{"ticker": "CYPH", "overview": {"cik": "1509745", "ticker": "CYPH", "name": "CYPHERPUNK TECHNOLOGIES INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0002092596-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111065", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111063", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109463", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001104659-26-104753", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102467", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000546", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100330", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100321", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002092596-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0002085726-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001231919-26-000951", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094449", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094445", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085399", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080497", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080496", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080495", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080494", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080493", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080492", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080491", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080490", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 888900.0, "net": -888900.0, "insiders": 3, "first_date": "2026-08-26", "last_date": "2026-09-25"}, "metrics": {"ticker": "CYPH", "has_prices": true, "as_of": "2026-10-30", "last": 2.98, "prev_close": 3.31, "change": -0.33000000000000007, "change_pct": -0.09969788519637464, "session_volume": 14409370.0, "vwap_5": 3.1247616548366843, "vwap_20": 3.004204045179924, "vwap_60": 2.757859110662735, "vwap_250": 2.099575193030671, "high_52w": 4.12, "low_52w": 0.4082, "avg_volume_20": 12240118.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001231919-26-001453", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Winklevoss Capital Fund, LLC", "who_key": "Winklevoss Capital Fund, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 4938.801, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CYPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096657/000123191926001453/0001231919-26-001453-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}, {"id": "0002092596-26-000004", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "William Patrick McEvoy III", "who_key": "McEvoy William Patrick III", "role": "Chief Investment Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4938.801, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CYPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092596/000209259626000004/0002092596-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}, {"id": "0001104659-26-111063", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Khing Djien Oei", "who_key": "Oei Khing Djien", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 661500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $662K of CYPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2092424/000110465926111063/0001104659-26-111063-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55608}, {"id": "0001104659-26-111061", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Patricia A. Martin", "who_key": "Martin Patricia A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 193000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $193K of CYPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1916764/000110465926111061/0001104659-26-111061-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001104659-26-102467", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Thomas John Dietz", "who_key": "Dietz Thomas John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $34K of CYPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1574218/000110465926102467/0001104659-26-102467-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001104659-26-100330", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Kevin Zhang", "who_key": "Zhang Kevin", "role": "Head of Mining", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CYPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150561/000110465926100330/0001104659-26-100330-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "13DG-0002085726-26-000002", "src": "13DG", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Cypherpunk Technologies Inc.", "who_key": "CYPHERPUNK TECHNOLOGIES INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYPHERPUNK TECHNOLOGIES INC. moves to a 19.9% activist stake in CYPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1509745/0002085726-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0002092596-26-000002", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "William Patrick McEvoy III", "who_key": "McEvoy William Patrick III", "role": "Chief Investment Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16570.852, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CYPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092596/000209259626000002/0002092596-26-000002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001231919-26-000951", "src": "INSIDERS", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Winklevoss Capital Fund, LLC", "who_key": "Winklevoss Capital Fund, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 16570.852, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CYPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096657/000123191926000951/0001231919-26-000951-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}], "recent_buys": [], "institutional": [{"id": "13DG-0002085726-26-000002", "src": "13DG", "ticker": "CYPH", "cik": "1509745", "company": "CYPHERPUNK TECHNOLOGIES INC.", "company_raw": "CYPHERPUNK TECHNOLOGIES INC.", "who": "Cypherpunk Technologies Inc.", "who_key": "CYPHERPUNK TECHNOLOGIES INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYPHERPUNK TECHNOLOGIES INC. moves to a 19.9% activist stake in CYPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1509745/0002085726-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cypherpunk Technologies Inc. - Common Stock", "new_value": "CYPHERPUNK TECHNOLOGIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001509745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001509745", "applied": 1, "detected_at": "2026-09-11T07:47:04.907244"}]}, "key_people": [{"who": "Khing Djien Oei", "who_key": "Oei Khing Djien", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 661500.0, "net": -661500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 661500.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092424/000110465926111063/0001104659-26-111063-index.htm"}], "latest": {"action": "SELL", "amount": 661500.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2092424/000110465926111063/0001104659-26-111063-index.htm"}}, {"who": "Patricia A. Martin", "who_key": "Martin Patricia A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 193000.0, "net": -193000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193000.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916764/000110465926111061/0001104659-26-111061-index.htm"}], "latest": {"action": "SELL", "amount": 193000.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916764/000110465926111061/0001104659-26-111061-index.htm"}}, {"who": "Thomas John Dietz", "who_key": "Dietz Thomas John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34400.0, "net": -34400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34400.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574218/000110465926102467/0001104659-26-102467-index.htm"}], "latest": {"action": "SELL", "amount": 34400.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574218/000110465926102467/0001104659-26-102467-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -34400.0}, {"date": "2026-09-23", "net": -193000.0}, {"date": "2026-09-25", "net": -661500.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0002092596-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111065", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111063", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109463", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001104659-26-104753", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102467", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001949846-26-000546", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100330", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100321", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0002092596-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0002085726-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001231919-26-000951", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094449", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094445", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085399", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080497", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080496", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080495", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080494", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080493", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080492", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080491", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080490", "price_sensitive": false}], "performance": {"ticker": "CYPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-24", "close": 108.2, "volume": null}, {"date": "2017-01-25", "close": 78.6, "volume": 579.0}, {"date": "2017-01-26", "close": 84.701, "volume": 3256.0}, {"date": "2017-01-27", "close": 77.7, "volume": 1777.0}, {"date": "2017-01-30", "close": 73.001, "volume": 813.0}, {"date": "2017-01-31", "close": 64.235, "volume": 2510.0}, {"date": "2017-02-01", "close": 63.5, "volume": 1503.0}, {"date": "2017-02-02", "close": 60.3, "volume": 1286.0}, {"date": "2017-02-03", "close": 67.9, "volume": 1509.0}, {"date": "2017-02-06", "close": 66.05, "volume": 419.0}, {"date": "2017-02-07", "close": 72.4, "volume": 1269.0}, {"date": "2017-02-08", "close": 70.107, "volume": 725.0}, {"date": "2017-02-09", "close": 72.0, "volume": 1669.0}, {"date": "2017-02-10", "close": 82.0, "volume": 6672.0}, {"date": "2017-02-13", "close": 80.94, "volume": 3947.0}, {"date": "2017-02-14", "close": 81.12, "volume": 720.0}, {"date": "2017-02-15", "close": 77.8, "volume": 1287.0}, {"date": "2017-02-16", "close": 75.1, "volume": 371.0}, {"date": "2017-02-17", "close": 75.2, "volume": 543.0}, {"date": "2017-02-21", "close": 70.84, "volume": 1334.0}, {"date": "2017-02-22", "close": 73.0, "volume": 1109.0}, {"date": "2017-02-23", "close": 70.0, "volume": 2076.0}, {"date": "2017-02-24", "close": 70.7, "volume": 1382.0}, {"date": "2017-02-27", "close": 70.7, "volume": 901.0}, {"date": "2017-02-28", "close": 71.4, "volume": 1386.0}, {"date": "2017-03-01", "close": 81.4, "volume": 7331.0}, {"date": "2017-03-02", "close": 78.6, "volume": 8991.0}, {"date": "2017-03-03", "close": 77.875, "volume": 1159.0}, {"date": "2017-03-06", "close": 78.5, "volume": 1473.0}, {"date": "2017-03-07", "close": 87.7, "volume": 25896.0}, {"date": "2017-03-08", "close": 93.0, "volume": 8840.0}, {"date": "2017-03-09", "close": 92.9, "volume": 7930.0}, {"date": "2017-03-10", "close": 89.0, "volume": 3705.0}, {"date": "2017-03-13", "close": 86.6, "volume": 3603.0}, {"date": "2017-03-14", "close": 86.7, "volume": 1285.0}, {"date": "2017-03-15", "close": 85.5, "volume": 2715.0}, {"date": "2017-03-16", "close": 81.0, "volume": 2555.0}, {"date": "2017-03-17", "close": 77.0, "volume": 6375.0}, {"date": "2017-03-20", "close": 78.5, "volume": 1712.0}, {"date": "2017-03-21", "close": 75.1, "volume": 1571.0}, {"date": "2017-03-22", "close": 