10335.0}, {"date": "2022-07-05", "close": 25.3, "volume": 17709.0}, {"date": "2022-07-06", "close": 25.7, "volume": 7858.0}, {"date": "2022-07-07", "close": 26.0, "volume": 3667.0}, {"date": "2022-07-08", "close": 27.0, "volume": 7980.0}, {"date": "2022-07-11", "close": 24.0, "volume": 19801.0}, {"date": "2022-07-12", "close": 25.4, "volume": 5256.0}, {"date": "2022-07-13", "close": 24.5, "volume": 13334.0}, {"date": "2022-07-14", "close": 24.0, "volume": 16251.0}, {"date": "2022-07-15", "close": 24.1, "volume": 12125.0}, {"date": "2022-07-18", "close": 24.7, "volume": 6508.0}, {"date": "2022-07-19", "close": 23.7, "volume": 12635.0}, {"date": "2022-07-20", "close": 23.7, "volume": 10559.0}, {"date": "2022-07-21", "close": 23.8, "volume": 19744.0}, {"date": "2022-07-22", "close": 23.8, "volume": 6739.0}, {"date": "2022-07-25", "close": 23.8, "volume": 7304.0}, {"date": "2022-07-26", "close": 23.8, "volume": 2337.0}, {"date": "2022-07-27", "close": 23.8, "volume": 10115.0}, {"date": "2022-07-28", "close": 22.9, "volume": 10734.0}, {"date": "2022-07-29", "close": 23.3, "volume": 18764.0}, {"date": "2022-08-01", "close": 23.3, "volume": 3610.0}, {"date": "2022-08-02", "close": 23.5, "volume": 5245.0}, {"date": "2022-08-03", "close": 24.2, "volume": 6758.0}, {"date": "2022-08-04", "close": 24.9, "volume": 2431.0}, {"date": "2022-08-05", "close": 24.9, "volume": 2305.0}, {"date": "2022-08-08", "close": 24.7, "volume": 1698.0}, {"date": "2022-08-09", "close": 24.6, "volume": 5871.0}, {"date": "2022-08-10", "close": 23.3, "volume": 13870.0}, {"date": "2022-08-11", "close": 23.9, "volume": 8257.0}, {"date": "2022-08-12", "close": 23.7, "volume": 11440.0}, {"date": "2022-08-15", "close": 23.8, "volume": 1243.0}, {"date": "2022-08-16", "close": 23.7, "volume": 3553.0}, {"date": "2022-08-17", "close": 24.1, "volume": 3674.0}, {"date": "2022-08-18", "close": 24.0, "volume": 2979.0}, {"date": "2022-08-19", "close": 23.9, "volume": 2984.0}, {"date": "2022-08-22", "close": 23.8, "volume": 4242.0}, {"date": "2022-08-23", "close": 24.9, "volume": 5089.0}, {"date": "2022-08-24", "close": 25.4, "volume": 4480.0}, {"date": "2022-08-25", "close": 26.2, "volume": 2800.0}, {"date": "2022-08-26", "close": 26.9, "volume": 4316.0}, {"date": "2022-08-29", "close": 27.0, "volume": 3181.0}, {"date": "2022-08-30", "close": 27.3, "volume": 2066.0}, {"date": "2022-08-31", "close": 27.1, "volume": 4510.0}, {"date": "2022-09-01", "close": 26.4, "volume": 1744.0}, {"date": "2022-09-02", "close": 26.5, "volume": 7177.0}, {"date": "2022-09-06", "close": 26.4, "volume": 1447.0}, {"date": "2022-09-07", "close": 26.8, "volume": 1467.0}, {"date": "2022-09-08", "close": 26.4, "volume": 11721.0}, {"date": "2022-09-09", "close": 27.4, "volume": 8814.0}, {"date": "2022-09-12", "close": 27.8, "volume": 7632.0}, {"date": "2022-09-13", "close": 26.8, "volume": 13140.0}, {"date": "2022-09-14", "close": 27.0, "volume": 2283.0}, {"date": "2022-09-15", "close": 27.2, "volume": 2573.0}, {"date": "2022-09-16", "close": 27.3, "volume": 6770.0}, {"date": "2022-09-19", "close": 26.7, "volume": 3682.0}, {"date": "2022-09-20", "close": 25.0, "volume": 4385.0}, {"date": "2022-09-21", "close": 26.2, "volume": 4883.0}, {"date": "2022-09-22", "close": 26.7, "volume": 8104.0}, {"date": "2022-09-23", "close": 26.6, "volume": 4056.0}, {"date": "2022-09-26", "close": 26.1, "volume": 12414.0}, {"date": "2022-09-27", "close": 26.2, "volume": 6649.0}, {"date": "2022-09-28", "close": 25.7, "volume": 6675.0}, {"date": "2022-09-29", "close": 25.7, "volume": 4364.0}, {"date": "2022-09-30", "close": 25.2, "volume": 1573.0}, {"date": "2022-10-03", "close": 25.7, "volume": 3029.0}, {"date": "2022-10-04", "close": 26.6, "volume": 2449.0}, {"date": "2022-10-05", "close": 28.0, "volume": 2432.0}, {"date": "2022-10-06", "close": 26.6, "volume": 3739.0}, {"date": "2022-10-07", "close": 24.1, "volume": 4408.0}, {"date": "2022-10-10", "close": 24.5, "volume": 3421.0}, {"date": "2022-10-11", "close": 25.9, "volume": 1921.0}, {"date": "2022-10-12", "close": 26.0, "volume": 2661.0}, {"date": "2022-10-13", "close": 26.6, "volume": 2265.0}, {"date": "2022-10-14", "close": 24.4, "volume": 5802.0}, {"date": "2022-10-17", "close": 24.5, "volume": 2372.0}, {"date": "2022-10-18", "close": 23.1, "volume": 2922.0}, {"date": "2022-10-19", "close": 24.0, "volume": 7222.0}, {"date": "2022-10-20", "close": 24.4, "volume": 6705.0}, {"date": "2022-10-21", "close": 24.1, "volume": 12352.0}, {"date": "2022-10-24", "close": 23.9, "volume": 2287.0}, {"date": "2022-10-25", "close": 23.0, "volume": 15880.0}, {"date": "2022-10-26", "close": 22.7, "volume": 17544.0}, {"date": "2022-10-27", "close": 20.5, "volume": 15550.0}, {"date": "2022-10-28", "close": 18.4, "volume": 5057.0}, {"date": "2022-10-31", "close": 17.0, "volume": 3416.0}, {"date": "2022-11-01", "close": 14.8, "volume": 3855.0}, {"date": "2022-11-02", "close": 14.1, "volume": 2494.0}, {"date": "2022-11-03", "close": 14.1, "volume": 4865.0}, {"date": "2022-11-04", "close": 14.2, "volume": 2866.0}, {"date": "2022-11-07", "close": 14.1, "volume": 3114.0}, {"date": "2022-11-08", "close": 13.7, "volume": 4578.0}, {"date": "2022-11-09", "close": 13.5, "volume": 4691.0}, {"date": "2022-11-10", "close": 13.7, "volume": 7585.0}, {"date": "2022-11-11", "close": 14.2, "volume": 955.0}, {"date": "2022-11-14", "close": 17.0, "volume": 2808.0}, {"date": "2022-11-15", "close": 19.2, "volume": 4607.0}, {"date": "2022-11-16", "close": 19.0, "volume": 4377.0}, {"date": "2022-11-17", "close": 20.1, "volume": 4395.0}, {"date": "2022-11-18", "close": 20.3, "volume": 1861.0}, {"date": "2022-11-21", "close": 20.8, "volume": 2299.0}, {"date": "2022-11-22", "close": 21.5, "volume": 2633.0}, {"date": "2022-11-23", "close": 22.1, "volume": 6798.0}, {"date": "2022-11-25", "close": 21.8, "volume": 3651.0}, {"date": "2022-11-28", "close": 20.7, "volume": 6301.0}, {"date": "2022-11-29", "close": 22.4, "volume": 8477.0}, {"date": "2022-11-30", "close": 22.4, "volume": 7900.0}, {"date": "2022-12-01", "close": 22.4, "volume": 3304.0}, {"date": "2022-12-02", "close": 21.3, "volume": 11871.0}, {"date": "2022-12-05", "close": 20.4, "volume": 4978.0}, {"date": "2022-12-06", "close": 20.6, "volume": 2900.0}, {"date": "2022-12-07", "close": 20.5, "volume": 3786.0}, {"date": "2022-12-08", "close": 21.2, "volume": 5626.0}, {"date": "2022-12-09", "close": 21.4, "volume": 2995.0}, {"date": "2022-12-12", "close": 20.9, "volume": 2517.0}, {"date": "2022-12-13", "close": 21.401, "volume": 2041.0}, {"date": "2022-12-14", "close": 20.9, "volume": 3095.0}, {"date": "2022-12-15", "close": 20.6, "volume": 2470.0}, {"date": "2022-12-16", "close": 19.5, "volume": 20538.0}, {"date": "2022-12-19", "close": 19.3, "volume": 4910.0}, {"date": "2022-12-20", "close": 18.3, "volume": 1981.0}, {"date": "2022-12-21", "close": 18.8, "volume": 3460.0}, {"date": "2022-12-22", "close": 18.6, "volume": 3744.0}, {"date": "2022-12-23", "close": 17.4, "volume": 6849.0}, {"date": "2022-12-27", "close": 17.9, "volume": 2930.0}, {"date": "2022-12-28", "close": 17.2, "volume": 1682.0}, {"date": "2022-12-29", "close": 16.9, "volume": 5662.0}, {"date": "2022-12-30", "close": 17.1, "volume": 2844.0}, {"date": "2023-01-03", "close": 15.5, "volume": 1020.0}, {"date": "2023-01-04", "close": 16.2, "volume": 923.0}, {"date": "2023-01-05", "close": 16.0, "volume": 3502.0}, {"date": "2023-01-06", "close": 16.9, "volume": 474.0}, {"date": "2023-01-09", "close": 17.5, "volume": 1214.0}, {"date": "2023-01-10", "close": 17.8, "volume": 5429.0}, {"date": "2023-01-11", "close": 18.2, "volume": 2371.0}, {"date": "2023-01-12", "close": 18.1, "volume": 3382.0}, {"date": "2023-01-13", "close": 18.1, "volume": 14691.0}, {"date": "2023-01-17", "close": 15.9, "volume": 4965.0}, {"date": "2023-01-18", "close": 16.401, "volume": 1592.0}, {"date": "2023-01-19", "close": 16.5, "volume": 2902.0}, {"date": "2023-01-20", "close": 16.5, "volume": 1925.0}, {"date": "2023-01-23", "close": 16.4, "volume": 766.0}, {"date": "2023-01-24", "close": 15.9, "volume": 565.0}, {"date": "2023-01-25", "close": 15.101, "volume": 15526.0}, {"date": "2023-01-26", "close": 14.8, "volume": 877.0}, {"date": "2023-01-27", "close": 16.7, "volume": 732.0}, {"date": "2023-01-30", "close": 17.0, "volume": 2103.0}, {"date": "2023-01-31", "close": 19.9, "volume": 3084.0}, {"date": "2023-02-01", "close": 20.5, "volume": 3496.0}, {"date": "2023-02-02", "close": 20.5, "volume": 1952.0}, {"date": "2023-02-03", "close": 20.3, "volume": 3534.0}, {"date": "2023-02-06", "close": 20.4, "volume": 1075.0}, {"date": "2023-02-07", "close": 20.7, "volume": 2989.0}, {"date": "2023-02-08", "close": 21.2, "volume": 2255.0}, {"date": "2023-02-09", "close": 21.2, "volume": 1474.0}, {"date": "2023-02-10", "close": 21.3, "volume": 1048.0}, {"date": "2023-02-13", "close": 21.0, "volume": 1895.0}, {"date": "2023-02-14", "close": 21.6, "volume": 2759.0}, {"date": "2023-02-15", "close": 21.5, "volume": 1612.0}, {"date": "2023-02-16", "close": 21.7, "volume": 1502.0}, {"date": "2023-02-17", "close": 21.7, "volume": 1407.0}, {"date": "2023-02-21", "close": 21.9, "volume": 1359.0}, {"date": "2023-02-22", "close": 22.1, "volume": 866.0}, {"date": "2023-02-23", "close": 22.3, "volume": 2729.0}, {"date": "2023-02-24", "close": 22.2, "volume": 1700.0}, {"date": "2023-02-27", "close": 21.8, "volume": 1502.0}, {"date": "2023-02-28", "close": 22.3, "volume": 1216.0}, {"date": "2023-03-01", "close": 22.5, "volume": 1403.0}, {"date": "2023-03-02", "close": 22.4, "volume": 741.0}, {"date": "2023-03-03", "close": 22.4, "volume": 1157.0}, {"date": "2023-03-06", "close": 22.5, "volume": 806.0}, {"date": "2023-03-07", "close": 22.3, "volume": 725.0}, {"date": "2023-03-08", "close": 22.5, "volume": 291.0}, {"date": "2023-03-09", "close": 22.5, "volume": 301.0}, {"date": "2023-03-10", "close": 22.5, "volume": 347.0}, {"date": "2023-03-13", "close": 21.5, "volume": 1961.0}, {"date": "2023-03-14", "close": 22.5, "volume": 2172.0}, {"date": "2023-03-15", "close": 22.5, "volume": 477.0}, {"date": "2023-03-16", "close": 22.5, "volume": 271.0}, {"date": "2023-03-17", "close": 21.9, "volume": 1329.0}, {"date": "2023-03-20", "close": 22.0, "volume": 880.0}, {"date": "2023-03-21", "close": 22.5, "volume": 211.0}, {"date": "2023-03-22", "close": 22.5, "volume": 1312.0}, {"date": "2023-03-23", "close": 22.5, "volume": 1954.0}, {"date": "2023-03-24", "close": 22.5, "volume": 580.0}, {"date": "2023-03-27", "close": 22.5, "volume": 1102.0}, {"date": "2023-03-28", "close": 22.5, "volume": 2370.0}, {"date": "2023-03-29", "close": 22.4, "volume": 954.0}, {"date": "2023-03-30", "close": 22.3, "volume": 813.0}, {"date": "2023-03-31", "close": 24.7, "volume": 2933.0}, {"date": "2023-04-03", "close": 24.8, "volume": 1105.0}, {"date": "2023-04-04", "close": 25.1, "volume": 969.0}, {"date": "2023-04-05", "close": 26.4, "volume": 3038.0}, {"date": "2023-04-06", "close": 26.9, "volume": 1455.0}, {"date": "2023-04-10", "close": 27.0, "volume": 815.0}, {"date": "2023-04-11", "close": 27.2, "volume": 6615.0}, {"date": "2023-04-12", "close": 26.7, "volume": 1627.0}, {"date": "2023-04-13", "close": 26.8, "volume": 1141.0}, {"date": "2023-04-14", "close": 26.9, "volume": 1041.0}, {"date": "2023-04-17", "close": 26.9, "volume": 819.0}, {"date": "2023-04-18", "close": 27.6, "volume": 2576.0}, {"date": "2023-04-19", "close": 26.9, "volume": 3859.0}, {"date": "2023-04-20", "close": 26.8, "volume": 1607.0}, {"date": "2023-04-21", "close": 25.7, "volume": 1183.0}, {"date": "2023-04-24", "close": 26.4, "volume": 1851.0}, {"date": "2023-04-25", "close": 25.9, "volume": 1345.0}, {"date": "2023-04-26", "close": 25.0, "volume": 2047.0}, {"date": "2023-04-27", "close": 26.1, "volume": 1777.0}, {"date": "2023-04-28", "close": 26.444, "volume": 1498.0}, {"date": "2023-05-01", "close": 26.4, "volume": 2352.0}, {"date": "2023-05-02", "close": 25.6, "volume": 1877.0}, {"date": "2023-05-03", "close": 25.4, "volume": 2648.0}, {"date": "2023-05-04", "close": 25.9, "volume": 2439.0}, {"date": "2023-05-05", "close": 25.8, "volume": 1921.0}, {"date": "2023-05-08", "close": 26.5, "volume": 3022.0}, {"date": "2023-05-09", "close": 26.5, "volume": 3125.0}, {"date": "2023-05-10", "close": 27.1, "volume": 3135.0}, {"date": "2023-05-11", "close": 28.83, "volume": 4436.0}, {"date": "2023-05-12", "close": 30.462, "volume": 3992.0}, {"date": "2023-05-15", "close": 30.7, "volume": 3338.0}, {"date": "2023-05-16", "close": 30.751, "volume": 3221.0}, {"date": "2023-05-17", "close": 30.8, "volume": 2891.0}, {"date": "2023-05-18", "close": 29.6, "volume": 3360.0}, {"date": "2023-05-19", "close": 29.9, "volume": 3002.0}, {"date": "2023-05-22", "close": 30.237, "volume": 3009.0}, {"date": "2023-05-23", "close": 29.7, "volume": 3212.0}, {"date": "2023-05-24", "close": 26.6, "volume": 3219.0}, {"date": "2023-05-25", "close": 29.699, "volume": 3217.0}, {"date": "2023-05-26", "close": 29.5, "volume": 2593.0}, {"date": "2023-05-30", "close": 29.8, "volume": 3186.0}, {"date": "2023-05-31", "close": 29.5, "volume": 2613.0}, {"date": "2023-06-01", "close": 29.5, "volume": 2565.0}, {"date": "2023-06-02", "close": 30.0, "volume": 3720.0}, {"date": "2023-06-05", "close": 28.6, "volume": 2018.0}, {"date": "2023-06-06", "close": 28.962, "volume": 3334.0}, {"date": "2023-06-07", "close": 28.962, "volume": 3539.0}, {"date": "2023-06-08", "close": 29.9, "volume": 1934.0}, {"date": "2023-06-09", "close": 29.5, "volume": 4320.0}, {"date": "2023-06-12", "close": 29.595, "volume": 2449.0}, {"date": "2023-06-13", "close": 29.9, "volume": 2652.0}, {"date": "2023-06-14", "close": 28.6, "volume": 1630.0}, {"date": "2023-06-15", "close": 29.5, "volume": 1875.0}, {"date": "2023-06-16", "close": 29.9, "volume": 2397.0}, {"date": "2023-06-20", "close": 29.6, "volume": 2992.0}, {"date": "2023-06-21", "close": 29.4, "volume": 2120.0}, {"date": "2023-06-22", "close": 28.5, "volume": 3146.0}, {"date": "2023-06-23", "close": 30.051, "volume": 2106.0}, {"date": "2023-06-26", "close": 29.867, "volume": 2023.0}, {"date": "2023-06-27", "close": 29.962, "volume": 1922.0}, {"date": "2023-06-28", "close": 30.38, "volume": 4910.0}, {"date": "2023-06-29", "close": 29.7, "volume": 1955.0}, {"date": "2023-06-30", "close": 29.22, "volume": 2156.0}, {"date": "2023-07-03", "close": 30.4, "volume": 1172.0}, {"date": "2023-07-05", "close": 31.08, "volume": 5262.0}, {"date": "2023-07-06", "close": 31.28, "volume": 1833.0}, {"date": "2023-07-07", "close": 31.1, "volume": 3324.0}, {"date": "2023-07-10", "close": 30.8, "volume": 2232.0}, {"date": "2023-07-11", "close": 30.9, "volume": 2344.0}, {"date": "2023-07-12", "close": 30.8, "volume": 1383.0}, {"date": "2023-07-13", "close": 30.062, "volume": 2889.0}, {"date": "2023-07-14", "close": 30.4, "volume": 1598.0}, {"date": "2023-07-17", "close": 30.5, "volume": 1866.0}, {"date": "2023-07-18", "close": 30.9, "volume": 2299.0}, {"date": "2023-07-19", "close": 31.1, "volume": 2721.0}, {"date": "2023-07-20", "close": 31.2, "volume": 2661.0}, {"date": "2023-07-21", "close": 31.0, "volume": 1861.0}, {"date": "2023-07-24", "close": 31.1, "volume": 