74.5, "volume": 653.0}, {"date": "2017-03-23", "close": 80.082, "volume": 3048.0}, {"date": "2017-03-24", "close": 82.601, "volume": 4998.0}, {"date": "2017-03-27", "close": 83.4, "volume": 1344.0}, {"date": "2017-03-28", "close": 81.3, "volume": 1034.0}, {"date": "2017-03-29", "close": 83.0, "volume": 856.0}, {"date": "2017-03-30", "close": 84.6, "volume": 250.0}, {"date": "2017-03-31", "close": 91.8, "volume": 6594.0}, {"date": "2017-04-03", "close": 88.0, "volume": 4558.0}, {"date": "2017-04-04", "close": 86.0, "volume": 662.0}, {"date": "2017-04-05", "close": 80.6, "volume": 1267.0}, {"date": "2017-04-06", "close": 81.9, "volume": 1421.0}, {"date": "2017-04-07", "close": 84.4, "volume": 4785.0}, {"date": "2017-04-10", "close": 82.7, "volume": 2983.0}, {"date": "2017-04-11", "close": 79.0, "volume": 348.0}, {"date": "2017-04-12", "close": 78.6, "volume": 754.0}, {"date": "2017-04-13", "close": 79.0, "volume": 180.0}, {"date": "2017-04-17", "close": 78.512, "volume": 428.0}, {"date": "2017-04-18", "close": 77.9, "volume": 1176.0}, {"date": "2017-04-19", "close": 76.6, "volume": 1072.0}, {"date": "2017-04-20", "close": 78.8, "volume": 933.0}, {"date": "2017-04-21", "close": 72.5, "volume": 591.0}, {"date": "2017-04-24", "close": 73.5, "volume": 1198.0}, {"date": "2017-04-25", "close": 73.5, "volume": 1500.0}, {"date": "2017-04-26", "close": 73.844, "volume": 1156.0}, {"date": "2017-04-27", "close": 70.1, "volume": 1895.0}, {"date": "2017-04-28", "close": 70.899, "volume": 785.0}, {"date": "2017-05-01", "close": 72.5, "volume": 532.0}, {"date": "2017-05-02", "close": 70.8, "volume": 1402.0}, {"date": "2017-05-03", "close": 70.0, "volume": 1455.0}, {"date": "2017-05-04", "close": 68.5, "volume": 606.0}, {"date": "2017-05-05", "close": 73.2, "volume": 1929.0}, {"date": "2017-05-08", "close": 75.9, "volume": 760.0}, {"date": "2017-05-09", "close": 80.0, "volume": 4232.0}, {"date": "2017-05-10", "close": 72.4, "volume": 136.0}, {"date": "2017-05-11", "close": 72.0, "volume": 208.0}, {"date": "2017-05-12", "close": 72.219, "volume": 271.0}, {"date": "2017-05-15", "close": 78.2, "volume": 862.0}, {"date": "2017-05-16", "close": 80.0, "volume": 2185.0}, {"date": "2017-05-17", "close": 79.5, "volume": 1354.0}, {"date": "2017-05-18", "close": 73.3, "volume": 5150.0}, {"date": "2017-05-19", "close": 75.6, "volume": 751.0}, {"date": "2017-05-22", "close": 70.0, "volume": 2664.0}, {"date": "2017-05-23", "close": 70.3, "volume": 3855.0}, {"date": "2017-05-24", "close": 67.8, "volume": 437.0}, {"date": "2017-05-25", "close": 69.5, "volume": 817.0}, {"date": "2017-05-26", "close": 67.7, "volume": 454.0}, {"date": "2017-05-30", "close": 66.0, "volume": 416.0}, {"date": "2017-05-31", "close": 66.2, "volume": 965.0}, {"date": "2017-06-01", "close": 66.0, "volume": 210.0}, {"date": "2017-06-02", "close": 68.3, "volume": 1230.0}, {"date": "2017-06-05", "close": 69.5, "volume": 1511.0}, {"date": "2017-06-06", "close": 66.0, "volume": 848.0}, {"date": "2017-06-07", "close": 61.4, "volume": 3190.0}, {"date": "2017-06-08", "close": 62.2, "volume": 1530.0}, {"date": "2017-06-09", "close": 65.6, "volume": 1567.0}, {"date": "2017-06-12", "close": 61.7, "volume": 1438.0}, {"date": "2017-06-13", "close": 61.1, "volume": 2803.0}, {"date": "2017-06-14", "close": 65.9, "volume": 4283.0}, {"date": "2017-06-15", "close": 60.4, "volume": 3285.0}, {"date": "2017-06-16", "close": 58.5, "volume": 1594.0}, {"date": "2017-06-19", "close": 58.7, "volume": 534.0}, {"date": "2017-06-20", "close": 59.8, "volume": 3717.0}, {"date": "2017-06-21", "close": 59.4, "volume": 7964.0}, {"date": "2017-06-22", "close": 60.2, "volume": 1843.0}, {"date": "2017-06-23", "close": 63.5, "volume": 2932.0}, {"date": "2017-06-26", "close": 67.5, "volume": 6178.0}, {"date": "2017-06-27", "close": 65.7, "volume": 4103.0}, {"date": "2017-06-28", "close": 66.3, "volume": 948.0}, {"date": "2017-06-29", "close": 65.5, "volume": 1407.0}, {"date": "2017-06-30", "close": 65.8, "volume": 753.0}, {"date": "2017-07-03", "close": 64.1, "volume": 418.0}, {"date": "2017-07-05", "close": 65.7, "volume": 195.0}, {"date": "2017-07-06", "close": 65.8, "volume": 1523.0}, {"date": "2017-07-07", "close": 68.2, "volume": 661.0}, {"date": "2017-07-10", "close": 68.9, "volume": 879.0}, {"date": "2017-07-11", "close": 69.1, "volume": 383.0}, {"date": "2017-07-12", "close": 68.6, "volume": 771.0}, {"date": "2017-07-13", "close": 74.0, "volume": 3785.0}, {"date": "2017-07-14", "close": 75.994, "volume": 3110.0}, {"date": "2017-07-17", "close": 72.8, "volume": 1506.0}, {"date": "2017-07-18", "close": 74.9, "volume": 558.0}, {"date": "2017-07-19", "close": 70.1, "volume": 687.0}, {"date": "2017-07-20", "close": 77.0, "volume": 1548.0}, {"date": "2017-07-21", "close": 73.2, "volume": 2363.0}, {"date": "2017-07-24", "close": 71.5, "volume": 478.0}, {"date": "2017-07-25", "close": 71.3, "volume": 475.0}, {"date": "2017-07-26", "close": 67.5, "volume": 1675.0}, {"date": "2017-07-27", "close": 64.4, "volume": 2315.0}, {"date": "2017-07-28", "close": 63.6, "volume": 365.0}, {"date": "2017-07-31", "close": 65.0, "volume": 1057.0}, {"date": "2017-08-01", "close": 65.2, "volume": 2332.0}, {"date": "2017-08-02", "close": 63.3, "volume": 477.0}, {"date": "2017-08-03", "close": 62.3, "volume": 853.0}, {"date": "2017-08-04", "close": 62.2, "volume": 2078.0}, {"date": "2017-08-07", "close": 62.0, "volume": 482.0}, {"date": "2017-08-08", "close": 63.5, "volume": 2683.0}, {"date": "2017-08-09", "close": 71.453, "volume": 8134.0}, {"date": "2017-08-10", "close": 64.2, "volume": 1975.0}, {"date": "2017-08-11", "close": 60.977, "volume": 1446.0}, {"date": "2017-08-14", "close": 60.6, "volume": 875.0}, {"date": "2017-08-15", "close": 63.2, "volume": 2782.0}, {"date": "2017-08-16", "close": 65.5, "volume": 6361.0}, {"date": "2017-08-17", "close": 59.1, "volume": 5251.0}, {"date": "2017-08-18", "close": 59.9, "volume": 1244.0}, {"date": "2017-08-21", "close": 58.8, "volume": 2654.0}, {"date": "2017-08-22", "close": 59.3, "volume": 793.0}, {"date": "2017-08-23", "close": 60.0, "volume": 3465.0}, {"date": "2017-08-24", "close": 59.5, "volume": 909.0}, {"date": "2017-08-25", "close": 61.5, "volume": 3252.0}, {"date": "2017-08-28", "close": 59.5, "volume": 839.0}, {"date": "2017-08-29", "close": 59.6, "volume": 1178.0}, {"date": "2017-08-30", "close": 59.2, "volume": 1342.0}, {"date": "2017-08-31", "close": 58.1, "volume": 2397.0}, {"date": "2017-09-01", "close": 56.3, "volume": 2270.0}, {"date": "2017-09-05", "close": 59.5, "volume": 2099.0}, {"date": "2017-09-06", "close": 60.2, "volume": 1920.0}, {"date": "2017-09-07", "close": 63.5, "volume": 5456.0}, {"date": "2017-09-08", "close": 60.2, "volume": 4237.0}, {"date": "2017-09-11", "close": 61.7, "volume": 7872.0}, {"date": "2017-09-12", "close": 61.9, "volume": 3508.0}, {"date": "2017-09-13", "close": 59.9, "volume": 5603.0}, {"date": "2017-09-14", "close": 60.5, "volume": 2559.0}, {"date": "2017-09-15", "close": 57.4, "volume": 4679.0}, {"date": "2017-09-18", "close": 55.2, "volume": 3339.0}, {"date": "2017-09-19", "close": 55.1, "volume": 2365.0}, {"date": "2017-09-20", "close": 56.3, "volume": 1193.0}, {"date": "2017-09-21", "close": 55.4, "volume": 1808.0}, {"date": "2017-09-22", "close": 55.8, "volume": 1120.0}, {"date": "2017-09-25", "close": 56.9, "volume": 1366.0}, {"date": "2017-09-26", "close": 51.5, "volume": 4294.0}, {"date": "2017-09-27", "close": 53.347, "volume": 3667.0}, {"date": "2017-09-28", "close": 53.9, "volume": 2697.0}, {"date": "2017-09-29", "close": 57.1, "volume": 3210.0}, {"date": "2017-10-02", "close": 57.7, "volume": 1352.0}, {"date": "2017-10-03", "close": 55.8, "volume": 2098.0}, {"date": "2017-10-04", "close": 55.5, "volume": 2989.0}, {"date": "2017-10-05", "close": 55.4, "volume": 2281.0}, {"date": "2017-10-06", "close": 53.317, "volume": 1330.0}, {"date": "2017-10-09", "close": 54.8, "volume": 430.0}, {"date": "2017-10-10", "close": 54.5, "volume": 1022.0}, {"date": "2017-10-11", "close": 54.7, "volume": 1041.0}, {"date": "2017-10-12", "close": 53.1, "volume": 885.0}, {"date": "2017-10-13", "close": 52.5, "volume": 1966.0}, {"date": "2017-10-16", "close": 50.3, "volume": 3660.0}, {"date": "2017-10-17", "close": 51.0, "volume": 354.0}, {"date": "2017-10-18", "close": 50.5, "volume": 2461.0}, {"date": "2017-10-19", "close": 49.9, "volume": 4122.0}, {"date": "2017-10-20", "close": 56.9, "volume": 5106.0}, {"date": "2017-10-23", "close": 58.05, "volume": 3820.0}, {"date": "2017-10-24", "close": 55.0, "volume": 956.0}, {"date": "2017-10-25", "close": 53.1, "volume": 2524.0}, {"date": "2017-10-26", "close": 53.1, "volume": 1322.0}, {"date": "2017-10-27", "close": 53.9, "volume": 4321.0}, {"date": "2017-10-30", "close": 57.2, "volume": 1578.0}, {"date": "2017-10-31", "close": 58.8, "volume": 1113.0}, {"date": "2017-11-01", "close": 56.564, "volume": 2324.0}, {"date": "2017-11-02", "close": 54.8, "volume": 680.0}, {"date": "2017-11-03", "close": 54.6, "volume": 1346.0}, {"date": "2017-11-06", "close": 56.0, "volume": 1130.0}, {"date": "2017-11-07", "close": 55.107, "volume": 598.0}, {"date": "2017-11-08", "close": 56.5, "volume": 3965.0}, {"date": "2017-11-09", "close": 58.601, "volume": 3961.0}, {"date": "2017-11-10", "close": 61.1, "volume": 3210.0}, {"date": "2017-11-13", "close": 62.5, "volume": 11878.0}, {"date": "2017-11-14", "close": 59.825, "volume": 1303.0}, {"date": "2017-11-15", "close": 60.0, "volume": 5040.0}, {"date": "2017-11-16", "close": 67.0, "volume": 30425.0}, {"date": "2017-11-17", "close": 71.4, "volume": 32793.0}, {"date": "2017-11-20", "close": 66.0, "volume": 16376.0}, {"date": "2017-11-21", "close": 70.0, "volume": 12485.0}, {"date": "2017-11-22", "close": 72.4, "volume": 7373.0}, {"date": "2017-11-24", "close": 73.0, "volume": 5313.0}, {"date": "2017-11-27", "close": 70.1, "volume": 6697.0}, {"date": "2017-11-28", "close": 66.5, "volume": 10220.0}, {"date": "2017-11-29", "close": 64.9, "volume": 5608.0}, {"date": "2017-11-30", "close": 64.6, "volume": 3680.0}, {"date": "2017-12-01", "close": 68.0, "volume": 19064.0}, {"date": "2017-12-04", "close": 66.8, "volume": 12727.0}, {"date": "2017-12-05", "close": 64.3, "volume": 8359.0}, {"date": "2017-12-06", "close": 65.0, "volume": 3197.0}, {"date": "2017-12-07", "close": 67.6, "volume": 4522.0}, {"date": "2017-12-08", "close": 65.3, "volume": 2665.0}, {"date": "2017-12-11", "close": 64.8, "volume": 4535.0}, {"date": "2017-12-12", "close": 64.6, "volume": 4083.0}, {"date": "2017-12-13", "close": 66.7, "volume": 3978.0}, {"date": "2017-12-14", "close": 66.7, "volume": 3296.0}, {"date": "2017-12-15", "close": 67.7, "volume": 2580.0}, {"date": "2017-12-18", "close": 63.8, "volume": 6990.0}, {"date": "2017-12-19", "close": 62.0, "volume": 5971.0}, {"date": "2017-12-20", "close": 61.3, "volume": 11587.0}, {"date": "2017-12-21", "close": 61.3, "volume": 4194.0}, {"date": "2017-12-22", "close": 61.1, "volume": 4688.0}, {"date": "2017-12-26", "close": 61.0, "volume": 5288.0}, {"date": "2017-12-27", "close": 60.5, "volume": 6179.0}, {"date": "2017-12-28", "close": 61.2, "volume": 3653.0}, {"date": "2017-12-29", "close": 62.4, "volume": 4439.0}, {"date": "2018-01-02", "close": 62.1, "volume": 12447.0}, {"date": "2018-01-03", "close": 63.835, "volume": 9153.0}, {"date": "2018-01-04", "close": 63.3, "volume": 8291.0}, {"date": "2018-01-05", "close": 62.736, "volume": 5012.0}, {"date": "2018-01-08", "close": 63.8, "volume": 3925.0}, {"date": "2018-01-09", "close": 62.3, "volume": 1227.0}, {"date": "2018-01-10", "close": 61.3, "volume": 2846.0}, {"date": "2018-01-11", "close": 62.2, "volume": 4626.0}, {"date": "2018-01-12", "close": 62.8, "volume": 2742.0}, {"date": "2018-01-16", "close": 61.3, "volume": 15104.0}, {"date": "2018-01-17", "close": 62.2, "volume": 7067.0}, {"date": "2018-01-18", "close": 62.1, "volume": 5257.0}, {"date": "2018-01-19", "close": 61.6, "volume": 1121.0}, {"date": "2018-01-22", "close": 62.9, "volume": 6811.0}, {"date": "2018-01-23", "close": 67.0, "volume": 19054.0}, {"date": "2018-01-24", "close": 68.4, "volume": 12600.0}, {"date": "2018-01-25", "close": 68.5, "volume": 7167.0}, {"date": "2018-01-26", "close": 71.4, "volume": 11937.0}, {"date": "2018-01-29", "close": 71.6, "volume": 7842.0}, {"date": "2018-01-30", "close": 70.3, "volume": 7806.0}, {"date": "2018-01-31", "close": 66.8, "volume": 4137.0}, {"date": "2018-02-01", "close": 65.7, "volume": 5735.0}, {"date": "2018-02-02", "close": 64.3, "volume": 5084.0}, {"date": "2018-02-05", "close": 63.2, "volume": 4302.0}, {"date": "2018-02-06", "close": 63.9, "volume": 5972.0}, {"date": "2018-02-07", "close": 64.1, "volume": 4149.0}, {"date": "2018-02-08", "close": 60.6, "volume": 3493.0}, {"date": "2018-02-09", "close": 62.4, "volume": 9795.0}, {"date": "2018-02-12", "close": 64.4, "volume": 3399.0}, {"date": "2018-02-13", "close": 66.8, "volume": 7772.0}, {"date": "2018-02-14", "close": 64.7, "volume": 5895.0}, {"date": "2018-02-15", "close": 65.1, "volume": 4830.0}, {"date": "2018-02-16", "close": 66.3, "volume": 4769.0}, {"date": "2018-02-20", "close": 65.0, "volume": 4889.0}, {"date": "2018-02-21", "close": 65.4, "volume": 6341.0}, {"date": "2018-02-22", "close": 65.3, "volume": 4834.0}, {"date": "2018-02-23", "close": 65.9, "volume": 2243.0}, {"date": "2018-02-26", "close": 64.4, "volume": 3441.0}, {"date": "2018-02-27", "close": 66.3, "volume": 4875.0}, {"date": "2018-02-28", "close": 66.1, "volume": 1923.0}, {"date": "2018-03-01", "close": 64.9, "volume": 4513.0}, {"date": "2018-03-02", "close": 65.1, "volume": 3444.0}, {"date": "2018-03-05", "close": 66.6, "volume": 12590.0}, {"date": "2018-03-06", "close": 64.6, "volume": 5564.0}, {"date": "2018-03-07", "close": 67.4, "volume": 12961.0}, {"date": "2018-03-08", "close": 72.5, "volume": 21041.0}, {"date": "2018-03-09", "close": 72.2, "volume": 13971.0}, {"date": "2018-03-12", "close": 76.0, "volume": 31705.0}, {"date": "2018-03-13", "close": 75.5, "volume": 6919.0}, {"date": "2018-03-14", "close": 77.4, "volume": 15974.0}, {"date": "2018-03-15", "close": 83.1, "volume": 41603.0}, {"date": "2018-03-16", "close": 83.4, "volume": 27175.0}, {"date": "2018-03-19", "close": 78.6, "volume": 16557.0}, {"date": "2018-03-20", "close": 79.6, "volume": 7456.0}, {"date": "2018-03-21", "close": 83.6, "volume": 4642.0}, {"date": "2018-03-22", "close": 82.05, "volume": 11375.0}, {"date": "2018-03-23", "close": 85.4, "volume": 70389.0}, {"date": "2018-03-26", "close": 83.9, "volume": 11190.0}, {"date": "2018-03-27", "close": 82.9, "volume": 5236.0}, {"date": "2018-03-28", "close": 81.8, "volume": 16402.0}, {"date": "2018-03-29", "close": 83.0, "volume": 9207.0}, {"date": "2018-04-02", "close": 84.7, "volume": 15045.0}, {"date": "2018-04-03", "close": 85.4, "volume": 23475.0}, {"date": "2018-04-04", "close": 92.4, "volume": 23406.0}, {"date": "2018-04-05", "close": 97.8, "volume": 25142.0}, {"date": "2018-04-06", "close": 89.0, "volume": 31362.0}, {"date": "2018-04-09", "close": 90.6, "volume": 8322.0}, {"date": "2018-04-10", "close": 95.5, "volume": 6603.0}, {"date": "2018-04-11", "close": 97.1, "volume": 8614.0}, {"date": "2018-04-12", "close": 100.1, "volume": 29024.0}, {"date": "2018-04-13", "close": 97.4, "volume": 10531.0}, {"date": "2018-04-16", "close": 74.9, "volume": 70992.0}, {"date": "2018-04-17", "close": 75.7, "volume": 16236.0}, {"date": "2018-04-18", "close": 76.6, "volume": 9268.0}, {"date": "2018-04-19", "close": 74.4, "volume": 5110.0}, {"date": "2018-04-20", "close": 71.1, "volume": 12623.0}, {"date": "2018-04-23", "close": 68.0, "volume": 13125.0}, {"date": "2018-04-24", "close": 68.2, "volume": 8343.0}, {"date": "2018-04-25", "close": 70.6, "volume": 8408.0}, {"date": "2018-04-26", "close": 72.6, "volume": 3927.0}, {"date": "2018-04-27", "close": 70.8, "volume": 3404.0}, {"date": "2018-04-30", "close": 68.5, "volume": 3159.0}, {"date": "2018-05-01", "close": 69.1, "volume": 5399.0}, {"date": "2018-05-02", "close": 69.2, "volume": 4380.0}, {"date": "2018-05-03", "close": 69.3, "volume": 2525.0}, {"date": "2018-05-04", "close": 70.9, "volume": 3876.0}, {"date": "2018-05-07", "close": 70.5, "volume": 2823.0}, {"date": "2018-05-08", "close": 69.6, "volume": 2424.0}, {"date": "2018-05-09", "close": 68.8, "volume": 3656.0}, {"date": "2018-05-10", "close": 67.6, "volume": 10663.0}, {"date": "2018-05-11", "close": 74.2, "volume": 5748.0}, {"date": "2018-05-14", "close": 74.4, "volume": 5546.0}, {"date": "2018-05-15", "close": 76.7, "volume": 6656.0}, {"date": "2018-05-16", "close": 80.8, "volume": 8225.0}, {"date": "2018-05-17", "close": 77.8, "volume": 11988.0}, {"date": "2018-05-18", "close": 81.4, "volume": 10763.0}, {"date": "2018-05-21", "close": 84.5, "volume": 10768.0}, {"date": "2018-05-22", "close": 84.1, "volume": 4492.0}, {"date": "2018-05-23", "close": 86.3, "volume": 4842.0}, {"date": "2018-05-24", "close": 86.0, "volume": 2339.0}, {"date": "2018-05-25", "close": 85.4, "volume": 1558.0}, {"date": "2018-05-29", "close": 84.4, "volume": 4370.0}, {"date": "2018-05-30", "close": 83.1, "volume": 2266.0}, {"date": "2018-05-31", "close": 93.0, "volume": 15243.0}, {"date": "2018-06-01", "close": 92.6, "volume": 7777.0}, {"date": "2018-06-04", "close": 85.5, "volume": 5901.0}, {"date": "2018-06-05", "close": 83.6, "volume": 7215.0}, {"date": "2018-06-06", "close": 85.5, "volume": 3776.0}, {"date": "2018-06-07", "close": 82.3, "volume": 3812.0}, {"date": "2018-06-08", "close": 81.3, "volume": 2713.0}, {"date": "2018-06-11", "close": 84.3, "volume": 2016.0}, {"date": "2018-06-12", "close": 84.5, "volume": 1242.0}, {"date": "2018-06-13", "close": 85.1, "volume": 817.0}, {"date": "2018-06-14", "close": 85.9, "volume": 3247.0}, {"date": "2018-06-15", "close": 89.1, "volume": 10109.0}, {"date": "2018-06-18", "close": 82.6, "volume": 6716.0}, {"date": "2018-06-19", "close": 82.9, "volume": 3151.0}, {"date": "2018-06-20", "close": 85.7, "volume": 13815.0}, {"date": "2018-06-21", "close": 90.4, "volume": 7883.0}, {"date": "2018-06-22", "close": 89.5, "volume": 8598.0}, {"date": "2018-06-25", "close": 94.4, "volume": 4883.0}, {"date": "2018-06-26", "close": 91.3, "volume": 2028.0}, {"date": "2018-06-27", "close": 85.0, "volume": 5982.0}, {"date": "2018-06-28", "close": 87.0, "volume": 4993.0}, {"date": "2018-06-29", "close": 90.0, "volume": 5865.0}, {"date": "2018-07-02", "close": 90.2, "volume": 4576.0}, {"date": "2018-07-03", "close": 91.3, "volume": 1470.0}, {"date": "2018-07-05", "close": 90.6, "volume": 1841.0}, {"date": "2018-07-06", "close": 87.0, "volume": 1804.0}, {"date": "2018-07-09", "close": 87.4, "volume": 1071.0}, {"date": "2018-07-10", "close": 85.1, "volume": 1047.0}, {"date": "2018-07-11", "close": 85.3, "volume": 2967.0}, {"date": "2018-07-12", "close": 86.6, "volume": 2395.0}, {"date": "2018-07-13", "close": 85.5, "volume": 1974.0}, {"date": "2018-07-16", "close": 84.1, "volume": 1152.0}, {"date": "2018-07-17", "close": 83.4, "volume": 1969.0}, {"date": "2018-07-18", "close": 83.5, "volume": 2541.0}, {"date": "2018-07-19", "close": 85.1, "volume": 1885.0}, {"date": "2018-07-20", "close": 82.9, "volume": 1975.0}, {"date": "2018-07-23", "close": 84.2, "volume": 4246.0}, {"date": "2018-07-24", "close": 80.8, "volume": 3502.0}, {"date": "2018-07-25", "close": 80.8, "volume": 5216.0}, {"date": "2018-07-26", "close": 81.4, "volume": 5128.0}, {"date": "2018-07-27", "close": 76.529, "volume": 3532.0}, {"date": "2018-07-30", "close": 74.8, "volume": 3285.0}, {"date": "2018-07-31", "close": 74.8, "volume": 1140.0}, {"date": "2018-08-01", "close": 70.4, "volume": 8471.0}, {"date": "2018-08-02", "close": 73.8, "volume": 994.0}, {"date": "2018-08-03", "close": 71.9, "volume": 2664.0}, {"date": "2018-08-06", "close": 68.0, "volume": 3122.0}, {"date": "2018-08-07", "close": 65.2, "volume": 5130.0}, {"date": "2018-08-08", "close": 65.9, "volume": 7442.0}, {"date": "2018-08-09", "close": 66.6, "volume": 5035.0}, {"date": "2018-08-10", "close": 73.1, "volume": 7749.0}, {"date": "2018-08-13", "close": 69.2, "volume": 2962.0}, {"date": "2018-08-14", "close": 72.6, "volume": 1749.0}, {"date": "2018-08-15", "close": 71.2, "volume": 1178.0}, {"date": "2018-08-16", "close": 69.3, "volume": 1736.0}, {"date": "2018-08-17", "close": 68.3, "volume": 626.0}, {"date": "2018-08-20", "close": 67.1, "volume": 1959.0}, {"date": "2018-08-21", "close": 68.4, "volume": 2053.0}, {"date": "2018-08-22", "close": 69.8, "volume": 875.0}, {"date": "2018-08-23", "close": 69.6, "volume": 585.0}, {"date": "2018-08-24", "close": 70.0, "volume": 1741.0}, {"date": "2018-08-27", "close": 66.4, "volume": 4312.0}, {"date": "2018-08-28", "close": 70.5, "volume": 2656.0}, {"date": "2018-08-29", "close": 70.8, "volume": 2959.0}, {"date": "2018-08-30", "close": 72.6, "volume": 2068.0}, {"date": "2018-08-31", "close": 73.7, "volume": 1829.0}, {"date": "2018-09-04", "close": 71.7, "volume": 2094.0}, {"date": "2018-09-05", "close": 71.5, "volume": 6027.0}, {"date": "2018-09-06", "close": 74.7, "volume": 13393.0}, {"date": "2018-09-07", "close": 70.9, "volume": 6467.0}, {"date": "2018-09-10", "close": 68.2, "volume": 5535.0}, {"date": "2018-09-11", "close": 73.0, "volume": 4454.0}, {"date": "2018-09-12", "close": 70.15, "volume": 8513.0}, {"date": "2018-09-13", "close": 67.5, "volume": 8564.0}, {"date": "2018-09-14", "close": 67.7, "volume": 6544.0}, {"date": "2018-09-17", "close": 66.0, "volume": 6161.0}, {"date": "2018-09-18", "close": 67.0, "volume": 2628.0}, {"date": "2018-09-19", "close": 69.7, "volume": 15971.0}, {"date": "2018-09-20", "close": 68.7, "volume": 3674.0}, {"date": "2018-09-21", "close": 65.9, "volume": 16413.0}, {"date": "2018-09-24", "close": 67.9, "volume": 7676.0}, {"date": "2018-09-25", "close": 68.4, "volume": 7717.0}, {"date": "2018-09-26", "close": 70.1, "volume": 10685.0}, {"date": "2018-09-27", "close": 80.4, "volume": 24561.0}, {"date": "2018-09-28", "close": 77.9, "volume": 9448.0}, {"date": "2018-10-01", "close": 79.4, "volume": 9301.0}, {"date": "2018-10-02", "close": 76.7, "volume": 11735.0}, {"date": "2018-10-03", "close": 76.4, "volume": 6892.0}, {"date": "2018-10-04", "close": 74.5, "volume": 10314.0}, {"date": "2018-10-05", "close": 69.1, "volume": 16394.0}, {"date": "2018-10-08", "close": 65.4, "volume": 12862.0}, {"date": "2018-10-09", "close": 64.0, "volume": 16753.0}, {"date": "2018-10-10", "close": 63.3, "volume": 6474.0}, {"date": "2018-10-11", "close": 61.15, "volume": 7088.0}, {"date": "2018-10-12", "close": 62.5, "volume": 5820.0}, {"date": "2018-10-15", "close": 61.5, "volume": 2109.0}, {"date": "2018-10-16", "close": 66.071, "volume": 6352.0}, {"date": "2018-10-17", "close": 63.6, "volume": 1822.0}, {"date": "2018-10-18", "close": 67.4, "volume": 8072.0}, {"date": "2018-10-19", "close": 65.3, "volume": 9295.0}, {"date": "2018-10-22", "close": 57.5, "volume": 16621.0}, {"date": "2018-10-23", "close": 56.5, "volume": 10542.0}, {"date": "2018-10-24", "close": 48.9, "volume": 14936.0}, {"date": "2018-10-25", "close": 50.5, "volume": 10479.0}, {"date": "2018-10-26", "close": 51.1, "volume": 5181.0}, {"date": "2018-10-29", "close": 49.0, "volume": 4765.0}, {"date": "2018-10-30", "close": 45.0, "volume": 11967.0}, {"date": "2018-10-31", "close": 45.1, "volume": 6960.0}, {"date": "2018-11-01", "close": 43.9, "volume": 10093.0}, {"date": "2018-11-02", "close": 43.6, "volume": 9546.0}, {"date": "2018-11-05", "close": 43.5, "volume": 4423.0}, {"date": "2018-11-06", "close": 42.6, "volume": 5947.0}, {"date": "2018-11-07", "close": 43.0, "volume": 9088.0}, {"date": "2018-11-08", "close": 43.3, "volume": 4271.0}, {"date": "2018-11-09", "close": 41.6, "volume": 5838.0}, {"date": "2018-11-12", "close": 39.5, "volume": 4593.0}, {"date": "2018-11-13", "close": 38.8, "volume": 3072.0}, {"date": "2018-11-14", "close": 35.9, "volume": 6001.0}, {"date": "2018-11-15", "close": 35.0, "volume": 5427.0}, {"date": "2018-11-16", "close": 38.0, "volume": 2563.0}, {"date": "2018-11-19", "close": 37.513, "volume": 