3376.0}, {"date": "2023-07-25", "close": 31.0, "volume": 2181.0}, {"date": "2023-07-26", "close": 31.6, "volume": 2644.0}, {"date": "2023-07-27", "close": 31.9, "volume": 2669.0}, {"date": "2023-07-28", "close": 32.8, "volume": 2650.0}, {"date": "2023-07-31", "close": 31.7, "volume": 3064.0}, {"date": "2023-08-01", "close": 31.0, "volume": 2163.0}, {"date": "2023-08-02", "close": 31.0, "volume": 1395.0}, {"date": "2023-08-03", "close": 31.3, "volume": 1151.0}, {"date": "2023-08-04", "close": 30.893, "volume": 1132.0}, {"date": "2023-08-07", "close": 30.3, "volume": 1104.0}, {"date": "2023-08-08", "close": 31.0, "volume": 1948.0}, {"date": "2023-08-09", "close": 31.17, "volume": 2449.0}, {"date": "2023-08-10", "close": 31.793, "volume": 2614.0}, {"date": "2023-08-11", "close": 32.9, "volume": 2797.0}, {"date": "2023-08-14", "close": 34.52, "volume": 3898.0}, {"date": "2023-08-15", "close": 34.35, "volume": 4364.0}, {"date": "2023-08-16", "close": 35.4, "volume": 2317.0}, {"date": "2023-08-17", "close": 35.8, "volume": 5670.0}, {"date": "2023-08-18", "close": 35.0, "volume": 1811.0}, {"date": "2023-08-21", "close": 33.7, "volume": 1744.0}, {"date": "2023-08-22", "close": 30.9, "volume": 4581.0}, {"date": "2023-08-23", "close": 30.0, "volume": 2294.0}, {"date": "2023-08-24", "close": 29.8, "volume": 2884.0}, {"date": "2023-08-25", "close": 29.3, "volume": 2235.0}, {"date": "2023-08-28", "close": 30.4, "volume": 1330.0}, {"date": "2023-08-29", "close": 34.18, "volume": 2220.0}, {"date": "2023-08-30", "close": 32.9, "volume": 1629.0}, {"date": "2023-08-31", "close": 33.3, "volume": 1494.0}, {"date": "2023-09-01", "close": 33.1, "volume": 1273.0}, {"date": "2023-09-05", "close": 33.8, "volume": 1151.0}, {"date": "2023-09-06", "close": 32.4, "volume": 2379.0}, {"date": "2023-09-07", "close": 32.1, "volume": 1047.0}, {"date": "2023-09-08", "close": 33.0, "volume": 972.0}, {"date": "2023-09-11", "close": 31.3, "volume": 2674.0}, {"date": "2023-09-12", "close": 32.2, "volume": 961.0}, {"date": "2023-09-13", "close": 31.9, "volume": 1355.0}, {"date": "2023-09-14", "close": 30.5, "volume": 1390.0}, {"date": "2023-09-15", "close": 31.0, "volume": 751.0}, {"date": "2023-09-18", "close": 33.8, "volume": 10103.0}, {"date": "2023-09-19", "close": 30.5, "volume": 17082.0}, {"date": "2023-09-20", "close": 32.1, "volume": 2345.0}, {"date": "2023-09-21", "close": 32.2, "volume": 3711.0}, {"date": "2023-09-22", "close": 32.8, "volume": 2746.0}, {"date": "2023-09-25", "close": 34.3, "volume": 5339.0}, {"date": "2023-09-26", "close": 35.5, "volume": 6866.0}, {"date": "2023-09-27", "close": 36.7, "volume": 2787.0}, {"date": "2023-09-28", "close": 36.7, "volume": 2311.0}, {"date": "2023-09-29", "close": 37.8, "volume": 2309.0}, {"date": "2023-10-02", "close": 39.2, "volume": 3333.0}, {"date": "2023-10-03", "close": 39.9, "volume": 5165.0}, {"date": "2023-10-04", "close": 39.1, "volume": 5101.0}, {"date": "2023-10-05", "close": 37.344, "volume": 1878.0}, {"date": "2023-10-06", "close": 35.3, "volume": 2152.0}, {"date": "2023-10-09", "close": 35.4, "volume": 2121.0}, {"date": "2023-10-10", "close": 36.88, "volume": 2550.0}, {"date": "2023-10-11", "close": 37.9, "volume": 3650.0}, {"date": "2023-10-12", "close": 39.1, "volume": 3549.0}, {"date": "2023-10-13", "close": 39.3, "volume": 2748.0}, {"date": "2023-10-16", "close": 39.3, "volume": 2643.0}, {"date": "2023-10-17", "close": 36.232, "volume": 2679.0}, {"date": "2023-10-18", "close": 33.0, "volume": 3006.0}, {"date": "2023-10-19", "close": 29.8, "volume": 3492.0}, {"date": "2023-10-20", "close": 30.4, "volume": 6726.0}, {"date": "2023-10-23", "close": 29.5, "volume": 4257.0}, {"date": "2023-10-24", "close": 29.2, "volume": 2066.0}, {"date": "2023-10-25", "close": 26.758, "volume": 3940.0}, {"date": "2023-10-26", "close": 24.7, "volume": 1579.0}, {"date": "2023-10-27", "close": 25.0, "volume": 3868.0}, {"date": "2023-10-30", "close": 25.3, "volume": 1788.0}, {"date": "2023-10-31", "close": 25.1, "volume": 2004.0}, {"date": "2023-11-01", "close": 25.6, "volume": 1275.0}, {"date": "2023-11-02", "close": 24.6, "volume": 1447.0}, {"date": "2023-11-03", "close": 24.8, "volume": 1631.0}, {"date": "2023-11-06", "close": 24.0, "volume": 2509.0}, {"date": "2023-11-07", "close": 23.7, "volume": 6646.0}, {"date": "2023-11-08", "close": 21.9, "volume": 2195.0}, {"date": "2023-11-09", "close": 20.5, "volume": 1363.0}, {"date": "2023-11-10", "close": 19.0, "volume": 3814.0}, {"date": "2023-11-13", "close": 18.8, "volume": 541.0}, {"date": "2023-11-14", "close": 18.9, "volume": 419.0}, {"date": "2023-11-15", "close": 17.9, "volume": 689.0}, {"date": "2023-11-16", "close": 18.0, "volume": 496.0}, {"date": "2023-11-17", "close": 17.4, "volume": 3053.0}, {"date": "2023-11-20", "close": 19.2, "volume": 1392.0}, {"date": "2023-11-21", "close": 20.4, "volume": 470.0}, {"date": "2023-11-22", "close": 21.0, "volume": 1100.0}, {"date": "2023-11-24", "close": 22.0, "volume": 940.0}, {"date": "2023-11-27", "close": 21.9, "volume": 1942.0}, {"date": "2023-11-28", "close": 21.6, "volume": 1171.0}, {"date": "2023-11-29", "close": 22.1, "volume": 4122.0}, {"date": "2023-11-30", "close": 21.5, "volume": 2638.0}, {"date": "2023-12-01", "close": 21.5, "volume": 2083.0}, {"date": "2023-12-04", "close": 21.5, "volume": 2448.0}, {"date": "2023-12-05", "close": 22.8, "volume": 7377.0}, {"date": "2023-12-06", "close": 20.9, "volume": 2431.0}, {"date": "2023-12-07", "close": 21.1, "volume": 836.0}, {"date": "2023-12-08", "close": 21.5, "volume": 1042.0}, {"date": "2023-12-11", "close": 21.5, "volume": 222.0}, {"date": "2023-12-12", "close": 21.5, "volume": 1116.0}, {"date": "2023-12-13", "close": 21.7, "volume": 772.0}, {"date": "2023-12-14", "close": 22.1, "volume": 911.0}, {"date": "2023-12-15", "close": 21.8, "volume": 1375.0}, {"date": "2023-12-18", "close": 22.0, "volume": 1493.0}, {"date": "2023-12-19", "close": 21.6, "volume": 2007.0}, {"date": "2023-12-20", "close": 20.2, "volume": 8216.0}, {"date": "2023-12-21", "close": 20.7, "volume": 1421.0}, {"date": "2023-12-22", "close": 20.4, "volume": 1925.0}, {"date": "2023-12-26", "close": 21.3, "volume": 1447.0}, {"date": "2023-12-27", "close": 21.3, "volume": 2163.0}, {"date": "2023-12-28", "close": 21.8, "volume": 2282.0}, {"date": "2023-12-29", "close": 22.2, "volume": 2004.0}, {"date": "2024-01-02", "close": 22.0, "volume": 1487.0}, {"date": "2024-01-03", "close": 22.162, "volume": 306.0}, {"date": "2024-01-04", "close": 22.1, "volume": 1184.0}, {"date": "2024-01-05", "close": 22.7, "volume": 483.0}, {"date": "2024-01-08", "close": 22.399, "volume": 873.0}, {"date": "2024-01-09", "close": 21.3, "volume": 918.0}, {"date": "2024-01-10", "close": 21.5, "volume": 1063.0}, {"date": "2024-01-11", "close": 21.8, "volume": 1850.0}, {"date": "2024-01-12", "close": 21.5, "volume": 740.0}, {"date": "2024-01-16", "close": 21.9, "volume": 1017.0}, {"date": "2024-01-17", "close": 22.6, "volume": 2569.0}, {"date": "2024-01-18", "close": 22.4, "volume": 3195.0}, {"date": "2024-01-19", "close": 22.7, "volume": 1432.0}, {"date": "2024-01-22", "close": 22.7, "volume": 1785.0}, {"date": "2024-01-23", "close": 23.4, "volume": 1571.0}, {"date": "2024-01-24", "close": 24.1, "volume": 610.0}, {"date": "2024-01-25", "close": 23.3, "volume": 651.0}, {"date": "2024-01-26", "close": 23.9, "volume": 1031.0}, {"date": "2024-01-29", "close": 24.0, "volume": 1207.0}, {"date": "2024-01-30", "close": 23.5, "volume": 514.0}, {"date": "2024-01-31", "close": 24.2, "volume": 1264.0}, {"date": "2024-02-01", "close": 23.8, "volume": 