2394.0}, {"date": "2018-11-20", "close": 35.6, "volume": 3939.0}, {"date": "2018-11-21", "close": 36.7, "volume": 2402.0}, {"date": "2018-11-23", "close": 37.4, "volume": 272.0}, {"date": "2018-11-26", "close": 37.8, "volume": 3411.0}, {"date": "2018-11-27", "close": 35.9, "volume": 2756.0}, {"date": "2018-11-28", "close": 38.6, "volume": 10074.0}, {"date": "2018-11-29", "close": 37.7, "volume": 4402.0}, {"date": "2018-11-30", "close": 37.0, "volume": 4027.0}, {"date": "2018-12-03", "close": 36.1, "volume": 3731.0}, {"date": "2018-12-04", "close": 36.8, "volume": 4560.0}, {"date": "2018-12-06", "close": 34.5, "volume": 5821.0}, {"date": "2018-12-07", "close": 31.7, "volume": 3775.0}, {"date": "2018-12-10", "close": 32.0, "volume": 7643.0}, {"date": "2018-12-11", "close": 32.0, "volume": 2244.0}, {"date": "2018-12-12", "close": 31.0, "volume": 6175.0}, {"date": "2018-12-13", "close": 28.7, "volume": 10341.0}, {"date": "2018-12-14", "close": 29.1, "volume": 10488.0}, {"date": "2018-12-17", "close": 28.0, "volume": 4569.0}, {"date": "2018-12-18", "close": 27.1, "volume": 6547.0}, {"date": "2018-12-19", "close": 26.9, "volume": 4316.0}, {"date": "2018-12-20", "close": 25.1, "volume": 8139.0}, {"date": "2018-12-21", "close": 23.6, "volume": 12931.0}, {"date": "2018-12-24", "close": 22.8, "volume": 3172.0}, {"date": "2018-12-26", "close": 23.1, "volume": 10256.0}, {"date": "2018-12-27", "close": 19.2, "volume": 13293.0}, {"date": "2018-12-28", "close": 21.4, "volume": 12047.0}, {"date": "2018-12-31", "close": 20.0, "volume": 21780.0}, {"date": "2019-01-02", "close": 24.4, "volume": 9605.0}, {"date": "2019-01-03", "close": 25.5, "volume": 5113.0}, {"date": "2019-01-04", "close": 25.9, "volume": 4037.0}, {"date": "2019-01-07", "close": 30.1, "volume": 13402.0}, {"date": "2019-01-08", "close": 27.0, "volume": 10732.0}, {"date": "2019-01-09", "close": 27.4, "volume": 5710.0}, {"date": "2019-01-10", "close": 27.0, "volume": 2652.0}, {"date": "2019-01-11", "close": 25.4, "volume": 3239.0}, {"date": "2019-01-14", "close": 25.7, "volume": 4576.0}, {"date": "2019-01-15", "close": 25.5, "volume": 2213.0}, {"date": "2019-01-16", "close": 25.6, "volume": 3267.0}, {"date": "2019-01-17", "close": 30.7, "volume": 13617.0}, {"date": "2019-01-18", "close": 30.1, "volume": 6751.0}, {"date": "2019-01-22", "close": 27.3, "volume": 4239.0}, {"date": "2019-01-23", "close": 26.9, "volume": 1724.0}, {"date": "2019-01-24", "close": 27.4, "volume": 4039.0}, {"date": "2019-01-25", "close": 29.4, "volume": 2875.0}, {"date": "2019-01-28", "close": 27.6, "volume": 2793.0}, {"date": "2019-01-29", "close": 25.2, "volume": 11749.0}, {"date": "2019-01-30", "close": 21.75, "volume": 33284.0}, {"date": "2019-01-31", "close": 19.5, "volume": 48442.0}, {"date": "2019-02-01", "close": 15.0, "volume": 246683.0}, {"date": "2019-02-04", "close": 13.9, "volume": 64243.0}, {"date": "2019-02-05", "close": 14.4, "volume": 47162.0}, {"date": "2019-02-06", "close": 16.0, "volume": 343968.0}, {"date": "2019-02-07", "close": 15.2, "volume": 111380.0}, {"date": "2019-02-08", "close": 14.9, "volume": 100274.0}, {"date": "2019-02-11", "close": 14.9, "volume": 67440.0}, {"date": "2019-02-12", "close": 15.6, "volume": 172002.0}, {"date": "2019-02-13", "close": 15.6, "volume": 72947.0}, {"date": "2019-02-14", "close": 16.6, "volume": 149461.0}, {"date": "2019-02-15", "close": 16.5, "volume": 75592.0}, {"date": "2019-02-19", "close": 16.6, "volume": 79887.0}, {"date": "2019-02-20", "close": 16.0, "volume": 61506.0}, {"date": "2019-02-21", "close": 15.7, "volume": 55244.0}, {"date": "2019-02-22", "close": 16.4, "volume": 107569.0}, {"date": "2019-02-25", "close": 15.3, "volume": 96023.0}, {"date": "2019-02-26", "close": 15.7, "volume": 19065.0}, {"date": "2019-02-27", "close": 15.4, "volume": 19824.0}, {"date": "2019-02-28", "close": 15.6, "volume": 36541.0}, {"date": "2019-03-01", "close": 15.1, "volume": 22438.0}, {"date": "2019-03-04", "close": 14.8, "volume": 41802.0}, {"date": "2019-03-05", "close": 14.8, "volume": 18169.0}, {"date": "2019-03-06", "close": 14.2, "volume": 25919.0}, {"date": "2019-03-07", "close": 14.8, "volume": 18614.0}, {"date": "2019-03-08", "close": 17.5, "volume": 240583.0}, {"date": "2019-03-11", "close": 17.5, "volume": 238931.0}, {"date": "2019-03-12", "close": 19.9, "volume": 648148.0}, {"date": "2019-03-13", "close": 19.7, "volume": 163782.0}, {"date": "2019-03-14", "close": 18.5, "volume": 114521.0}, {"date": "2019-03-15", "close": 22.5, "volume": 523563.0}, {"date": "2019-03-18", "close": 23.3, "volume": 1491357.0}, {"date": "2019-03-19", "close": 21.3, "volume": 267799.0}, {"date": "2019-03-20", "close": 20.2, "volume": 165706.0}, {"date": "2019-03-21", "close": 20.8, "volume": 129727.0}, {"date": "2019-03-22", "close": 19.7, "volume": 100018.0}, {"date": "2019-03-25", "close": 19.7, "volume": 62143.0}, {"date": "2019-03-26", "close": 19.0, "volume": 61384.0}, {"date": "2019-03-27", "close": 18.6, "volume": 59162.0}, {"date": "2019-03-28", "close": 19.0, "volume": 57278.0}, {"date": "2019-03-29", "close": 18.7, "volume": 28906.0}, {"date": "2019-04-01", "close": 19.5, "volume": 38434.0}, {"date": "2019-04-02", "close": 20.7, "volume": 127251.0}, {"date": "2019-04-03", "close": 19.4, "volume": 91383.0}, {"date": "2019-04-04", "close": 19.3, "volume": 56109.0}, {"date": "2019-04-05", "close": 19.5, "volume": 54710.0}, {"date": "2019-04-08", "close": 19.7, "volume": 42908.0}, {"date": "2019-04-09", "close": 19.3, "volume": 31501.0}, {"date": "2019-04-10", "close": 19.1, "volume": 65634.0}, {"date": "2019-04-11", "close": 18.2, "volume": 80388.0}, {"date": "2019-04-12", "close": 17.2, "volume": 98587.0}, {"date": "2019-04-15", "close": 17.6, "volume": 74220.0}, {"date": "2019-04-16", "close": 17.5, "volume": 23974.0}, {"date": "2019-04-17", "close": 16.4, "volume": 43565.0}, {"date": "2019-04-18", "close": 16.2, "volume": 35642.0}, {"date": "2019-04-22", "close": 16.9, "volume": 17091.0}, {"date": "2019-04-23", "close": 17.2, "volume": 23205.0}, {"date": "2019-04-24", "close": 17.3, "volume": 15681.0}, {"date": "2019-04-25", "close": 16.7, "volume": 11884.0}, {"date": "2019-04-26", "close": 17.0, "volume": 9771.0}, {"date": "2019-04-29", "close": 17.6, "volume": 22554.0}, {"date": "2019-04-30", "close": 17.0, "volume": 9383.0}, {"date": "2019-05-01", "close": 17.0, "volume": 9815.0}, {"date": "2019-05-02", "close": 16.7, "volume": 22045.0}, {"date": "2019-05-03", "close": 17.2, "volume": 17012.0}, {"date": "2019-05-06", "close": 16.8, "volume": 11370.0}, {"date": "2019-05-07", "close": 17.1, "volume": 17236.0}, {"date": "2019-05-08", "close": 16.8, "volume": 14620.0}, {"date": "2019-05-09", "close": 16.8, "volume": 24605.0}, {"date": "2019-05-10", "close": 16.2, "volume": 11970.0}, {"date": "2019-05-13", "close": 15.3, "volume": 33036.0}, {"date": "2019-05-14", "close": 15.4, "volume": 10819.0}, {"date": "2019-05-15", "close": 15.4, "volume": 26402.0}, {"date": "2019-05-16", "close": 15.15, "volume": 16867.0}, {"date": "2019-05-17", "close": 14.7, "volume": 18390.0}, {"date": "2019-05-20", "close": 14.4, "volume": 21229.0}, {"date": "2019-05-21", "close": 15.3, "volume": 22733.0}, {"date": "2019-05-22", "close": 16.0, "volume": 24224.0}, {"date": "2019-05-23", "close": 15.1, "volume": 11732.0}, {"date": "2019-05-24", "close": 15.25, "volume": 11763.0}, {"date": "2019-05-28", "close": 15.1, "volume": 12348.0}, {"date": "2019-05-29", "close": 14.773, "volume": 12191.0}, {"date": "2019-05-30", "close": 14.7, "volume": 11150.0}, {"date": "2019-05-31", "close": 14.5, "volume": 10322.0}, {"date": "2019-06-03", "close": 14.4, "volume": 5007.0}, {"date": "2019-06-04", "close": 14.4, "volume": 8325.0}, {"date": "2019-06-05", "close": 13.6, "volume": 18596.0}, {"date": "2019-06-06", "close": 13.6, "volume": 7987.0}, {"date": "2019-06-07", "close": 14.2, "volume": 10835.0}, {"date": "2019-06-10", "close": 13.8, "volume": 10936.0}, {"date": "2019-06-11", "close": 13.915, "volume": 13620.0}, {"date": "2019-06-12", "close": 14.1, "volume": 8539.0}, {"date": "2019-06-13", "close": 15.0, "volume": 27693.0}, {"date": "2019-06-14", "close": 15.3, "volume": 18773.0}, {"date": "2019-06-17", "close": 15.2, "volume": 11402.0}, {"date": "2019-06-18", "close": 15.5, "volume": 14390.0}, {"date": "2019-06-19", "close": 15.5, "volume": 10722.0}, {"date": "2019-06-20", "close": 16.9, "volume": 29498.0}, {"date": "2019-06-21", "close": 16.8, "volume": 20686.0}, {"date": "2019-06-24", "close": 16.5, "volume": 13986.0}, {"date": "2019-06-25", "close": 16.5, "volume": 14162.0}, {"date": "2019-06-26", "close": 16.4, "volume": 6776.0}, {"date": "2019-06-27", "close": 17.348, "volume": 16147.0}, {"date": "2019-06-28", "close": 17.9, "volume": 34588.0}, {"date": "2019-07-01", "close": 17.4, "volume": 14315.0}, {"date": "2019-07-02", "close": 17.4, "volume": 12782.0}, {"date": "2019-07-03", "close": 17.4, "volume": 19629.0}, {"date": "2019-07-05", "close": 19.4, "volume": 63759.0}, {"date": "2019-07-08", "close": 20.3, "volume": 100204.0}, {"date": "2019-07-09", "close": 20.45, "volume": 35181.0}, {"date": "2019-07-10", "close": 20.6, "volume": 29667.0}, {"date": "2019-07-11", "close": 19.9, "volume": 79094.0}, {"date": "2019-07-12", "close": 19.7, "volume": 51352.0}, {"date": "2019-07-15", "close": 20.3, "volume": 26726.0}, {"date": "2019-07-16", "close": 20.2, "volume": 29471.0}, {"date": "2019-07-17", "close": 19.9, "volume": 24177.0}, {"date": "2019-07-18", "close": 20.3, "volume": 28879.0}, {"date": "2019-07-19", "close": 19.5, "volume": 31790.0}, {"date": "2019-07-22", "close": 19.2, "volume": 25003.0}, {"date": "2019-07-23", "close": 19.2, "volume": 28345.0}, {"date": "2019-07-24", "close": 19.3, "volume": 22964.0}, {"date": "2019-07-25", "close": 20.0, "volume": 69197.0}, {"date": "2019-07-26", "close": 21.9, "volume": 96073.0}, {"date": "2019-07-29", "close": 22.2, "volume": 73360.0}, {"date": "2019-07-30", "close": 23.6, "volume": 92340.0}, {"date": "2019-07-31", "close": 22.6, "volume": 52326.0}, {"date": "2019-08-01", "close": 22.4, "volume": 28014.0}, {"date": "2019-08-02", "close": 22.9, "volume": 58060.0}, {"date": "2019-08-05", "close": 20.8, "volume": 87488.0}, {"date": "2019-08-06", "close": 17.7, "volume": 230357.0}, {"date": "2019-08-07", "close": 15.4, "volume": 89620.0}, {"date": "2019-08-08", "close": 15.7, "volume": 17966.0}, {"date": "2019-08-09", "close": 15.5, "volume": 28129.0}, {"date": "2019-08-12", "close": 14.3, "volume": 28556.0}, {"date": "2019-08-13", "close": 14.2, "volume": 17126.0}, {"date": "2019-08-14", "close": 14.1, "volume": 17319.0}, {"date": "2019-08-15", "close": 13.9, "volume": 18140.0}, {"date": "2019-08-16", "close": 14.6, "volume": 13038.0}, {"date": "2019-08-19", "close": 15.4, "volume": 46549.0}, {"date": "2019-08-20", "close": 15.2, "volume": 12438.0}, {"date": "2019-08-21", "close": 15.3, "volume": 9879.0}, {"date": "2019-08-22", "close": 15.0, "volume": 8742.0}, {"date": "2019-08-23", "close": 14.9, "volume": 7522.0}, {"date": "2019-08-26", "close": 14.8, "volume": 14809.0}, {"date": "2019-08-27", "close": 15.0, "volume": 7915.0}, {"date": "2019-08-28", "close": 14.975, "volume": 4846.0}, {"date": "2019-08-29", "close": 14.9, "volume": 10444.0}, {"date": "2019-08-30", "close": 15.1, "volume": 6374.0}, {"date": "2019-09-03", "close": 15.4, "volume": 16841.0}, {"date": "2019-09-04", "close": 16.0, "volume": 26183.0}, {"date": "2019-09-05", "close": 15.9, "volume": 15350.0}, {"date": "2019-09-06", "close": 16.1, "volume": 9434.0}, {"date": "2019-09-09", "close": 16.8, "volume": 21969.0}, {"date": "2019-09-10", "close": 17.1, "volume": 21793.0}, {"date": "2019-09-11", "close": 17.1, "volume": 12060.0}, {"date": "2019-09-12", "close": 17.3, "volume": 19938.0}, {"date": "2019-09-13", "close": 17.7, "volume": 25183.0}, {"date": "2019-09-16", "close": 18.2, "volume": 34744.0}, {"date": "2019-09-17", "close": 15.6, "volume": 110257.0}, {"date": "2019-09-18", "close": 14.8, "volume": 30598.0}, {"date": "2019-09-19", "close": 