391.0}, {"date": "2024-02-02", "close": 23.75, "volume": 890.0}, {"date": "2024-02-05", "close": 22.5, "volume": 890.0}, {"date": "2024-02-06", "close": 21.9, "volume": 2367.0}, {"date": "2024-02-07", "close": 21.5, "volume": 7353.0}, {"date": "2024-02-08", "close": 21.4, "volume": 392.0}, {"date": "2024-02-09", "close": 20.9, "volume": 1299.0}, {"date": "2024-02-12", "close": 21.4, "volume": 1309.0}, {"date": "2024-02-13", "close": 20.9, "volume": 961.0}, {"date": "2024-02-14", "close": 21.0, "volume": 2819.0}, {"date": "2024-02-15", "close": 20.7, "volume": 1773.0}, {"date": "2024-02-16", "close": 20.9, "volume": 1274.0}, {"date": "2024-02-20", "close": 20.2, "volume": 1077.0}, {"date": "2024-02-21", "close": 20.0, "volume": 396.0}, {"date": "2024-02-22", "close": 19.5, "volume": 1950.0}, {"date": "2024-02-23", "close": 22.2, "volume": 2815.0}, {"date": "2024-02-26", "close": 22.3, "volume": 1181.0}, {"date": "2024-02-27", "close": 22.5, "volume": 314.0}, {"date": "2024-02-28", "close": 22.4, "volume": 603.0}, {"date": "2024-02-29", "close": 23.01, "volume": 552.0}, {"date": "2024-03-01", "close": 23.1, "volume": 523.0}, {"date": "2024-03-04", "close": 22.8, "volume": 397.0}, {"date": "2024-03-05", "close": 23.4, "volume": 662.0}, {"date": "2024-03-06", "close": 23.3, "volume": 344.0}, {"date": "2024-03-07", "close": 20.0, "volume": 8849.0}, {"date": "2024-03-08", "close": 20.3, "volume": 1254.0}, {"date": "2024-03-11", "close": 19.8, "volume": 567.0}, {"date": "2024-03-12", "close": 20.7, "volume": 1964.0}, {"date": "2024-03-13", "close": 20.9, "volume": 1788.0}, {"date": "2024-03-14", "close": 20.7, "volume": 1550.0}, {"date": "2024-03-15", "close": 20.9, "volume": 1423.0}, {"date": "2024-03-18", "close": 21.3, "volume": 5169.0}, {"date": "2024-03-19", "close": 21.39, "volume": 604.0}, {"date": "2024-03-20", "close": 21.4, "volume": 949.0}, {"date": "2024-03-21", "close": 21.4, "volume": 548.0}, {"date": "2024-03-22", "close": 20.8, "volume": 406.0}, {"date": "2024-03-25", "close": 20.7, "volume": 1519.0}, {"date": "2024-03-26", "close": 21.0, "volume": 1077.0}, {"date": "2024-03-27", "close": 21.0, "volume": 1126.0}, {"date": "2024-03-28", "close": 20.7, "volume": 846.0}, {"date": "2024-04-01", "close": 20.3, "volume": 1548.0}, {"date": "2024-04-02", "close": 20.4, "volume": 533.0}, {"date": "2024-04-03", "close": 20.328, "volume": 994.0}, {"date": "2024-04-04", "close": 20.5, "volume": 642.0}, {"date": "2024-04-05", "close": 20.2, "volume": 408.0}, {"date": "2024-04-08", "close": 20.3, "volume": 834.0}, {"date": "2024-04-09", "close": 20.5, "volume": 270.0}, {"date": "2024-04-10", "close": 20.3, "volume": 2539.0}, {"date": "2024-04-11", "close": 18.4, "volume": 6177.0}, {"date": "2024-04-12", "close": 18.5, "volume": 1582.0}, {"date": "2024-04-15", "close": 18.0, "volume": 1460.0}, {"date": "2024-04-16", "close": 18.4, "volume": 513.0}, {"date": "2024-04-17", "close": 18.7, "volume": 504.0}, {"date": "2024-04-18", "close": 18.5, "volume": 1074.0}, {"date": "2024-04-19", "close": 18.2, "volume": 1104.0}, {"date": "2024-04-22", "close": 18.5, "volume": 1076.0}, {"date": "2024-04-23", "close": 18.35, "volume": 1142.0}, {"date": "2024-04-24", "close": 18.3, "volume": 269.0}, {"date": "2024-04-25", "close": 18.5, "volume": 117.0}, {"date": "2024-04-26", "close": 18.7, "volume": 164.0}, {"date": "2024-04-29", "close": 18.3, "volume": 887.0}, {"date": "2024-04-30", "close": 18.5, "volume": 808.0}, {"date": "2024-05-01", "close": 18.0, "volume": 493.0}, {"date": "2024-05-02", "close": 18.5, "volume": 384.0}, {"date": "2024-05-03", "close": 17.8, "volume": 3204.0}, {"date": "2024-05-06", "close": 17.7, "volume": 3005.0}, {"date": "2024-05-07", "close": 16.7, "volume": 2782.0}, {"date": "2024-05-08", "close": 16.5, "volume": 3497.0}, {"date": "2024-05-09", "close": 16.98, "volume": 1242.0}, {"date": "2024-05-10", "close": 17.0, "volume": 1829.0}, {"date": "2024-05-13", "close": 17.0, "volume": 354.0}, {"date": "2024-05-14", "close": 16.8, "volume": 139.0}, {"date": "2024-05-15", "close": 16.1, "volume": 3318.0}, {"date": "2024-05-16", "close": 16.1, "volume": 1339.0}, {"date": "2024-05-17", "close": 15.7, "volume": 2465.0}, {"date": "2024-05-20", "close": 15.2, "volume": 1282.0}, {"date": "2024-05-21", "close": 15.0, "volume": 565.0}, {"date": "2024-05-22", "close": 15.2, "volume": 1048.0}, {"date": "2024-05-23", "close": 15.0, "volume": 206.0}, {"date": "2024-05-24", "close": 15.0, "volume": 776.0}, {"date": "2024-05-28", "close": 15.2, "volume": 1165.0}, {"date": "2024-05-29", "close": 15.1, "volume": 1086.0}, {"date": "2024-05-30", "close": 16.0, "volume": 1138.0}, {"date": "2024-05-31", "close": 15.5, "volume": 803.0}, {"date": "2024-06-03", "close": 15.85, "volume": 298.0}, {"date": "2024-06-04", "close": 15.4, "volume": 1108.0}, {"date": "2024-06-05", "close": 16.5, "volume": 3095.0}, {"date": "2024-06-06", "close": 16.2, "volume": 545.0}, {"date": "2024-06-07", "close": 16.15, "volume": 4296.0}, {"date": "2024-06-10", "close": 16.7, "volume": 1185.0}, {"date": "2024-06-11", "close": 16.5, "volume": 1051.0}, {"date": "2024-06-12", "close": 16.7, "volume": 1334.0}, {"date": "2024-06-13", "close": 16.6, "volume": 380.0}, {"date": "2024-06-14", "close": 16.65, "volume": 1268.0}, {"date": "2024-06-17", "close": 16.0, "volume": 1014.0}, {"date": "2024-06-18", "close": 16.8, "volume": 729.0}, {"date": "2024-06-20", "close": 17.3, "volume": 5111.0}, {"date": "2024-06-21", "close": 17.4, "volume": 2038.0}, {"date": "2024-06-24", "close": 17.0, "volume": 1536.0}, {"date": "2024-06-25", "close": 17.3, "volume": 1254.0}, {"date": "2024-06-26", "close": 16.6, "volume": 3290.0}, {"date": "2024-06-27", "close": 16.6, "volume": 1746.0}, {"date": "2024-06-28", "close": 16.2, "volume": 1098.0}, {"date": "2024-07-01", "close": 14.95, "volume": 747.0}, {"date": "2024-07-02", "close": 16.1, "volume": 1549.0}, {"date": "2024-07-03", "close": 16.1, "volume": 414.0}, {"date": "2024-07-05", "close": 16.1, "volume": 984.0}, {"date": "2024-07-08", "close": 15.6, "volume": 1046.0}, {"date": "2024-07-09", "close": 15.8, "volume": 2105.0}, {"date": "2024-07-10", "close": 15.0, "volume": 2578.0}, {"date": "2024-07-11", "close": 14.8, "volume": 1686.0}, {"date": "2024-07-12", "close": 15.0, "volume": 1293.0}, {"date": "2024-07-15", "close": 13.1, "volume": 3421.0}, {"date": "2024-07-16", "close": 12.9, "volume": 1797.0}, {"date": "2024-07-17", "close": 12.0, "volume": 3742.0}, {"date": "2024-07-18", "close": 11.2, "volume": 3142.0}, {"date": "2024-07-19", "close": 11.0, "volume": 1863.0}, {"date": "2024-07-22", "close": 11.0, "volume": 41872.0}, {"date": "2024-07-23", "close": 11.1, "volume": 4461.0}, {"date": "2024-07-24", "close": 11.3, "volume": 110121.0}, {"date": "2024-07-25", "close": 10.9, "volume": 1169.0}, {"date": "2024-07-26", "close": 11.1, "volume": 989.0}, {"date": "2024-07-29", "close": 11.0, "volume": 785.0}, {"date": "2024-07-30", "close": 11.1, "volume": 2037.0}, {"date": "2024-07-31", "close": 10.8, "volume": 512.0}, {"date": "2024-08-01", "close": 10.4, "volume": 1134.0}, {"date": "2024-08-02", "close": 10.9, "volume": 1309.0}, {"date": "2024-08-05", "close": 10.7, "volume": 759.0}, {"date": "2024-08-06", "close": 10.7, "volume": 1545.0}, {"date": "2024-08-07", "close": 10.3, "volume": 1253.0}, {"date": "2024-08-08", "close": 10.5, "volume": 144.0}, {"date": "2024-08-09", "close": 10.2, "volume": 527.0}, {"date": "2024-08-12", "close": 10.3, "volume": 1258.0}, {"date": "2024-08-13", "close": 10.1, "volume": 1730.0}, {"date": "2024-08-14", "close": 10.1, "volume": 1431.0}, {"date": "2024-08-15", "close": 10.0, "volume": 2059.0}, {"date": "2024-08-16", "close": 9.7, "volume": 1687.0}, {"date": "2024-08-19", "close": 9.399, "volume": 1241.0}, {"date": "2024-08-20", "close": 8.93, "volume": 575.0}, {"date": "2024-08-21", "close": 9.399, "volume": 2820.0}, {"date": "2024-08-22", "close": 9.35, "volume": 1682.0}, {"date": "2024-08-23", "close": 9.8, "volume": 1549.0}, {"date": "2024-08-26", "close": 10.3, "volume": 5164.0}, {"date": "2024-08-27", "close": 12.0, "volume": 119529.0}, {"date": "2024-08-28", "close": 12.1, "volume": 2941.0}, {"date": "2024-08-29", "close": 12.9, "volume": 4461.0}, {"date": "2024-08-30", "close": 11.1, "volume": 2757.0}, {"date": "2024-09-03", "close": 9.999, "volume": 3046.0}, {"date": "2024-09-04", "close": 9.546, "volume": 1605.0}, {"date": "2024-09-05", "close": 9.5, "volume": 1272.0}, {"date": "2024-09-06", "close": 9.6, "volume": 665.0}, {"date": "2024-09-09", "close": 9.4475, "volume": 336.0}, {"date": "2024-09-10", "close": 9.8, "volume": 1333.0}, {"date": "2024-09-11", "close": 9.651, "volume": 544.0}, {"date": "2024-09-12", "close": 9.75, "volume": 476.0}, {"date": "2024-09-13", "close": 10.8, "volume": 1008.0}, {"date": "2024-09-16", "close": 9.812, "volume": 1845.0}, {"date": "2024-09-17", "close": 9.9, "volume": 2694.0}, {"date": "2024-09-18", "close": 9.88, "volume": 221.0}, {"date": "2024-09-19", "close": 9.8, "volume": 187.0}, {"date": "2024-09-20", "close": 10.02, "volume": 1358.0}, {"date": "2024-09-23", "close": 9.8, "volume": 770.0}, {"date": "2024-09-24", "close": 9.8, "volume": 1747.0}, {"date": "2024-09-25", "close": 9.7, "volume": 1599.0}, {"date": "2024-09-26", "close": 9.5, "volume": 1081.0}, {"date": "2024-09-27", "close": 10.2, "volume": 2071.0}, {"date": "2024-09-30", "close": 12.5, "volume": 7049.0}, {"date": "2024-10-01", "close": 19.461, "volume": 118462.0}, {"date": "2024-10-02", "close": 24.7, "volume": 315701.0}, {"date": "2024-10-03", "close": 20.6, "volume": 108603.0}, {"date": "2024-10-04", "close": 19.9, "volume": 37021.0}, {"date": "2024-10-07", "close": 17.5, "volume": 48499.0}, {"date": "2024-10-08", "close": 13.6, "volume": 21429.0}, {"date": "2024-10-09", "close": 14.8, "volume": 22615.0}, {"date": "2024-10-10", "close": 15.6, "volume": 24916.0}, {"date": "2024-10-11", "close": 16.9, "volume": 20929.0}, {"date": "2024-10-14", "close": 16.3, "volume": 10729.0}, {"date": "2024-10-15", "close": 15.8, "volume": 10441.0}, {"date": "2024-10-16", "close": 15.3, "volume": 7589.0}, {"date": "2024-10-17", "close": 13.8, "volume": 5599.0}, {"date": "2024-10-18", "close": 14.75, "volume": 3712.0}, {"date": "2024-10-21", "close": 14.2, "volume": 3248.0}, {"date": "2024-10-22", "close": 14.95, "volume": 7124.0}, {"date": "2024-10-23", "close": 14.8, "volume": 6625.0}, {"date": "2024-10-24", "close": 13.6, "volume": 2747.0}, {"date": "2024-10-25", "close": 13.9, "volume": 2483.0}, {"date": "2024-10-28", "close": 13.5, "volume": 2686.0}, {"date": "2024-10-29", "close": 13.6, "volume": 3981.0}, {"date": "2024-10-30", "close": 11.5, "volume": 5623.0}, {"date": "2024-10-31", "close": 10.7, "volume": 5527.0}, {"date": "2024-11-01", "close": 10.5, "volume": 4646.0}, {"date": "2024-11-04", "close": 10.6, "volume": 12995.0}, {"date": "2024-11-05", "close": 10.7, "volume": 2822.0}, {"date": "2024-11-06", "close": 11.0, "volume": 3030.0}, {"date": "2024-11-07", "close": 13.2, "volume": 9453.0}, {"date": "2024-11-08", "close": 12.7, "volume": 14710.0}, {"date": "2024-11-11", "close": 11.4, "volume": 7288.0}, {"date": "2024-11-12", "close": 11.2, "volume": 3907.0}, {"date": "2024-11-13", "close": 10.73, "volume": 2137.0}, {"date": "2024-11-14", "close": 10.9, "volume": 1697.0}, {"date": "2024-11-15", "close": 10.6, "volume": 1871.0}, {"date": "2024-11-18", "close": 10.4, "volume": 21045.0}, {"date": "2024-11-19", "close": 9.92, "volume": 2724.0}, {"date": "2024-11-20", "close": 9.7, "volume": 2316.0}, {"date": "2024-11-21", "close": 9.5, "volume": 3725.0}, {"date": "2024-11-22", "close": 9.61, "volume": 4231.0}, {"date": "2024-11-25", "close": 9.898, "volume": 8409.0}, {"date": "2024-11-26", "close": 9.5, "volume": 4997.0}, {"date": "2024-11-27", "close": 9.4697, "volume": 4218.0}, {"date": "2024-11-29", "close": 9.501, "volume": 5578.0}, {"date": "2024-12-02", "close": 8.8085, "volume": 3546.0}, {"date": "2024-12-03", "close": 9.1, "volume": 5498.0}, {"date": "2024-12-04", "close": 8.362, "volume": 5082.0}, {"date": "2024-12-05", "close": 8.557, "volume": 4090.0}, {"date": "2024-12-06", "close": 9.198, "volume": 1892.0}, {"date": "2024-12-09", "close": 10.5, "volume": 9907.0}, {"date": "2024-12-10", "close": 9.95, "volume": 10033.0}, {"date": "2024-12-11", "close": 9.801, "volume": 4526.0}, {"date": "2024-12-12", "close": 9.5, "volume": 1876.0}, {"date": "2024-12-13", "close": 9.6, "volume": 2179.0}, {"date": "2024-12-16", "close": 9.0, "volume": 2284.0}, {"date": "2024-12-17", "close": 9.02, "volume": 4002.0}, {"date": "2024-12-18", "close": 8.96, "volume": 2272.0}, {"date": "2024-12-19", "close": 8.899, "volume": 3402.0}, {"date": "2024-12-20", "close": 9.2, "volume": 3965.0}, {"date": "2024-12-23", "close": 8.6, "volume": 5138.0}, {"date": "2024-12-24", "close": 9.11, "volume": 6892.0}, {"date": "2024-12-26", "close": 9.16, "volume": 5886.0}, {"date": "2024-12-27", "close": 9.4, "volume": 13379.0}, {"date": "2024-12-30", "close": 9.5, "volume": 11235.0}, {"date": "2024-12-31", "close": 9.5, "volume": 8512.0}, {"date": "2025-01-02", "close": 10.4, "volume": 1982.0}, {"date": "2025-01-03", "close": 10.2, "volume": 6787.0}, {"date": "2025-01-06", "close": 10.4, "volume": 6834.0}, {"date": "2025-01-07", "close": 10.3, "volume": 16212.0}, {"date": "2025-01-08", "close": 11.8, "volume": 5573.0}, {"date": "2025-01-10", "close": 11.9, "volume": 8050.0}, {"date": "2025-01-13", "close": 10.5, "volume": 5754.0}, {"date": "2025-01-14", "close": 11.5, "volume": 847.0}, {"date": "2025-01-15", "close": 11.0, "volume": 1294.0}, {"date": "2025-01-16", "close": 10.8, "volume": 1283.0}, {"date": "2025-01-17", "close": 11.8, "volume": 600.0}, {"date": "2025-01-21", "close": 11.9, "volume": 3704.0}, {"date": "2025-01-22", "close": 11.7, "volume": 1002.0}, {"date": "2025-01-23", "close": 11.5, "volume": 407.0}, {"date": "2025-01-24", "close": 11.2, "volume": 1236.0}, {"date": "2025-01-27", "close": 11.6, "volume": 3026.0}, {"date": "2025-01-28", "close": 11.9, "volume": 2037.0}, {"date": "2025-01-29", "close": 12.3, "volume": 4442.0}, {"date": "2025-01-30", "close": 13.5, "volume": 1656.0}, {"date": "2025-01-31", "close": 12.3, "volume": 2100.0}, {"date": "2025-02-03", "close": 12.3, "volume": 1274.0}, {"date": "2025-02-04", "close": 11.9, "volume": 2357.0}, {"date": "2025-02-05", "close": 13.1, "volume": 730.0}, {"date": "2025-02-06", "close": 12.3, "volume": 1457.0}, {"date": "2025-02-07", "close": 12.6, "volume": 2498.0}, {"date": "2025-02-10", "close": 11.7, "volume": 2033.0}, {"date": "2025-02-11", "close": 12.038, "volume": 2736.0}, {"date": "2025-02-12", "close": 11.9, "volume": 1484.0}, {"date": "2025-02-13", "close": 11.6, "volume": 2549.0}, {"date": "2025-02-14", "close": 12.0, "volume": 663.0}, {"date": "2025-02-18", "close": 11.0, "volume": 5334.0}, {"date": "2025-02-19", "close": 11.7, "volume": 2762.0}, {"date": "2025-02-20", "close": 11.1, "volume": 2988.0}, {"date": "2025-02-21", "close": 11.201, "volume": 1641.0}, {"date": "2025-02-24", "close": 11.5, "volume": 1888.0}, {"date": "2025-02-25", "close": 11.1, "volume": 