14.9, "volume": 20580.0}, {"date": "2019-09-20", "close": 14.8, "volume": 41061.0}, {"date": "2019-09-23", "close": 15.2, "volume": 16780.0}, {"date": "2019-09-24", "close": 14.1, "volume": 26088.0}, {"date": "2019-09-25", "close": 14.2, "volume": 16189.0}, {"date": "2019-09-26", "close": 14.1, "volume": 16190.0}, {"date": "2019-09-27", "close": 13.1, "volume": 20346.0}, {"date": "2019-09-30", "close": 11.7, "volume": 55861.0}, {"date": "2019-10-01", "close": 11.5, "volume": 16664.0}, {"date": "2019-10-02", "close": 12.3, "volume": 31980.0}, {"date": "2019-10-03", "close": 12.3, "volume": 6213.0}, {"date": "2019-10-04", "close": 11.9, "volume": 5620.0}, {"date": "2019-10-07", "close": 11.9, "volume": 9129.0}, {"date": "2019-10-08", "close": 12.0, "volume": 8219.0}, {"date": "2019-10-09", "close": 12.1, "volume": 5492.0}, {"date": "2019-10-10", "close": 11.6, "volume": 14652.0}, {"date": "2019-10-11", "close": 12.2, "volume": 5881.0}, {"date": "2019-10-14", "close": 11.7, "volume": 13185.0}, {"date": "2019-10-15", "close": 11.8, "volume": 11129.0}, {"date": "2019-10-16", "close": 11.9, "volume": 20677.0}, {"date": "2019-10-17", "close": 11.7, "volume": 10624.0}, {"date": "2019-10-18", "close": 11.5, "volume": 9921.0}, {"date": "2019-10-21", "close": 11.4, "volume": 4451.0}, {"date": "2019-10-22", "close": 11.6, "volume": 4614.0}, {"date": "2019-10-23", "close": 11.4, "volume": 47876.0}, {"date": "2019-10-24", "close": 11.3, "volume": 6736.0}, {"date": "2019-10-25", "close": 11.1, "volume": 10179.0}, {"date": "2019-10-28", "close": 11.4, "volume": 6823.0}, {"date": "2019-10-29", "close": 11.1, "volume": 4443.0}, {"date": "2019-10-30", "close": 11.2, "volume": 5987.0}, {"date": "2019-10-31", "close": 11.7, "volume": 5333.0}, {"date": "2019-11-01", "close": 12.4, "volume": 16207.0}, {"date": "2019-11-04", "close": 13.7, "volume": 21189.0}, {"date": "2019-11-05", "close": 13.6, "volume": 6162.0}, {"date": "2019-11-06", "close": 13.4, "volume": 3295.0}, {"date": "2019-11-07", "close": 13.5, "volume": 3211.0}, {"date": "2019-11-08", "close": 13.4, "volume": 7828.0}, {"date": "2019-11-11", "close": 13.0, "volume": 7323.0}, {"date": "2019-11-12", "close": 12.0, "volume": 12895.0}, {"date": "2019-11-13", "close": 11.5, "volume": 16699.0}, {"date": "2019-11-14", "close": 6.27, "volume": 207457.0}, {"date": "2019-11-15", "close": 6.443, "volume": 37980.0}, {"date": "2019-11-18", "close": 7.28, "volume": 43683.0}, {"date": "2019-11-19", "close": 7.615, "volume": 20689.0}, {"date": "2019-11-20", "close": 7.24, "volume": 17623.0}, {"date": "2019-11-21", "close": 6.903, "volume": 20449.0}, {"date": "2019-11-22", "close": 6.996, "volume": 14293.0}, {"date": "2019-11-25", "close": 7.244, "volume": 13692.0}, {"date": "2019-11-26", "close": 7.1, "volume": 7725.0}, {"date": "2019-11-27", "close": 6.81, "volume": 9832.0}, {"date": "2019-11-29", "close": 7.2, "volume": 11678.0}, {"date": "2019-12-02", "close": 7.384, "volume": 9496.0}, {"date": "2019-12-03", "close": 7.7, "volume": 28542.0}, {"date": "2019-12-04", "close": 8.0, "volume": 18635.0}, {"date": "2019-12-05", "close": 7.862, "volume": 17584.0}, {"date": "2019-12-06", "close": 7.954, "volume": 11993.0}, {"date": "2019-12-09", "close": 7.9814, "volume": 8356.0}, {"date": "2019-12-10", "close": 8.2, "volume": 14074.0}, {"date": "2019-12-11", "close": 8.291, "volume": 7487.0}, {"date": "2019-12-12", "close": 8.272, "volume": 8802.0}, {"date": "2019-12-13", "close": 8.0831, "volume": 5441.0}, {"date": "2019-12-16", "close": 7.7, "volume": 12576.0}, {"date": "2019-12-17", "close": 8.001, "volume": 16176.0}, {"date": "2019-12-18", "close": 8.4, "volume": 22882.0}, {"date": "2019-12-19", "close": 8.546, "volume": 16116.0}, {"date": "2019-12-20", "close": 8.9, "volume": 18946.0}, {"date": "2019-12-23", "close": 9.6, "volume": 28422.0}, {"date": "2019-12-24", "close": 10.1, "volume": 16464.0}, {"date": "2019-12-26", "close": 11.0, "volume": 23308.0}, {"date": "2019-12-27", "close": 11.0, "volume": 19518.0}, {"date": "2019-12-30", "close": 11.261, "volume": 13485.0}, {"date": "2019-12-31", "close": 11.2, "volume": 16580.0}, {"date": "2020-01-02", "close": 10.597, "volume": 19664.0}, {"date": "2020-01-03", "close": 16.1, "volume": 1688357.0}, {"date": "2020-01-06", "close": 18.7, "volume": 257807.0}, {"date": "2020-01-07", "close": 16.8, "volume": 102913.0}, {"date": "2020-01-08", "close": 17.6, "volume": 88953.0}, {"date": "2020-01-09", "close": 19.5, "volume": 99432.0}, {"date": "2020-01-10", "close": 18.4, "volume": 100105.0}, {"date": "2020-01-13", "close": 17.0, "volume": 47856.0}, {"date": "2020-01-14", "close": 16.7, "volume": 20095.0}, {"date": "2020-01-15", "close": 16.0, "volume": 23048.0}, {"date": "2020-01-16", "close": 15.6, "volume": 30616.0}, {"date": "2020-01-17", "close": 17.8, "volume": 56920.0}, {"date": "2020-01-21", "close": 18.7, "volume": 43963.0}, {"date": "2020-01-22", "close": 17.9, "volume": 31564.0}, {"date": "2020-01-23", "close": 20.0, "volume": 622243.0}, {"date": "2020-01-24", "close": 19.0, "volume": 74514.0}, {"date": "2020-01-27", "close": 18.3, "volume": 39887.0}, {"date": "2020-01-28", "close": 17.8, "volume": 24678.0}, {"date": "2020-01-29", "close": 19.1, "volume": 34482.0}, {"date": "2020-01-30", "close": 18.7, "volume": 16830.0}, {"date": "2020-01-31", "close": 19.1, "volume": 32787.0}, {"date": "2020-02-03", "close": 18.3, "volume": 12616.0}, {"date": "2020-02-04", "close": 18.7, "volume": 13000.0}, {"date": "2020-02-05", "close": 19.2, "volume": 13383.0}, {"date": "2020-02-06", "close": 18.9, "volume": 14790.0}, {"date": "2020-02-07", "close": 17.8, "volume": 16663.0}, {"date": "2020-02-10", "close": 18.6, "volume": 29701.0}, {"date": "2020-02-11", "close": 21.3, "volume": 185988.0}, {"date": "2020-02-12", "close": 20.4, "volume": 31856.0}, {"date": "2020-02-13", "close": 20.1, "volume": 24507.0}, {"date": "2020-02-14", "close": 21.5, "volume": 27089.0}, {"date": "2020-02-18", "close": 23.0, "volume": 78457.0}, {"date": "2020-02-19", "close": 29.0, "volume": 404228.0}, {"date": "2020-02-20", "close": 27.1, "volume": 128453.0}, {"date": "2020-02-21", "close": 26.0, "volume": 45690.0}, {"date": "2020-02-24", "close": 25.7, "volume": 66107.0}, {"date": "2020-02-25", "close": 23.7, "volume": 81383.0}, {"date": "2020-02-26", "close": 26.9, "volume": 115989.0}, {"date": "2020-02-27", "close": 26.2, "volume": 52018.0}, {"date": "2020-02-28", "close": 24.1, "volume": 60100.0}, {"date": "2020-03-02", "close": 29.4, "volume": 171654.0}, {"date": "2020-03-03", "close": 26.9, "volume": 68372.0}, {"date": "2020-03-04", "close": 27.4, "volume": 23751.0}, {"date": "2020-03-05", "close": 26.0, "volume": 23870.0}, {"date": "2020-03-06", "close": 26.3, "volume": 47200.0}, {"date": "2020-03-09", "close": 23.4, "volume": 49292.0}, {"date": "2020-03-10", "close": 22.2, "volume": 40186.0}, {"date": "2020-03-11", "close": 20.1, "volume": 59863.0}, {"date": "2020-03-12", "close": 16.5, "volume": 63604.0}, {"date": "2020-03-13", "close": 14.8, "volume": 57766.0}, {"date": "2020-03-16", "close": 13.0, "volume": 40588.0}, {"date": "2020-03-17", "close": 14.2, "volume": 22423.0}, {"date": "2020-03-18", "close": 11.7, "volume": 36961.0}, {"date": "2020-03-19", "close": 13.2, "volume": 23713.0}, {"date": "2020-03-20", "close": 12.7, "volume": 23929.0}, {"date": "2020-03-23", "close": 13.1, "volume": 9792.0}, {"date": "2020-03-24", "close": 15.0, "volume": 20831.0}, {"date": "2020-03-25", "close": 15.5, "volume": 12989.0}, {"date": "2020-03-26", "close": 16.3, "volume": 30226.0}, {"date": "2020-03-27", "close": 16.1, "volume": 14182.0}, {"date": "2020-03-30", "close": 15.4, "volume": 11066.0}, {"date": "2020-03-31", "close": 15.8, "volume": 10379.0}, {"date": "2020-04-01", "close": 13.9, "volume": 15526.0}, {"date": "2020-04-02", "close": 13.9, "volume": 6195.0}, {"date": "2020-04-03", "close": 14.2, "volume": 6121.0}, {"date": "2020-04-06", "close": 14.9, "volume": 17785.0}, {"date": "2020-04-07", "close": 15.3, "volume": 8779.0}, {"date": "2020-04-08", "close": 16.1, "volume": 8999.0}, {"date": "2020-04-09", "close": 16.9, "volume": 25968.0}, {"date": "2020-04-13", "close": 18.5, "volume": 17387.0}, {"date": "2020-04-14", "close": 17.9, "volume": 14924.0}, {"date": "2020-04-15", "close": 17.8, "volume": 10126.0}, {"date": "2020-04-16", "close": 18.0, "volume": 6375.0}, {"date": "2020-04-17", "close": 17.4, "volume": 17942.0}, {"date": "2020-04-20", "close": 17.1, "volume": 20914.0}, {"date": "2020-04-21", "close": 19.0, "volume": 30093.0}, {"date": "2020-04-22", "close": 19.8, "volume": 12348.0}, {"date": "2020-04-23", "close": 21.2, "volume": 78028.0}, {"date": "2020-04-24", "close": 24.0, "volume": 58059.0}, {"date": "2020-04-27", "close": 23.9, "volume": 50310.0}, {"date": "2020-04-28", "close": 23.0, "volume": 30405.0}, {"date": "2020-04-29", "close": 22.7, "volume": 17487.0}, {"date": "2020-04-30", "close": 21.9, "volume": 8803.0}, {"date": "2020-05-01", "close": 21.4, "volume": 13486.0}, {"date": "2020-05-04", "close": 20.3, "volume": 20114.0}, {"date": "2020-05-05", "close": 22.6, "volume": 34187.0}, {"date": "2020-05-06", "close": 21.0, "volume": 32533.0}, {"date": "2020-05-07", "close": 21.9, "volume": 11384.0}, {"date": "2020-05-08", "close": 21.7, "volume": 10020.0}, {"date": "2020-05-11", "close": 23.0, "volume": 43357.0}, {"date": "2020-05-12", "close": 25.1, "volume": 65266.0}, {"date": "2020-05-13", "close": 22.9, "volume": 28135.0}, {"date": "2020-05-14", "close": 22.0, "volume": 17869.0}, {"date": "2020-05-15", "close": 22.9, "volume": 10538.0}, {"date": "2020-05-18", "close": 22.4, "volume": 20644.0}, {"date": "2020-05-19", "close": 23.0, "volume": 26450.0}, {"date": "2020-05-20", "close": 22.5, "volume": 28174.0}, {"date": "2020-05-21", "close": 21.5, "volume": 25561.0}, {"date": "2020-05-22", "close": 21.3, "volume": 20090.0}, {"date": "2020-05-26", "close": 19.9, "volume": 35394.0}, {"date": "2020-05-27", "close": 21.1, "volume": 36128.0}, {"date": "2020-05-28", "close": 22.3, "volume": 31567.0}, {"date": "2020-05-29", "close": 23.7, "volume": 64904.0}, {"date": "2020-06-01", "close": 25.6, "volume": 63334.0}, {"date": "2020-06-02", "close": 28.4, "volume": 109125.0}, {"date": "2020-06-03", "close": 28.0, "volume": 48562.0}, {"date": "2020-06-04", "close": 26.0, "volume": 34546.0}, {"date": "2020-06-05", "close": 24.8, "volume": 12625.0}, {"date": "2020-06-08", "close": 26.4, "volume": 17446.0}, {"date": "2020-06-09", "close": 25.3, "volume": 18792.0}, {"date": "2020-06-10", "close": 24.5, "volume": 21321.0}, {"date": "2020-06-11", "close": 21.8, "volume": 173842.0}, {"date": "2020-06-12", "close": 23.6, "volume": 108316.0}, {"date": "2020-06-15", "close": 25.3, "volume": 52391.0}, {"date": "2020-06-16", "close": 25.7, "volume": 20967.0}, {"date": "2020-06-17", "close": 25.2, "volume": 42640.0}, {"date": "2020-06-18", "close": 20.4, "volume": 595618.0}, {"date": "2020-06-19", "close": 19.9, "volume": 175301.0}, {"date": "2020-06-22", "close": 20.7, "volume": 90311.0}, {"date": "2020-06-23", "close": 21.0, "volume": 47995.0}, {"date": "2020-06-24", "close": 21.3, "volume": 79089.0}, {"date": "2020-06-25", "close": 22.3, "volume": 146022.0}, {"date": "2020-06-26", "close": 21.9, "volume": 79275.0}, {"date": "2020-06-29", "close": 21.8, "volume": 86698.0}, {"date": "2020-06-30", "close": 20.9, "volume": 121305.0}, {"date": "2020-07-01", "close": 20.2, "volume": 48289.0}, {"date": "2020-07-02", "close": 20.7, "volume": 59400.0}, {"date": "2020-07-06", "close": 19.9, "volume": 64944.0}, {"date": "2020-07-07", "close": 20.0, "volume": 61129.0}, {"date": "2020-07-08", "close": 20.7, "volume": 56455.0}, {"date": "2020-07-09", "close": 20.1, "volume": 43002.0}, {"date": "2020-07-10", "close": 19.6, "volume": 47928.0}, {"date": "2020-07-13", "close": 18.4, "volume": 73558.0}, {"date": "2020-07-14", "close": 18.1, "volume": 131468.0}, {"date": "2020-07-15", "close": 18.05, "volume": 88367.0}, {"date": "2020-07-16", "close": 