1602.0}, {"date": "2025-02-26", "close": 11.05, "volume": 2213.0}, {"date": "2025-02-27", "close": 11.222, "volume": 2430.0}, {"date": "2025-02-28", "close": 10.9, "volume": 1436.0}, {"date": "2025-03-03", "close": 10.515, "volume": 2448.0}, {"date": "2025-03-04", "close": 10.6, "volume": 1797.0}, {"date": "2025-03-05", "close": 10.3, "volume": 5127.0}, {"date": "2025-03-06", "close": 10.15, "volume": 3182.0}, {"date": "2025-03-07", "close": 9.85, "volume": 4731.0}, {"date": "2025-03-10", "close": 10.1, "volume": 4137.0}, {"date": "2025-03-11", "close": 10.2, "volume": 7332.0}, {"date": "2025-03-12", "close": 8.701, "volume": 8740.0}, {"date": "2025-03-13", "close": 8.3, "volume": 7178.0}, {"date": "2025-03-14", "close": 7.998, "volume": 41598.0}, {"date": "2025-03-17", "close": 8.75, "volume": 9362.0}, {"date": "2025-03-18", "close": 8.47, "volume": 23753.0}, {"date": "2025-03-19", "close": 8.56, "volume": 45476.0}, {"date": "2025-03-20", "close": 9.2, "volume": 16071.0}, {"date": "2025-03-21", "close": 8.85, "volume": 8162.0}, {"date": "2025-03-24", "close": 8.475, "volume": 7722.0}, {"date": "2025-03-25", "close": 8.01, "volume": 6592.0}, {"date": "2025-03-26", "close": 8.03, "volume": 1632.0}, {"date": "2025-03-27", "close": 8.3, "volume": 1325.0}, {"date": "2025-03-28", "close": 7.88, "volume": 2789.0}, {"date": "2025-03-31", "close": 7.8, "volume": 1620.0}, {"date": "2025-04-01", "close": 7.41, "volume": 4931.0}, {"date": "2025-04-02", "close": 7.3, "volume": 2444.0}, {"date": "2025-04-03", "close": 7.321, "volume": 1022.0}, {"date": "2025-04-04", "close": 7.1, "volume": 1809.0}, {"date": "2025-04-07", "close": 7.17, "volume": 7417.0}, {"date": "2025-04-08", "close": 7.19, "volume": 2000.0}, {"date": "2025-04-09", "close": 7.039, "volume": 1562.0}, {"date": "2025-04-10", "close": 6.68, "volume": 3255.0}, {"date": "2025-04-11", "close": 6.7, "volume": 6360.0}, {"date": "2025-04-14", "close": 6.7465, "volume": 1421.0}, {"date": "2025-04-15", "close": 6.9, "volume": 737.0}, {"date": "2025-04-16", "close": 7.1699, "volume": 2736.0}, {"date": "2025-04-17", "close": 7.04, "volume": 2476.0}, {"date": "2025-04-21", "close": 6.68, "volume": 2434.0}, {"date": "2025-04-22", "close": 6.69, "volume": 4609.0}, {"date": "2025-04-23", "close": 6.745, "volume": 3167.0}, {"date": "2025-04-24", "close": 6.6, "volume": 1230.0}, {"date": "2025-04-25", "close": 6.601, "volume": 13352.0}, {"date": "2025-04-28", "close": 6.72, "volume": 1448.0}, {"date": "2025-04-29", "close": 6.38, "volume": 5811.0}, {"date": "2025-04-30", "close": 7.588, "volume": 164229.0}, {"date": "2025-05-01", "close": 8.4, "volume": 18758.0}, {"date": "2025-05-02", "close": 8.1, "volume": 5001.0}, {"date": "2025-05-05", "close": 8.2, "volume": 2427.0}, {"date": "2025-05-06", "close": 7.823, "volume": 7520.0}, {"date": "2025-05-07", "close": 7.254, "volume": 4905.0}, {"date": "2025-05-08", "close": 7.2, "volume": 28047.0}, {"date": "2025-05-09", "close": 7.2, "volume": 4343.0}, {"date": "2025-05-12", "close": 7.1, "volume": 4335.0}, {"date": "2025-05-13", "close": 7.19, "volume": 977.0}, {"date": "2025-05-14", "close": 7.1, "volume": 4604.0}, {"date": "2025-05-15", "close": 7.15, "volume": 1089.0}, {"date": "2025-05-16", "close": 6.99, "volume": 11746.0}, {"date": "2025-05-19", "close": 6.64, "volume": 19127.0}, {"date": "2025-05-20", "close": 6.3, "volume": 9908.0}, {"date": "2025-05-21", "close": 5.7275, "volume": 26416.0}, {"date": "2025-05-22", "close": 5.38, "volume": 36270.0}, {"date": "2025-05-23", "close": 4.75, "volume": 8787.0}, {"date": "2025-05-27", "close": 4.2, "volume": 26789.0}, {"date": "2025-05-28", "close": 3.991, "volume": 17733.0}, {"date": "2025-05-29", "close": 4.184, "volume": 8846.0}, {"date": "2025-05-30", "close": 4.013, "volume": 21078.0}, {"date": "2025-06-02", "close": 4.302, "volume": 5595.0}, {"date": "2025-06-03", "close": 4.101, "volume": 31487.0}, {"date": "2025-06-04", "close": 4.7, "volume": 8166.0}, {"date": "2025-06-05", "close": 4.7, "volume": 36848.0}, {"date": "2025-06-06", "close": 4.5, "volume": 55738.0}, {"date": "2025-06-09", "close": 4.7, "volume": 42341.0}, {"date": "2025-06-10", "close": 4.551, "volume": 10336.0}, {"date": "2025-06-11", "close": 4.454, "volume": 183836.0}, {"date": "2025-06-12", "close": 4.381, "volume": 18298.0}, {"date": "2025-06-13", "close": 4.8, "volume": 5731.0}, {"date": "2025-06-16", "close": 4.975, "volume": 75281.0}, {"date": "2025-06-17", "close": 5.199, "volume": 3376.0}, {"date": "2025-06-18", "close": 5.69, "volume": 4096.0}, {"date": "2025-06-20", "close": 6.0, "volume": 9848.0}, {"date": "2025-06-23", "close": 6.194, "volume": 31827.0}, {"date": "2025-06-24", "close": 5.2, "volume": 34590.0}, {"date": "2025-06-25", "close": 5.549, "volume": 11738.0}, {"date": "2025-06-26", "close": 6.1, "volume": 22048.0}, {"date": "2025-06-27", "close": 6.27, "volume": 9820.0}, {"date": "2025-06-30", "close": 6.5, "volume": 5833.0}, {"date": "2025-07-01", "close": 7.3, "volume": 4154.0}, {"date": "2025-07-02", "close": 7.89, "volume": 7054.0}, {"date": "2025-07-03", "close": 7.7, "volume": 3449.0}, {"date": "2025-07-07", "close": 7.305, "volume": 9751.0}, {"date": "2025-07-08", "close": 8.0, "volume": 4685.0}, {"date": "2025-07-09", "close": 8.2, "volume": 28537.0}, {"date": "2025-07-10", "close": 8.001, "volume": 9430.0}, {"date": "2025-07-11", "close": 7.663, "volume": 4671.0}, {"date": "2025-07-14", "close": 7.6, "volume": 122167.0}, {"date": "2025-07-15", "close": 7.549, "volume": 9633.0}, {"date": "2025-07-16", "close": 7.79, "volume": 3931.0}, {"date": "2025-07-17", "close": 7.899, "volume": 4673.0}, {"date": "2025-07-18", "close": 7.3, "volume": 15403.0}, {"date": "2025-07-21", "close": 7.3999, "volume": 10659.0}, {"date": "2025-07-22", "close": 7.4, "volume": 49920.0}, {"date": "2025-07-23", "close": 7.5, "volume": 3822.0}, {"date": "2025-07-24", "close": 7.036, "volume": 29837.0}, {"date": "2025-07-25", "close": 7.15, "volume": 16591.0}, {"date": "2025-07-28", "close": 7.898, "volume": 11707.0}, {"date": "2025-07-29", "close": 7.3795, "volume": 7787.0}, {"date": "2025-07-30", "close": 7.398, "volume": 8740.0}, {"date": "2025-07-31", "close": 7.248, "volume": 1725.0}, {"date": "2025-08-01", "close": 6.999, "volume": 8502.0}, {"date": "2025-08-04", "close": 7.9, "volume": 13030.0}, {"date": "2025-08-05", "close": 7.923, "volume": 19004.0}, {"date": "2025-08-06", "close": 7.291, "volume": 33644.0}, {"date": "2025-08-07", "close": 7.4, "volume": 5609.0}, {"date": "2025-08-08", "close": 6.7, "volume": 7894.0}, {"date": "2025-08-11", "close": 6.4, "volume": 7403.0}, {"date": "2025-08-12", "close": 6.4, "volume": 9835.0}, {"date": "2025-08-13", "close": 6.08, "volume": 2255.0}, {"date": "2025-08-14", "close": 5.978, "volume": 3601.0}, {"date": "2025-08-15", "close": 5.894, "volume": 17427.0}, {"date": "2025-08-18", "close": 5.3, "volume": 22354.0}, {"date": "2025-08-19", "close": 4.9, "volume": 9542.0}, {"date": "2025-08-20", "close": 4.825, "volume": 20465.0}, {"date": "2025-08-21", "close": 5.2, "volume": 9885.0}, {"date": "2025-08-22", "close": 4.864, "volume": 17872.0}, {"date": "2025-08-25", "close": 5.2, "volume": 12917.0}, {"date": "2025-08-26", "close": 4.848, "volume": 13964.0}, {"date": "2025-08-27", "close": 4.994, "volume": 4145.0}, {"date": "2025-08-28", "close": 4.1, "volume": 27870.0}, {"date": "2025-08-29", "close": 4.1, "volume": 30953.0}, {"date": "2025-09-02", "close": 3.97, "volume": 14795.0}, {"date": "2025-09-03", "close": 3.026, "volume": 46837.0}, {"date": "2025-09-04", "close": 2.4, "volume": 51974.0}, {"date": "2025-09-05", "close": 4.66, "volume": 1201502.0}, {"date": "2025-09-08", "close": 3.31, "volume": 247684.0}, {"date": "2025-09-09", "close": 3.055, "volume": 126173.0}, {"date": "2025-09-10", "close": 3.12, "volume": 48410.0}, {"date": "2025-09-11", "close": 3.24, "volume": 82765.0}, {"date": "2025-09-12", "close": 3.05, "volume": 69877.0}, {"date": "2025-09-15", "close": 3.06, "volume": 46163.0}, {"date": "2025-09-16", "close": 2.995, "volume": 42498.0}, {"date": "2025-09-17", "close": 3.03, "volume": 47544.0}, {"date": "2025-09-18", "close": 3.01, "volume": 35378.0}, {"date": "2025-09-19", "close": 2.94, "volume": 39655.0}, {"date": "2025-09-22", "close": 3.205, "volume": 88416.0}, {"date": "2025-09-23", "close": 2.96, "volume": 65595.0}, {"date": "2025-09-24", "close": 3.17, "volume": 88301.0}, {"date": "2025-09-25", "close": 3.35, "volume": 102339.0}, {"date": "2025-09-26", "close": 4.1, "volume": 164121.0}, {"date": "2025-09-29", "close": 4.03, "volume": 89323.0}, {"date": "2025-09-30", "close": 4.19, "volume": 42700.0}, {"date": "2025-10-01", "close": 4.01, "volume": 14678.0}, {"date": "2025-10-02", "close": 4.285, "volume": 57125.0}, {"date": "2025-10-03", "close": 4.36, "volume": 31224.0}, {"date": "2025-10-06", "close": 4.8, "volume": 50438.0}, {"date": "2025-10-07", "close": 4.34, "volume": 55337.0}, {"date": "2025-10-08", "close": 4.64, "volume": 19827.0}, {"date": "2025-10-09", "close": 4.89, "volume": 38950.0}, {"date": "2025-10-10", "close": 3.97, "volume": 57279.0}, {"date": "2025-10-13", "close": 4.36, "volume": 28525.0}, {"date": "2025-10-14", "close": 4.8, "volume": 49402.0}, {"date": "2025-10-15", "close": 4.64, "volume": 6394.0}, {"date": "2025-10-16", "close": 4.94, "volume": 29538.0}, {"date": "2025-10-17", "close": 4.74, "volume": 14181.0}, {"date": "2025-10-20", "close": 4.88, "volume": 14740.0}, {"date": "2025-10-21", "close": 4.89, "volume": 5798.0}, {"date": "2025-10-22", "close": 4.74, "volume": 23536.0}, {"date": "2025-10-23", "close": 4.87, "volume": 7064.0}, {"date": "2025-10-24", "close": 4.54, "volume": 17375.0}, {"date": "2025-10-27", "close": 4.59, "volume": 16394.0}, {"date": "2025-10-28", "close": 4.72, "volume": 7178.0}, {"date": "2025-10-29", "close": 4.83, "volume": 10843.0}, {"date": "2025-10-30", "close": 4.82, "volume": 8627.0}, {"date": "2025-10-31", "close": 4.998, "volume": 2732.0}, {"date": "2025-11-03", "close": 5.19, "volume": 6557.0}, {"date": "2025-11-04", "close": 5.01, "volume": 22306.0}, {"date": "2025-11-05", "close": 4.94, "volume": 5745.0}, {"date": "2025-11-06", "close": 4.98, "volume": 4144.0}, {"date": "2025-11-07", "close": 4.9, "volume": 5180.0}, {"date": "2025-11-10", "close": 5.0, "volume": 12728.0}, {"date": "2025-11-11", "close": 5.19, "volume": 3194.0}, {"date": "2025-11-12", "close": 5.17, "volume": 4105.0}, {"date": "2025-11-13", "close": 5.13, "volume": 3882.0}, {"date": "2025-11-14", "close": 5.15, "volume": 6969.0}, {"date": "2025-11-17", "close": 4.87, "volume": 7541.0}, {"date": "2025-11-18", "close": 4.79, "volume": 8110.0}, {"date": "2025-11-19", "close": 4.45, "volume": 9913.0}, {"date": "2025-11-20", "close": 4.76, "volume": 9124.0}, {"date": "2025-11-21", "close": 5.17, "volume": 1560.0}, {"date": "2025-11-24", "close": 5.11, "volume": 12189.0}, {"date": "2025-11-25", "close": 5.31, "volume": 15874.0}, {"date": "2025-11-26", "close": 5.5, "volume": 5223.0}, {"date": "2025-11-28", "close": 5.4795, "volume": 2446.0}, {"date": "2025-12-01", "close": 5.8, "volume": 44606.0}, {"date": "2025-12-02", "close": 5.97, "volume": 17197.0}, {"date": "2025-12-03", "close": 5.68, "volume": 12928.0}, {"date": "2025-12-04", "close": 5.9, "volume": 5092.0}, {"date": "2025-12-05", "close": 5.63, "volume": 6169.0}, {"date": "2025-12-08", "close": 5.72, "volume": 3123.0}, {"date": "2025-12-09", "close": 5.98, "volume": 8002.0}, {"date": "2025-12-10", "close": 5.989, "volume": 10500.0}, {"date": "2025-12-11", "close": 6.0, "volume": 18571.0}, {"date": "2025-12-12", "close": 6.09, "volume": 5357.0}, {"date": "2025-12-15", "close": 5.87, "volume": 5515.0}, {"date": "2025-12-16", "close": 5.83, "volume": 7981.0}, {"date": "2025-12-17", "close": 5.98, "volume": 3347.0}, {"date": "2025-12-18", "close": 6.0, "volume": 2955.0}, {"date": "2025-12-19", "close": 6.2, "volume": 2934.0}, {"date": "2025-12-22", "close": 6.0, "volume": 4268.0}, {"date": "2025-12-23", "close": 6.08, "volume": 2492.0}, {"date": "2025-12-24", "close": 6.19, "volume": 3231.0}, {"date": "2025-12-26", "close": 6.24, "volume": 2217.0}, {"date": "2025-12-29", "close": 6.4147, "volume": 9156.0}, {"date": "2025-12-30", "close": 6.34, "volume": 3007.0}, {"date": "2025-12-31", "close": 6.05, "volume": 21430.0}, {"date": "2026-01-02", "close": 6.0, "volume": 9852.0}, {"date": "2026-01-05", "close": 5.9, "volume": 4359.0}, {"date": "2026-01-06", "close": 5.81, "volume": 5566.0}, {"date": "2026-01-07", "close": 5.28, "volume": 12692.0}, {"date": "2026-01-08", "close": 5.25, "volume": 1161.0}, {"date": "2026-01-09", "close": 5.01, "volume": 29888.0}, {"date": "2026-01-12", "close": 5.15, "volume": 23438.0}, {"date": "2026-01-13", "close": 5.1291, "volume": 1992.0}, {"date": "2026-01-14", "close": 5.2, "volume": 593.0}, {"date": "2026-01-15", "close": 4.47, "volume": 9542.0}, {"date": "2026-01-16", "close": 4.505, "volume": 4405.0}, {"date": "2026-01-20", "close": 4.02, "volume": 2515.0}, {"date": "2026-01-21", "close": 4.41, "volume": 11218.0}, {"date": "2026-01-22", "close": 5.06, "volume": 15990.0}, {"date": "2026-01-23", "close": 5.76, "volume": 16719.0}, {"date": "2026-01-26", "close": 5.656, "volume": 17013.0}, {"date": "2026-01-27", "close": 5.01, "volume": 9293.0}, {"date": "2026-01-28", "close": 5.76, "volume": 9687.0}, {"date": "2026-01-29", "close": 5.68, "volume": 6977.0}, {"date": "2026-01-30", "close": 5.917, "volume": 5133.0}, {"date": "2026-02-02", "close": 5.913, "volume": 3758.0}, {"date": "2026-02-03", "close": 5.74, "volume": 15175.0}, {"date": "2026-02-04", "close": 5.78, "volume": 3753.0}, {"date": "2026-02-05", "close": 5.77, "volume": 2322.0}, {"date": "2026-02-06", "close": 5.6, "volume": 3608.0}, {"date": "2026-02-09", "close": 5.73, "volume": 3476.0}, {"date": "2026-02-10", "close": 5.637, "volume": 1423.0}, {"date": "2026-02-11", "close": 5.68, "volume": 3206.0}, {"date": "2026-02-12", "close": 5.65, "volume": 4015.0}, {"date": "2026-02-13", "close": 5.62, "volume": 5331.0}, {"date": "2026-02-17", "close": 5.4154, "volume": 2299.0}, {"date": "2026-02-18", "close": 5.55, "volume": 1015.0}, {"date": "2026-02-19", "close": 5.66, "volume": 1110.0}, {"date": "2026-02-20", "close": 5.59, "volume": 877.0}, {"date": "2026-02-23", "close": 5.51, "volume": 2415.0}, {"date": "2026-02-24", "close": 5.51, "volume": 1126.0}, {"date": "2026-02-25", "close": 5.51, "volume": 876.0}, {"date": "2026-02-26", "close": 5.2895, "volume": 9862.0}, {"date": "2026-02-27", "close": 5.2307, "volume": 3928.0}, {"date": "2026-03-02", "close": 4.85, "volume": 9786.0}, {"date": "2026-03-03", "close": 5.15, "volume": 240.0}, {"date": "2026-03-04", "close": 4.95, "volume": 2308.0}, {"date": "2026-03-05", "close": 4.92, "volume": 10083.0}, {"date": "2026-03-06", "close": 4.8, "volume": 54630.0}, {"date": "2026-03-09", "close": 4.85, "volume": 2791.0}, {"date": "2026-03-10", "close": 4.8725, "volume": 602.0}, {"date": "2026-03-11", "close": 4.8, "volume": 284.0}, {"date": "2026-03-12", "close": 4.8, "volume": null}, {"date": "2026-03-13", "close": 4.8, "volume": null}, {"date": "2026-03-16", "close": 