18.4, "volume": 59217.0}, {"date": "2020-07-17", "close": 19.1, "volume": 159901.0}, {"date": "2020-07-20", "close": 17.7, "volume": 163959.0}, {"date": "2020-07-21", "close": 20.7, "volume": 562592.0}, {"date": "2020-07-22", "close": 20.8, "volume": 197414.0}, {"date": "2020-07-23", "close": 21.3, "volume": 306919.0}, {"date": "2020-07-24", "close": 21.7, "volume": 92023.0}, {"date": "2020-07-27", "close": 21.6, "volume": 79543.0}, {"date": "2020-07-28", "close": 20.9, "volume": 90617.0}, {"date": "2020-07-29", "close": 20.9, "volume": 64100.0}, {"date": "2020-07-30", "close": 21.1, "volume": 44193.0}, {"date": "2020-07-31", "close": 20.5, "volume": 62638.0}, {"date": "2020-08-03", "close": 21.15, "volume": 82933.0}, {"date": "2020-08-04", "close": 20.8, "volume": 66087.0}, {"date": "2020-08-05", "close": 20.5, "volume": 64011.0}, {"date": "2020-08-06", "close": 19.7, "volume": 73568.0}, {"date": "2020-08-07", "close": 18.8, "volume": 66834.0}, {"date": "2020-08-10", "close": 19.65, "volume": 72297.0}, {"date": "2020-08-11", "close": 18.7, "volume": 87210.0}, {"date": "2020-08-12", "close": 19.6, "volume": 54842.0}, {"date": "2020-08-13", "close": 19.1, "volume": 45977.0}, {"date": "2020-08-14", "close": 19.0, "volume": 54725.0}, {"date": "2020-08-17", "close": 20.0, "volume": 55815.0}, {"date": "2020-08-18", "close": 19.65, "volume": 47260.0}, {"date": "2020-08-19", "close": 19.3, "volume": 25731.0}, {"date": "2020-08-20", "close": 18.7, "volume": 30241.0}, {"date": "2020-08-21", "close": 18.0, "volume": 95844.0}, {"date": "2020-08-24", "close": 18.2, "volume": 35959.0}, {"date": "2020-08-25", "close": 17.8, "volume": 16967.0}, {"date": "2020-08-26", "close": 17.9, "volume": 29818.0}, {"date": "2020-08-27", "close": 17.6, "volume": 30770.0}, {"date": "2020-08-28", "close": 17.4, "volume": 25512.0}, {"date": "2020-08-31", "close": 17.4, "volume": 28875.0}, {"date": "2020-09-01", "close": 16.8, "volume": 27953.0}, {"date": "2020-09-02", "close": 16.9, "volume": 29521.0}, {"date": "2020-09-03", "close": 16.9, "volume": 30626.0}, {"date": "2020-09-04", "close": 18.5, "volume": 67694.0}, {"date": "2020-09-08", "close": 20.1, "volume": 134850.0}, {"date": "2020-09-09", "close": 19.7, "volume": 58208.0}, {"date": "2020-09-10", "close": 19.4, "volume": 34213.0}, {"date": "2020-09-11", "close": 18.5, "volume": 37098.0}, {"date": "2020-09-14", "close": 19.7, "volume": 34062.0}, {"date": "2020-09-15", "close": 19.1, "volume": 55543.0}, {"date": "2020-09-16", "close": 19.1, "volume": 25332.0}, {"date": "2020-09-17", "close": 19.1, "volume": 16597.0}, {"date": "2020-09-18", "close": 19.4, "volume": 97387.0}, {"date": "2020-09-21", "close": 19.7, "volume": 48930.0}, {"date": "2020-09-22", "close": 18.8, "volume": 36414.0}, {"date": "2020-09-23", "close": 18.0, "volume": 45727.0}, {"date": "2020-09-24", "close": 18.3, "volume": 46153.0}, {"date": "2020-09-25", "close": 19.3, "volume": 42270.0}, {"date": "2020-09-28", "close": 18.8, "volume": 16503.0}, {"date": "2020-09-29", "close": 19.3, "volume": 39195.0}, {"date": "2020-09-30", "close": 19.8, "volume": 27842.0}, {"date": "2020-10-01", "close": 20.0, "volume": 18626.0}, {"date": "2020-10-02", "close": 20.0, "volume": 30423.0}, {"date": "2020-10-05", "close": 20.2, "volume": 25248.0}, {"date": "2020-10-06", "close": 20.0, "volume": 26959.0}, {"date": "2020-10-07", "close": 20.5, "volume": 23895.0}, {"date": "2020-10-08", "close": 20.6, "volume": 17122.0}, {"date": "2020-10-09", "close": 20.7, "volume": 48206.0}, {"date": "2020-10-12", "close": 21.6, "volume": 56806.0}, {"date": "2020-10-13", "close": 21.2, "volume": 54334.0}, {"date": "2020-10-14", "close": 21.3, "volume": 38371.0}, {"date": "2020-10-15", "close": 21.1, "volume": 18014.0}, {"date": "2020-10-16", "close": 21.9, "volume": 13983.0}, {"date": "2020-10-19", "close": 23.1, "volume": 172949.0}, {"date": "2020-10-20", "close": 21.5, "volume": 55999.0}, {"date": "2020-10-21", "close": 20.8, "volume": 27033.0}, {"date": "2020-10-22", "close": 21.6, "volume": 75047.0}, {"date": "2020-10-23", "close": 21.15, "volume": 22654.0}, {"date": "2020-10-26", "close": 20.0, "volume": 50516.0}, {"date": "2020-10-27", "close": 20.8, "volume": 37364.0}, {"date": "2020-10-28", "close": 19.7, "volume": 30809.0}, {"date": "2020-10-29", "close": 19.8, "volume": 21820.0}, {"date": "2020-10-30", "close": 19.5, "volume": 38135.0}, {"date": "2020-11-02", "close": 19.0, "volume": 21735.0}, {"date": "2020-11-03", "close": 19.2, "volume": 17562.0}, {"date": "2020-11-04", "close": 19.5, "volume": 20055.0}, {"date": "2020-11-05", "close": 19.6, "volume": 58637.0}, {"date": "2020-11-06", "close": 22.0, "volume": 209851.0}, {"date": "2020-11-09", "close": 15.3, "volume": 581895.0}, {"date": "2020-11-10", "close": 16.0, "volume": 92871.0}, {"date": "2020-11-11", "close": 15.9, "volume": 73644.0}, {"date": "2020-11-12", "close": 15.4, "volume": 70343.0}, {"date": "2020-11-13", "close": 16.0, "volume": 71050.0}, {"date": "2020-11-16", "close": 15.6, "volume": 64972.0}, {"date": "2020-11-17", "close": 15.4, "volume": 82159.0}, {"date": "2020-11-18", "close": 15.0, "volume": 107722.0}, {"date": "2020-11-19", "close": 15.0, "volume": 58493.0}, {"date": "2020-11-20", "close": 14.9, "volume": 38939.0}, {"date": "2020-11-23", "close": 14.9, "volume": 67550.0}, {"date": "2020-11-24", "close": 14.9, "volume": 44086.0}, {"date": "2020-11-25", "close": 15.0, "volume": 40200.0}, {"date": "2020-11-27", "close": 15.9, "volume": 79138.0}, {"date": "2020-11-30", "close": 16.0, "volume": 69055.0}, {"date": "2020-12-01", "close": 16.5, "volume": 143306.0}, {"date": "2020-12-02", "close": 16.3, "volume": 28661.0}, {"date": "2020-12-03", "close": 16.1, "volume": 54507.0}, {"date": "2020-12-04", "close": 16.6, "volume": 36605.0}, {"date": "2020-12-07", "close": 16.0, "volume": 42459.0}, {"date": "2020-12-08", "close": 17.7, "volume": 149152.0}, {"date": "2020-12-09", "close": 18.4, "volume": 200485.0}, {"date": "2020-12-10", "close": 19.7, "volume": 282686.0}, {"date": "2020-12-11", "close": 19.3, "volume": 72462.0}, {"date": "2020-12-14", "close": 18.4, "volume": 93417.0}, {"date": "2020-12-15", "close": 18.2, "volume": 55637.0}, {"date": "2020-12-16", "close": 18.4, "volume": 41820.0}, {"date": "2020-12-17", "close": 18.5, "volume": 24904.0}, {"date": "2020-12-18", "close": 21.2, "volume": 288070.0}, {"date": "2020-12-21", "close": 23.7, "volume": 618042.0}, {"date": "2020-12-22", "close": 22.9, "volume": 368389.0}, {"date": "2020-12-23", "close": 22.9, "volume": 75464.0}, {"date": "2020-12-24", "close": 22.2, "volume": 41753.0}, {"date": "2020-12-28", "close": 22.1, "volume": 95825.0}, {"date": "2020-12-29", "close": 21.2, "volume": 61136.0}, {"date": "2020-12-30", "close": 22.1, "volume": 52859.0}, {"date": "2020-12-31", "close": 22.5, "volume": 41119.0}, {"date": "2021-01-04", "close": 21.8, "volume": 72975.0}, {"date": "2021-01-05", "close": 22.4, "volume": 58434.0}, {"date": "2021-01-06", "close": 22.3, "volume": 106577.0}, {"date": "2021-01-07", "close": 22.5, "volume": 43843.0}, {"date": "2021-01-08", "close": 22.5, "volume": 37878.0}, {"date": "2021-01-11", "close": 21.9, "volume": 47124.0}, {"date": "2021-01-12", "close": 22.1, "volume": 40040.0}, {"date": "2021-01-13", "close": 21.8, "volume": 28308.0}, {"date": "2021-01-14", "close": 22.2, "volume": 47090.0}, {"date": "2021-01-15", "close": 22.1, "volume": 43346.0}, {"date": "2021-01-19", "close": 24.2, "volume": 258771.0}, {"date": "2021-01-20", "close": 24.0, "volume": 80514.0}, {"date": "2021-01-21", "close": 24.2, "volume": 47912.0}, {"date": "2021-01-22", "close": 24.8, "volume": 103132.0}, {"date": "2021-01-25", "close": 26.0, "volume": 73339.0}, {"date": "2021-01-26", "close": 25.7, "volume": 76695.0}, {"date": "2021-01-27", "close": 22.7, "volume": 85456.0}, {"date": "2021-01-28", "close": 23.1, "volume": 50625.0}, {"date": "2021-01-29", "close": 23.3, "volume": 142249.0}, {"date": "2021-02-01", "close": 22.7, "volume": 78146.0}, {"date": "2021-02-02", "close": 23.7, "volume": 64244.0}, {"date": "2021-02-03", "close": 24.2, "volume": 69470.0}, {"date": "2021-02-04", "close": 25.0, "volume": 75114.0}, {"date": "2021-02-05", "close": 26.3, "volume": 128017.0}, {"date": "2021-02-08", "close": 26.7, "volume": 90568.0}, {"date": "2021-02-09", "close": 26.5, "volume": 77002.0}, {"date": "2021-02-10", "close": 29.9, "volume": 367950.0}, {"date": "2021-02-11", "close": 27.5, "volume": 126320.0}, {"date": "2021-02-12", "close": 28.0, "volume": 113134.0}, {"date": "2021-02-16", "close": 28.3, "volume": 61448.0}, {"date": "2021-02-17", "close": 30.1, "volume": 212491.0}, {"date": "2021-02-18", "close": 27.9, "volume": 81674.0}, {"date": "2021-02-19", "close": 28.5, "volume": 56106.0}, {"date": "2021-02-22", "close": 27.7, "volume": 57953.0}, {"date": "2021-02-23", "close": 26.1, "volume": 83688.0}, {"date": "2021-02-24", "close": 26.4, "volume": 26669.0}, {"date": "2021-02-25", "close": 24.6, "volume": 57097.0}, {"date": "2021-02-26", "close": 23.3, "volume": 80656.0}, {"date": "2021-03-01", "close": 24.3, "volume": 38916.0}, {"date": "2021-03-02", "close": 23.4, "volume": 45012.0}, {"date": "2021-03-03", "close": 23.1, "volume": 41976.0}, {"date": "2021-03-04", "close": 20.4, "volume": 178582.0}, {"date": "2021-03-05", "close": 21.5, "volume": 80632.0}, {"date": "2021-03-08", "close": 20.2, "volume": 61842.0}, {"date": "2021-03-09", "close": 22.2, "volume": 49437.0}, {"date": "2021-03-10", "close": 22.2, "volume": 39767.0}, {"date": "2021-03-11", "close": 22.8, "volume": 61976.0}, {"date": "2021-03-12", "close": 23.9, "volume": 49960.0}, {"date": "2021-03-15", "close": 24.6, "volume": 62849.0}, {"date": "2021-03-16", "close": 24.4, "volume": 87978.0}, {"date": "2021-03-17", "close": 24.2, "volume": 44221.0}, {"date": "2021-03-18", "close": 23.8, "volume": 66765.0}, {"date": "2021-03-19", "close": 24.6, "volume": 98460.0}, {"date": "2021-03-22", "close": 25.4, "volume": 755108.0}, {"date": "2021-03-23", "close": 22.2, "volume": 141697.0}, {"date": "2021-03-24", "close": 21.0, "volume": 65220.0}, {"date": "2021-03-25", "close": 20.4, "volume": 104934.0}, {"date": "2021-03-26", "close": 19.8, "volume": 43608.0}, {"date": "2021-03-29", "close": 18.2, "volume": 66646.0}, {"date": "2021-03-30", "close": 18.4, "volume": 117674.0}, {"date": "2021-03-31", "close": 19.0, "volume": 33530.0}, {"date": "2021-04-01", "close": 19.2, "volume": 49538.0}, {"date": "2021-04-05", "close": 19.0, "volume": 53171.0}, {"date": "2021-04-06", "close": 18.8, "volume": 25178.0}, {"date": "2021-04-07", "close": 18.3, "volume": 42673.0}, {"date": "2021-04-08", "close": 18.3, "volume": 28794.0}, {"date": "2021-04-09", "close": 18.0, "volume": 24067.0}, {"date": "2021-04-12", "close": 17.5, "volume": 47736.0}, {"date": "2021-04-13", "close": 17.3, "volume": 58857.0}, {"date": "2021-04-14", "close": 17.4, "volume": 38975.0}, {"date": "2021-04-15", "close": 16.9, "volume": 43218.0}, {"date": "2021-04-16", "close": 16.5, "volume": 57544.0}, {"date": "2021-04-19", "close": 15.7, "volume": 98460.0}, {"date": "2021-04-20", "close": 16.2, "volume": 54648.0}, {"date": "2021-04-21", "close": 16.2, "volume": 30240.0}, {"date": "2021-04-22", "close": 17.5, "volume": 74786.0}, {"date": "2021-04-23", "close": 16.8, "volume": 39635.0}, {"date": "2021-04-26", "close": 17.5, "volume": 33999.0}, {"date": "2021-04-27", "close": 17.1, "volume": 45553.0}, {"date": "2021-04-28", "close": 17.1, "volume": 14696.0}, {"date": "2021-04-29", "close": 17.0, "volume": 19391.0}, {"date": "2021-04-30", "close": 17.1, "volume": 30283.0}, {"date": "2021-05-03", "close": 16.9, "volume": 27175.0}, {"date": "2021-05-04", "close": 16.4, "volume": 53453.0}, {"date": "2021-05-05", "close": 16.5, "volume": 28923.0}, {"date": "2021-05-06", "close": 16.0, "volume": 40494.0}, {"date": "2021-05-07", "close": 16.2, "volume": 17675.0}, {"date": "2021-05-10", "close": 15.8, "volume": 32891.0}, {"date": "2021-05-11", "close": 15.6, "volume": 43415.0}, {"date": "2021-05-12", "close": 15.9, "volume": 68771.0}, {"date": "2021-05-13", "close": 14.8, "volume": 39219.0}, {"date": "2021-05-14", "close": 15.7, "volume": 32779.0}, {"date": "2021-05-17", "close": 16.2, "volume": 18005.0}, {"date": "2021-05-18", "close": 16.4, "volume": 18707.0}, {"date": "2021-05-19", "close": 16.1, "volume": 16673.0}, {"date": "2021-05-20", "close": 16.2, "volume": 10050.0}, {"date": "2021-05-21", "close": 16.2, "volume": 20816.0}, {"date": "2021-05-24", "close": 15.8, "volume": 25264.0}, {"date": "2021-05-25", "close": 15.7, "volume": 19280.0}, {"date": "2021-05-26", "close": 16.2, "volume": 16188.0}, {"date": "2021-05-27", "close": 16.2, "volume": 12741.0}, {"date": "2021-05-28", "close": 16.2, "volume": 13029.0}, {"date": "2021-06-01", "close": 16.5, "volume": 13961.0}, {"date": "2021-06-02", "close": 16.2, "volume": 21226.0}, {"date": "2021-06-03", "close": 16.1, "volume": 89635.0}, {"date": "2021-06-04", "close": 16.8, "volume": 96298.0}, {"date": "2021-06-07", "close": 17.7, "volume": 49134.0}, {"date": "2021-06-08", "close": 17.5, "volume": 24736.0}, {"date": "2021-06-09", "close": 17.7, "volume": 52963.0}, {"date": "2021-06-10", "close": 17.5, "volume": 30270.0}, {"date": "2021-06-11", "close": 18.0, "volume": 66532.0}, {"date": "2021-06-14", "close": 18.2, "volume": 58674.0}, {"date": "2021-06-15", "close": 17.8, "volume": 41251.0}, {"date": "2021-06-16", "close": 17.1, "volume": 37208.0}, {"date": "2021-06-17", "close": 17.3, "volume": 21808.0}, {"date": "2021-06-18", "close": 17.4, "volume": 30905.0}, {"date": "2021-06-21", "close": 17.0, "volume": 20768.0}, {"date": "2021-06-22", "close": 16.6, "volume": 20827.0}, {"date": "2021-06-23", "close": 17.1, "volume": 15426.0}, {"date": "2021-06-24", "close": 16.9, "volume": 15950.0}, {"date": "2021-06-25", "close": 17.0, "volume": 14121.0}, {"date": "2021-06-28", "close": 16.8, "volume": 28443.0}, {"date": "2021-06-29", "close": 16.8, "volume": 25983.0}, {"date": "2021-06-30", "close": 16.4, "volume": 14314.0}, {"date": "2021-07-01", "close": 16.1, "volume": 24291.0}, {"date": "2021-07-02", "close": 16.0, "volume": 7907.0}, {"date": "2021-07-06", "close": 15.2, "volume": 61217.0}, {"date": "2021-07-07", "close": 14.7, "volume": 41604.0}, {"date": "2021-07-08", "close": 15.5, "volume": 31901.0}, {"date": "2021-07-09", "close": 15.5, "volume": 22603.0}, {"date": "2021-07-12", "close": 15.2, "volume": 11387.0}, {"date": "2021-07-13", "close": 14.5, "volume": 46422.0}, {"date": "2021-07-14", "close": 14.3, "volume": 17091.0}, {"date": "2021-07-15", "close": 14.0, "volume": 28621.0}, {"date": "2021-07-16", "close": 14.0, "volume": 9634.0}, {"date": "2021-07-19", "close": 13.5, "volume": 22855.0}, {"date": "2021-07-20", "close": 14.1, "volume": 23875.0}, {"date": "2021-07-21", "close": 14.6, "volume": 30561.0}, {"date": "2021-07-22", "close": 13.8, "volume": 24639.0}, {"date": "2021-07-23", "close": 13.8, "volume": 17333.0}, {"date": "2021-07-26", "close": 13.8, "volume": 21665.0}, {"date": "2021-07-27", "close": 13.5, "volume": 24349.0}, {"date": "2021-07-28", "close": 14.1, "volume": 13401.0}, {"date": "2021-07-29", "close": 14.3, "volume": 11845.0}, {"date": "2021-07-30", "close": 14.2, "volume": 18119.0}, {"date": "2021-08-02", "close": 16.1, "volume": 231474.0}, {"date": "2021-08-03", "close": 15.2, "volume": 77767.0}, {"date": "2021-08-04", "close": 15.9, "volume": 123112.0}, {"date": "2021-08-05", "close": 16.1, "volume": 29523.0}, {"date": "2021-08-06", "close": 15.8, "volume": 29029.0}, {"date": "2021-08-09", "close": 15.7, "volume": 21553.0}, {"date": "2021-08-10", "close": 16.6, "volume": 111783.0}, {"date": "2021-08-11", "close": 16.8, "volume": 47050.0}, {"date": "2021-08-12", "close": 16.6, "volume": 25935.0}, {"date": "2021-08-13", "close": 16.8, "volume": 37103.0}, {"date": "2021-08-16", "close": 16.7, "volume": 64701.0}, {"date": "2021-08-17", "close": 16.6, "volume": 69985.0}, {"date": "2021-08-18", "close": 17.2, "volume": 42262.0}, {"date": "2021-08-19", "close": 17.0, "volume": 45311.0}, {"date": "2021-08-20", "close": 16.8, "volume": 59175.0}, {"date": "2021-08-23", "close": 18.5, "volume": 179959.0}, {"date": "2021-08-24", "close": 18.2, "volume": 113807.0}, {"date": "2021-08-25", "close": 17.9, "volume": 104774.0}, {"date": "2021-08-26", "close": 17.4, "volume": 82051.0}, {"date": "2021-08-27", "close": 17.5, "volume": 62345.0}, {"date": "2021-08-30", "close": 17.15, "volume": 76162.0}, {"date": "2021-08-31", "close": 17.2, "volume": 86269.0}, {"date": "2021-09-01", "close": 17.2, "volume": 114752.0}, {"date": "2021-09-02", "close": 17.2, "volume": 67561.0}, {"date": "2021-09-03", "close": 17.0, "volume": 51287.0}, {"date": "2021-09-07", "close": 16.4, "volume": 105162.0}, {"date": "2021-09-08", "close": 15.8, "volume": 126863.0}, {"date": "2021-09-09", "close": 15.0, "volume": 369611.0}, {"date": "2021-09-10", "close": 14.6, "volume": 154258.0}, {"date": "2021-09-13", "close": 17.7, "volume": 6335658.0}, {"date": "2021-09-14", "close": 17.9, "volume": 534173.0}, {"date": "2021-09-15", "close": 19.3, "volume": 639636.0}, {"date": "2021-09-16", "close": 25.3, "volume": 10358540.0}, {"date": "2021-09-17", "close": 26.5, "volume": 1591789.0}, {"date": "2021-09-20", "close": 27.7, "volume": 1368197.0}, {"date": "2021-09-21", "close": 34.1, "volume": 2013257.0}, {"date": "2021-09-22", "close": 32.5, "volume": 2423459.0}, {"date": "2021-09-23", "close": 33.9, "volume": 752389.0}, {"date": "2021-09-24", "close": 35.7, "volume": 1321376.0}, {"date": "2021-09-27", "close": 35.7, "volume": 840428.0}, {"date": "2021-09-28", "close": 35.1, "volume": 645590.0}, {"date": "2021-09-29", "close": 34.5, "volume": 696885.0}, {"date": "2021-09-30", "close": 40.1, "volume": 1131274.0}, {"date": "2021-10-01", "close": 36.5, "volume": 683315.0}, {"date": "2021-10-04", "close": 35.8, "volume": 410701.0}, {"date": "2021-10-05", "close": 35.1, "volume": 242435.0}, {"date": "2021-10-06", "close": 32.5, "volume": 426283.0}, {"date": "2021-10-07", "close": 33.6, "volume": 292330.0}, {"date": "2021-10-08", "close": 33.7, "volume": 157142.0}, {"date": "2021-10-11", "close": 32.3, "volume": 243797.0}, {"date": "2021-10-12", "close": 34.2, "volume": 310020.0}, {"date": "2021-10-13", "close": 33.2, "volume": 397972.0}, {"date": "2021-10-14", "close": 33.2, "volume": 233784.0}, {"date": "2021-10-15", "close": 31.5, "volume": 377553.0}, {"date": "2021-10-18", "close": 29.3, "volume": 336786.0}, {"date": "2021-10-19", "close": 30.9, "volume": 567391.0}, {"date": "2021-10-20", "close": 29.9, "volume": 295877.0}, {"date": "2021-10-21", "close": 29.1, "volume": 201012.0}, {"date": "2021-10-22", "close": 29.1, "volume": 228864.0}, {"date": "2021-10-25", "close": 29.0, "volume": 148702.0}, {"date": "2021-10-26", "close": 28.0, "volume": 199996.0}, {"date": "2021-10-27", "close": 27.6, "volume": 152948.0}, {"date": "2021-10-28", "close": 28.3, "volume": 101307.0}, {"date": "2021-10-29", "close": 27.9, "volume": 127704.0}, {"date": "2021-11-01", "close": 27.7, "volume": 125248.0}, {"date": "2021-11-02", "close": 26.5, "volume": 214545.0}, {"date": "2021-11-03", "close": 26.9, "volume": 152072.0}, {"date": "2021-11-04", "close": 26.6, "volume": 85161.0}, {"date": "2021-11-05", "close": 25.8, "volume": 90219.0}, {"date": "2021-11-08", "close": 25.8, "volume": 136943.0}, {"date": "2021-11-09", "close": 25.2, "volume": 160274.0}, {"date": "2021-11-10", "close": 24.9, "volume": 121796.0}, {"date": "2021-11-11", "close": 23.9, "volume": 92866.0}, {"date": "2021-11-12", "close": 24.6, "volume": 303781.0}, {"date": "2021-11-15", "close": 24.0, "volume": 144945.0}, {"date": "2021-11-16", "close": 24.0, "volume": 192532.0}, {"date": "2021-11-17", "close": 24.1, "volume": 121889.0}, {"date": "2021-11-18", "close": 23.0, "volume": 90574.0}, {"date": "2021-11-19", "close": 22.7, "volume": 88409.0}, {"date": "2021-11-22", "close": 21.3, "volume": 228712.0}, {"date": "2021-11-23", "close": 20.8, "volume": 248496.0}, {"date": "2021-11-24", "close": 23.2, "volume": 332715.0}, {"date": "2021-11-26", "close": 25.4, "volume": 199256.0}, {"date": "2021-11-29", "close": 26.0, "volume": 297892.0}, {"date": "2021-11-30", "close": 26.1, "volume": 202836.0}, {"date": "2021-12-01", "close": 25.4, "volume": 243071.0}, {"date": "2021-12-02", "close": 25.2, "volume": 121953.0}, {"date": "2021-12-03", "close": 23.9, "volume": 171094.0}, {"date": "2021-12-06", "close": 24.0, "volume": 144019.0}, {"date": "2021-12-07", "close": 26.1, "volume": 185325.0}, {"date": "2021-12-08", "close": 26.5, "volume": 124084.0}, {"date": "2021-12-09", "close": 25.3, "volume": 113108.0}, {"date": "2021-12-10", "close": 24.6, "volume": 119460.0}, {"date": "2021-12-13", "close": 24.2, "volume": 102377.0}, {"date": "2021-12-14", "close": 23.0, "volume": 108941.0}, {"date": "2021-12-15", "close": 25.0, "volume": 127042.0}, {"date": "2021-12-16", "close": 25.5, "volume": 170635.0}, {"date": "2021-12-17", "close": 27.1, "volume": 361317.0}, {"date": "2021-12-20", "close": 29.9, "volume": 359206.0}, {"date": "2021-12-21", "close": 29.2, "volume": 232808.0}, {"date": "2021-12-22", "close": 29.2, "volume": 116408.0}, {"date": "2021-12-23", "close": 29.5, "volume": 136377.0}, {"date": "2021-12-27", "close": 28.6, "volume": 145498.0}, {"date": "2021-12-28", "close": 30.0, "volume": 243398.0}, {"date": "2021-12-29", "close": 30.2, "volume": 184901.0}, {"date": "2021-12-30", "close": 32.1, "volume": 210556.0}, {"date": "2021-12-31", "close": 32.4, "volume": 126946.0}, {"date": "2022-01-03", "close": 33.5, "volume": 227346.0}, {"date": "2022-01-04", "close": 32.6, "volume": 198519.0}, {"date": "2022-01-05", "close": 29.5, "volume": 326002.0}, {"date": "2022-01-06", "close": 28.3, "volume": 176562.0}, {"date": "2022-01-07", "close": 28.9, "volume": 169917.0}, {"date": "2022-01-10", "close": 29.7, "volume": 179120.0}, {"date": "2022-01-11", "close": 31.4, "volume": 190440.0}, {"date": "2022-01-12", "close": 29.8, "volume": 91138.0}, {"date": "2022-01-13", "close": 28.3, "volume": 134165.0}, {"date": "2022-01-14", "close": 28.4, "volume": 161902.0}, {"date": "2022-01-18", "close": 27.2, "volume": 281053.0}, {"date": "2022-01-19", "close": 28.5, "volume": 703211.0}, {"date": "2022-01-20", "close": 23.9, "volume": 559934.0}, {"date": "2022-01-21", "close": 21.1, "volume": 353734.0}, {"date": "2022-01-24", "close": 20.2, "volume": 397510.0}, {"date": "2022-01-25", "close": 19.8, "volume": 145806.0}, {"date": "2022-01-26", "close": 19.2, "volume": 152650.0}, {"date": "2022-01-27", "close": 17.6, "volume": 190240.0}, {"date": "2022-01-28", "close": 17.1, "volume": 208107.0}, {"date": "2022-01-31", "close": 19.4, "volume": 137611.0}, {"date": "2022-02-01", "close": 21.2, "volume": 235981.0}, {"date": "2022-02-02", "close": 20.2, "volume": 122938.0}, {"date": "2022-02-03", "close": 19.2, "volume": 75791.0}, {"date": "2022-02-04", "close": 19.9, "volume": 73518.0}, {"date": "2022-02-07", "close": 21.4, "volume": 168837.0}, {"date": "2022-02-08", "close": 20.6, "volume": 108568.0}, {"date": "2022-02-09", "close": 22.5, "volume": 150851.0}, {"date": "2022-02-10", "close": 23.3, "volume": 215823.0}, {"date": "2022-02-11", "close": 22.1, "volume": 218242.0}, {"date": "2022-02-14", "close": 22.4, "volume": 97372.0}, {"date": "2022-02-15", "close": 24.0, "volume": 173122.0}, {"date": "2022-02-16", "close": 23.0, "volume": 89185.0}, {"date": "2022-02-17", "close": 21.5, "volume": 103062.0}, {"date": "2022-02-18", "close": 20.9, "volume": 100673.0}, {"date": "2022-02-22", "close": 20.3, "volume": 63788.0}, {"date": "2022-02-23", "close": 19.3, "volume": 93214.0}, {"date": "2022-02-24", "close": 20.4, "volume": 133007.0}, {"date": "2022-02-25", "close": 20.0, "volume": 83704.0}, {"date": "2022-02-28", "close": 19.9, "volume": 77474.0}, {"date": "2022-03-01", "close": 19.5, "volume": 56571.0}, {"date": "2022-03-02", "close": 18.9, "volume": 49900.0}, {"date": "2022-03-03", "close": 