4.8, "volume": null}, {"date": "2026-03-17", "close": 4.8095, "volume": 5480.0}, {"date": "2026-03-18", "close": 4.677, "volume": 179.0}, {"date": "2026-03-19", "close": 4.4367, "volume": 1273.0}, {"date": "2026-03-20", "close": 4.4375, "volume": 739.0}, {"date": "2026-03-23", "close": 3.94, "volume": 5643.0}, {"date": "2026-03-24", "close": 3.58, "volume": 5469.0}, {"date": "2026-03-25", "close": 4.12, "volume": 7075.0}, {"date": "2026-03-26", "close": 4.06, "volume": 2191.0}, {"date": "2026-03-27", "close": 3.97, "volume": 3159.0}, {"date": "2026-03-30", "close": 4.0696, "volume": 716.0}, {"date": "2026-03-31", "close": 3.91, "volume": 6998.0}, {"date": "2026-04-01", "close": 3.535, "volume": 561.0}, {"date": "2026-04-02", "close": 3.2728, "volume": 5572.0}, {"date": "2026-04-06", "close": 3.27, "volume": 1031.0}, {"date": "2026-04-07", "close": 3.06, "volume": 3900.0}, {"date": "2026-04-08", "close": 3.18, "volume": 469.0}, {"date": "2026-04-09", "close": 3.135, "volume": 9186.0}, {"date": "2026-04-10", "close": 3.14, "volume": 935.0}, {"date": "2026-04-13", "close": 3.0, "volume": 4069.0}, {"date": "2026-04-14", "close": 2.705, "volume": 6741.0}, {"date": "2026-04-15", "close": 2.96, "volume": 2419.0}, {"date": "2026-04-16", "close": 3.455, "volume": 5581.0}, {"date": "2026-04-17", "close": 3.2002, "volume": 3084.0}, {"date": "2026-04-20", "close": 3.43, "volume": 1246.0}, {"date": "2026-04-21", "close": 3.43, "volume": 3291.0}, {"date": "2026-04-22", "close": 3.43, "volume": null}, {"date": "2026-04-23", "close": 3.43, "volume": null}, {"date": "2026-04-24", "close": 2.85, "volume": 684.0}, {"date": "2026-04-27", "close": 2.95, "volume": 2438.0}, {"date": "2026-04-28", "close": 2.72, "volume": 12005.0}, {"date": "2026-04-29", "close": 2.68, "volume": 3081.0}, {"date": "2026-04-30", "close": 2.69, "volume": 1350.0}, {"date": "2026-05-01", "close": 2.78, "volume": 438.0}, {"date": "2026-05-04", "close": 2.85, "volume": 3114.0}, {"date": "2026-05-05", "close": 3.04, "volume": 773.0}, {"date": "2026-05-06", "close": 3.06, "volume": 1353.0}, {"date": "2026-05-07", "close": 3.1, "volume": 3580.0}, {"date": "2026-05-08", "close": 3.05, "volume": 28353.0}, {"date": "2026-05-11", "close": 3.0, "volume": 8630.0}, {"date": "2026-05-12", "close": 3.075, "volume": 8654.0}, {"date": "2026-05-13", "close": 3.1, "volume": 20675.0}, {"date": "2026-05-14", "close": 3.65, "volume": 34398.0}, {"date": "2026-05-15", "close": 3.68, "volume": 9866.0}, {"date": "2026-05-18", "close": 3.39, "volume": 11655.0}, {"date": "2026-05-19", "close": 3.04, "volume": 8544.0}, {"date": "2026-05-20", "close": 3.12, "volume": 4160.0}, {"date": "2026-05-21", "close": 3.06, "volume": 4343.0}, {"date": "2026-05-22", "close": 3.19, "volume": 4101.0}, {"date": "2026-05-26", "close": 3.17, "volume": 18208.0}, {"date": "2026-05-27", "close": 3.01, "volume": 1633.0}, {"date": "2026-05-28", "close": 3.12, "volume": 2444.0}, {"date": "2026-05-29", "close": 3.13, "volume": 3051.0}, {"date": "2026-06-01", "close": 3.12, "volume": 1465.0}, {"date": "2026-06-02", "close": 3.16, "volume": 1307.0}, {"date": "2026-06-03", "close": 2.99, "volume": 1879.0}, {"date": "2026-06-04", "close": 3.15, "volume": 1597.0}, {"date": "2026-06-05", "close": 3.18, "volume": 3441.0}, {"date": "2026-06-08", "close": 3.0, "volume": 2701.0}, {"date": "2026-06-09", "close": 3.1355, "volume": 3000.0}, {"date": "2026-06-10", "close": 3.1, "volume": 1863.0}, {"date": "2026-06-11", "close": 3.1, "volume": 835.0}, {"date": "2026-06-12", "close": 3.1, "volume": 2844.0}, {"date": "2026-06-15", "close": 3.06, "volume": 4505.0}, {"date": "2026-06-16", "close": 3.09, "volume": 1463.0}, {"date": "2026-06-17", "close": 3.1, "volume": 2343.0}, {"date": "2026-06-18", "close": 3.09, "volume": 452.0}, {"date": "2026-06-22", "close": 3.09, "volume": 776.0}, {"date": "2026-06-23", "close": 2.95, "volume": 960.0}, {"date": "2026-06-24", "close": 2.9, "volume": 7061.0}, {"date": "2026-06-25", "close": 2.84, "volume": 7456.0}, {"date": "2026-06-26", "close": 2.865, "volume": 4195.0}, {"date": "2026-06-29", "close": 2.72, "volume": 2933.0}, {"date": "2026-06-30", "close": 2.77, "volume": 5715.0}, {"date": "2026-07-01", "close": 2.87, "volume": 4658.0}, {"date": "2026-07-02", "close": 2.935, "volume": 16492.0}, {"date": "2026-07-06", "close": 2.85, "volume": 3318.0}, {"date": "2026-07-07", "close": 2.825, "volume": 5072.0}, {"date": "2026-07-08", "close": 2.7503, "volume": 514.0}, {"date": "2026-07-09", "close": 2.7, "volume": 13587.0}, {"date": "2026-07-10", "close": 2.62, "volume": 8073.0}, {"date": "2026-07-13", "close": 2.5798, "volume": 64081.0}, {"date": "2026-07-14", "close": 2.2301, "volume": 22201.0}, {"date": "2026-07-15", "close": 2.34, "volume": 8691.0}, {"date": "2026-07-16", "close": 2.45, "volume": 19332.0}, {"date": "2026-07-17", "close": 2.92, "volume": 545433.0}, {"date": "2026-07-20", "close": 2.57, "volume": 32004.0}, {"date": "2026-07-21", "close": 2.365, "volume": 15641.0}, {"date": "2026-07-22", "close": 2.35, "volume": 10211.0}, {"date": "2026-07-23", "close": 2.31, "volume": 3445.0}, {"date": "2026-07-24", "close": 2.39, "volume": 2131.0}, {"date": "2026-07-27", "close": 2.28, "volume": 1936.0}, {"date": "2026-07-28", "close": 2.43, "volume": 1049.0}, {"date": "2026-07-29", "close": 2.37, "volume": 18089.0}, {"date": "2026-07-30", "close": 2.2, "volume": 4450.0}, {"date": "2026-07-31", "close": 2.05, "volume": 1290.0}, {"date": "2026-08-03", "close": 2.14, "volume": 3423.0}, {"date": "2026-08-04", "close": 2.3299, "volume": 7220.0}, {"date": "2026-08-05", "close": 2.33, "volume": 6289.0}, {"date": "2026-08-06", "close": 2.26, "volume": 15929.0}, {"date": "2026-08-07", "close": 2.215, "volume": 6701.0}, {"date": "2026-08-10", "close": 2.29, "volume": 8265.0}, {"date": "2026-08-11", "close": 2.25, "volume": 5071.0}, {"date": "2026-08-12", "close": 2.29, "volume": 9990.0}, {"date": "2026-08-13", "close": 2.4299, "volume": 22892.0}, {"date": "2026-08-14", "close": 2.25, "volume": 3378.0}, {"date": "2026-08-17", "close": 2.29, "volume": 4998.0}, {"date": "2026-08-18", "close": 2.325, "volume": 1078.0}, {"date": "2026-08-19", "close": 2.25, "volume": 5160.0}, {"date": "2026-08-20", "close": 2.25, "volume": 1075.0}, {"date": "2026-08-21", "close": 2.2201, "volume": 21686.0}, {"date": "2026-08-24", "close": 2.19, "volume": 3536.0}, {"date": "2026-08-25", "close": 2.2, "volume": 2963.0}, {"date": "2026-08-26", "close": 2.21, "volume": 1184.0}, {"date": "2026-08-27", "close": 2.17, "volume": 5217.0}, {"date": "2026-08-28", "close": 2.195, "volume": 1121.0}, {"date": "2026-08-31", "close": 2.2, "volume": 879.0}, {"date": "2026-09-01", "close": 2.2499, "volume": 1763.0}, {"date": "2026-09-02", "close": 2.2, "volume": 4097.0}, {"date": "2026-09-03", "close": 2.176, "volume": 2638.0}, {"date": "2026-09-04", "close": 2.2, "volume": 857.0}, {"date": "2026-09-08", "close": 2.01, "volume": 20834.0}, {"date": "2026-09-09", "close": 2.0603, "volume": 319.0}, {"date": "2026-09-10", "close": 1.995, "volume": 11948.0}, {"date": "2026-09-11", "close": 1.95, "volume": 564.0}, {"date": "2026-09-14", "close": 1.9, "volume": 2388.0}, {"date": "2026-09-15", "close": 1.82, "volume": 2054.0}, {"date": "2026-09-16", "close": 1.83, "volume": 460.0}, {"date": "2026-09-17", "close": 1.8832, "volume": 3073.0}, {"date": "2026-09-18", "close": 1.88, "volume": 1544.0}, {"date": "2026-09-21", "close": 1.86, "volume": 7772.0}, {"date": "2026-09-22", "close": 1.82, "volume": 2403.0}, {"date": "2026-09-23", "close": 1.74, "volume": 7187.0}], "refreshing": true}