18.6, "volume": 80271.0}, {"date": "2022-03-04", "close": 18.1, "volume": 66810.0}, {"date": "2022-03-07", "close": 17.4, "volume": 69924.0}, {"date": "2022-03-08", "close": 17.3, "volume": 121817.0}, {"date": "2022-03-09", "close": 18.2, "volume": 86728.0}, {"date": "2022-03-10", "close": 17.5, "volume": 58569.0}, {"date": "2022-03-11", "close": 17.4, "volume": 62652.0}, {"date": "2022-03-14", "close": 16.0, "volume": 90428.0}, {"date": "2022-03-15", "close": 16.8, "volume": 58820.0}, {"date": "2022-03-16", "close": 17.9, "volume": 55209.0}, {"date": "2022-03-17", "close": 18.2, "volume": 32375.0}, {"date": "2022-03-18", "close": 18.1, "volume": 86962.0}, {"date": "2022-03-21", "close": 17.5, "volume": 61101.0}, {"date": "2022-03-22", "close": 18.6, "volume": 71235.0}, {"date": "2022-03-23", "close": 17.9, "volume": 51388.0}, {"date": "2022-03-24", "close": 17.9, "volume": 59755.0}, {"date": "2022-03-25", "close": 17.4, "volume": 53722.0}, {"date": "2022-03-28", "close": 17.1, "volume": 52203.0}, {"date": "2022-03-29", "close": 18.0, "volume": 66991.0}, {"date": "2022-03-30", "close": 17.4, "volume": 72602.0}, {"date": "2022-03-31", "close": 17.5, "volume": 98763.0}, {"date": "2022-04-01", "close": 18.4, "volume": 47390.0}, {"date": "2022-04-04", "close": 19.1, "volume": 60588.0}, {"date": "2022-04-05", "close": 18.6, "volume": 69208.0}, {"date": "2022-04-06", "close": 17.6, "volume": 47525.0}, {"date": "2022-04-07", "close": 17.5, "volume": 30719.0}, {"date": "2022-04-08", "close": 17.5, "volume": 34822.0}, {"date": "2022-04-11", "close": 16.7, "volume": 61233.0}, {"date": "2022-04-12", "close": 15.6, "volume": 83403.0}, {"date": "2022-04-13", "close": 16.8, "volume": 69683.0}, {"date": "2022-04-14", "close": 15.9, "volume": 47323.0}, {"date": "2022-04-18", "close": 14.3, "volume": 145509.0}, {"date": "2022-04-19", "close": 16.5, "volume": 148947.0}, {"date": "2022-04-20", "close": 15.6, "volume": 47641.0}, {"date": "2022-04-21", "close": 14.7, "volume": 81994.0}, {"date": "2022-04-22", "close": 14.7, "volume": 51503.0}, {"date": "2022-04-25", "close": 14.8, "volume": 41771.0}, {"date": "2022-04-26", "close": 13.9, "volume": 39971.0}, {"date": "2022-04-27", "close": 13.9, "volume": 43981.0}, {"date": "2022-04-28", "close": 13.7, "volume": 54798.0}, {"date": "2022-04-29", "close": 12.9, "volume": 71337.0}, {"date": "2022-05-02", "close": 13.7, "volume": 49403.0}, {"date": "2022-05-03", "close": 13.6, "volume": 34599.0}, {"date": "2022-05-04", "close": 13.4, "volume": 139699.0}, {"date": "2022-05-05", "close": 12.3, "volume": 94259.0}, {"date": "2022-05-06", "close": 12.2, "volume": 59946.0}, {"date": "2022-05-09", "close": 10.2, "volume": 123821.0}, {"date": "2022-05-10", "close": 11.0, "volume": 152963.0}, {"date": "2022-05-11", "close": 10.5, "volume": 119065.0}, {"date": "2022-05-12", "close": 9.734, "volume": 136503.0}, {"date": "2022-05-13", "close": 13.1, "volume": 202206.0}, {"date": "2022-05-16", "close": 13.1, "volume": 88053.0}, {"date": "2022-05-17", "close": 13.2, "volume": 109992.0}, {"date": "2022-05-18", "close": 12.2, "volume": 84282.0}, {"date": "2022-05-19", "close": 12.1, "volume": 61331.0}, {"date": "2022-05-20", "close": 11.7, "volume": 53893.0}, {"date": "2022-05-23", "close": 11.4, "volume": 44635.0}, {"date": "2022-05-24", "close": 11.2, "volume": 38610.0}, {"date": "2022-05-25", "close": 11.9, "volume": 90495.0}, {"date": "2022-05-26", "close": 12.0, "volume": 77055.0}, {"date": "2022-05-27", "close": 11.1, "volume": 411476.0}, {"date": "2022-05-31", "close": 10.8, "volume": 101914.0}, {"date": "2022-06-01", "close": 10.5, "volume": 47626.0}, {"date": "2022-06-02", "close": 11.0, "volume": 43185.0}, {"date": "2022-06-03", "close": 11.7, "volume": 66456.0}, {"date": "2022-06-06", "close": 10.9, "volume": 57683.0}, {"date": "2022-06-07", "close": 10.9, "volume": 44458.0}, {"date": "2022-06-08", "close": 12.0, "volume": 85120.0}, {"date": "2022-06-09", "close": 11.2, "volume": 31865.0}, {"date": "2022-06-10", "close": 10.7, "volume": 36388.0}, {"date": "2022-06-13", "close": 10.0, "volume": 70591.0}, {"date": "2022-06-14", "close": 9.602, "volume": 47602.0}, {"date": "2022-06-15", "close": 10.2, "volume": 27483.0}, {"date": "2022-06-16", "close": 9.794, "volume": 30753.0}, {"date": "2022-06-17", "close": 10.1, "volume": 66369.0}, {"date": "2022-06-21", "close": 10.7, "volume": 54438.0}, {"date": "2022-06-22", "close": 10.4, "volume": 45247.0}, {"date": "2022-06-23", "close": 12.3, "volume": 115481.0}, {"date": "2022-06-24", "close": 12.1, "volume": 208846.0}, {"date": "2022-06-27", "close": 13.2, "volume": 132797.0}, {"date": "2022-06-28", "close": 12.3, "volume": 80440.0}, {"date": "2022-06-29", "close": 11.9, "volume": 69362.0}, {"date": "2022-06-30", "close": 11.5, "volume": 32854.0}, {"date": "2022-07-01", "close": 11.7, "volume": 26336.0}, {"date": "2022-07-05", "close": 12.0, "volume": 69916.0}, {"date": "2022-07-06", "close": 12.2, "volume": 33565.0}, {"date": "2022-07-07", "close": 12.8, "volume": 54471.0}, {"date": "2022-07-08", "close": 13.4, "volume": 54081.0}, {"date": "2022-07-11", "close": 12.5, "volume": 68023.0}, {"date": "2022-07-12", "close": 11.4, "volume": 122942.0}, {"date": "2022-07-13", "close": 11.3, "volume": 66709.0}, {"date": "2022-07-14", "close": 11.0, "volume": 49245.0}, {"date": "2022-07-15", "close": 10.9, "volume": 26902.0}, {"date": "2022-07-18", "close": 10.8, "volume": 64281.0}, {"date": "2022-07-19", "close": 11.3, "volume": 34342.0}, {"date": "2022-07-20", "close": 11.4, "volume": 49531.0}, {"date": "2022-07-21", "close": 11.4, "volume": 24344.0}, {"date": "2022-07-22", "close": 10.9, "volume": 25136.0}, {"date": "2022-07-25", "close": 10.8, "volume": 15474.0}, {"date": "2022-07-26", "close": 10.3, "volume": 13833.0}, {"date": "2022-07-27", "close": 10.6, "volume": 10051.0}, {"date": "2022-07-28", "close": 10.7, "volume": 13775.0}, {"date": "2022-07-29", "close": 10.4, "volume": 16823.0}, {"date": "2022-08-01", "close": 10.4, "volume": 22523.0}, {"date": "2022-08-02", "close": 11.0, "volume": 33542.0}, {"date": "2022-08-03", "close": 11.5, "volume": 76408.0}, {"date": "2022-08-04", "close": 11.6, "volume": 45330.0}, {"date": "2022-08-05", "close": 11.6, "volume": 60212.0}, {"date": "2022-08-08", "close": 11.6, "volume": 25009.0}, {"date": "2022-08-09", "close": 10.9, "volume": 29803.0}, {"date": "2022-08-10", "close": 11.7, "volume": 28411.0}, {"date": "2022-08-11", "close": 13.0, "volume": 119009.0}, {"date": "2022-08-12", "close": 12.9, "volume": 119433.0}, {"date": "2022-08-15", "close": 14.3, "volume": 127445.0}, {"date": "2022-08-16", "close": 13.9, "volume": 43764.0}, {"date": "2022-08-17", "close": 12.9, "volume": 54668.0}, {"date": "2022-08-18", "close": 13.2, "volume": 60304.0}, {"date": "2022-08-19", "close": 12.6, "volume": 37831.0}, {"date": "2022-08-22", "close": 12.8, "volume": 41892.0}, {"date": "2022-08-23", "close": 13.9, "volume": 40280.0}, {"date": "2022-08-24", "close": 14.8, "volume": 82316.0}, {"date": "2022-08-25", "close": 15.9, "volume": 84057.0}, {"date": "2022-08-26", "close": 15.2, "volume": 149617.0}, {"date": "2022-08-29", "close": 14.4, "volume": 58362.0}, {"date": "2022-08-30", "close": 13.9, "volume": 78505.0}, {"date": "2022-08-31", "close": 14.2, "volume": 23172.0}, {"date": "2022-09-01", "close": 14.3, "volume": 29343.0}, {"date": "2022-09-02", "close": 14.9, "volume": 40237.0}, {"date": "2022-09-06", "close": 16.2, "volume": 148622.0}, {"date": "2022-09-07", "close": 17.5, "volume": 78763.0}, {"date": "2022-09-08", "close": 15.6, "volume": 139762.0}, {"date": "2022-09-09", "close": 16.9, "volume": 83259.0}, {"date": "2022-09-12", "close": 13.5, "volume": 274907.0}, {"date": "2022-09-13", "close": 13.0, "volume": 92602.0}, {"date": "2022-09-14", "close": 12.3, "volume": 66733.0}, {"date": "2022-09-15", "close": 11.8, "volume": 38226.0}, {"date": "2022-09-16", "close": 10.9, "volume": 86208.0}, {"date": "2022-09-19", "close": 10.6, "volume": 52370.0}, {"date": "2022-09-20", "close": 10.2, "volume": 36991.0}, {"date": "2022-09-21", "close": 9.801, "volume": 72588.0}, {"date": "2022-09-22", "close": 9.767, "volume": 51440.0}, {"date": "2022-09-23", "close": 9.234, "volume": 86660.0}, {"date": "2022-09-26", "close": 8.81, "volume": 47958.0}, {"date": "2022-09-27", "close": 9.07, "volume": 20426.0}, {"date": "2022-09-28", "close": 9.303, "volume": 64626.0}, {"date": "2022-09-29", "close": 8.97, "volume": 66899.0}, {"date": "2022-09-30", "close": 8.8, "volume": 32773.0}, {"date": "2022-10-03", "close": 8.979, "volume": 29706.0}, {"date": "2022-10-04", "close": 9.18, "volume": 72713.0}, {"date": "2022-10-05", "close": 8.971, "volume": 78528.0}, {"date": "2022-10-06", "close": 8.9, "volume": 65723.0}, {"date": "2022-10-07", "close": 8.511, "volume": 58830.0}, {"date": "2022-10-10", "close": 8.7, "volume": 73819.0}, {"date": "2022-10-11", "close": 8.54, "volume": 51858.0}, {"date": "2022-10-12", "close": 8.621, "volume": 40318.0}, {"date": "2022-10-13", "close": 8.709, "volume": 46743.0}, {"date": "2022-10-14", "close": 8.8, "volume": 30883.0}, {"date": "2022-10-17", "close": 8.982, "volume": 30338.0}, {"date": "2022-10-18", "close": 9.0, "volume": 39795.0}, {"date": "2022-10-19", "close": 8.544, "volume": 27619.0}, {"date": "2022-10-20", "close": 8.788, "volume": 22655.0}, {"date": "2022-10-21", "close": 8.747, "volume": 32706.0}, {"date": "2022-10-24", "close": 8.647, "volume": 49260.0}, {"date": "2022-10-25", "close": 8.602, "volume": 53344.0}, {"date": "2022-10-26", "close": 8.652, "volume": 33659.0}, {"date": "2022-10-27", "close": 8.675, "volume": 21704.0}, {"date": "2022-10-28", "close": 8.533, "volume": 47465.0}, {"date": "2022-10-31", "close": 8.51, "volume": 28213.0}, {"date": "2022-11-01", "close": 8.526, "volume": 21590.0}, {"date": "2022-11-02", "close": 8.059, "volume": 34366.0}, {"date": "2022-11-03", "close": 8.12, "volume": 38648.0}, {"date": "2022-11-04", "close": 7.74, "volume": 37869.0}, {"date": "2022-11-07", "close": 7.66, "volume": 31457.0}, {"date": "2022-11-08", "close": 5.93, "volume": 646003.0}, {"date": "2022-11-09", "close": 5.558, "volume": 116284.0}, {"date": "2022-11-10", "close": 6.195, "volume": 78609.0}, {"date": "2022-11-11", "close": 6.261, "volume": 61060.0}, {"date": "2022-11-14", "close": 7.051, "volume": 110761.0}, {"date": "2022-11-15", "close": 7.009, "volume": 35663.0}, {"date": "2022-11-16", "close": 6.65, "volume": 40223.0}, {"date": "2022-11-17", "close": 6.007, "volume": 72283.0}, {"date": "2022-11-18", "close": 6.059, "volume": 48270.0}, {"date": "2022-11-21", "close": 5.902, "volume": 31113.0}, {"date": "2022-11-22", "close": 5.6, "volume": 50757.0}, {"date": "2022-11-23", "close": 5.743, "volume": 17002.0}, {"date": "2022-11-25", "close": 5.863, "volume": 11220.0}, {"date": "2022-11-28", "close": 5.511, "volume": 25331.0}, {"date": "2022-11-29", "close": 5.521, "volume": 24346.0}, {"date": "2022-11-30", "close": 6.046, "volume": 29954.0}, {"date": "2022-12-01", "close": 5.755, "volume": 67568.0}, {"date": "2022-12-02", "close": 5.733, "volume": 65135.0}, {"date": "2022-12-05", "close": 5.178, "volume": 54942.0}, {"date": "2022-12-06", "close": 5.088, "volume": 50878.0}, {"date": "2022-12-07", "close": 4.8, "volume": 54542.0}, {"date": "2022-12-08", "close": 4.695, "volume": 46665.0}, {"date": "2022-12-09", "close": 4.98, "volume": 24234.0}, {"date": "2022-12-12", "close": 4.727, "volume": 55746.0}, {"date": "2022-12-13", "close": 4.905, "volume": 44930.0}, {"date": "2022-12-14", "close": 5.15, "volume": 35229.0}, {"date": "2022-12-15", "close": 5.002, "volume": 27012.0}, {"date": "2022-12-16", "close": 4.655, "volume": 112650.0}, {"date": "2022-12-19", "close": 4.559, "volume": 37431.0}, {"date": "2022-12-20", "close": 4.311, "volume": 73169.0}, {"date": "2022-12-21", "close": 4.478, "volume": 70959.0}, {"date": "2022-12-22", "close": 4.6, "volume": 50126.0}, {"date": "2022-12-23", "close": 4.7, "volume": 48759.0}, {"date": "2022-12-27", "close": 4.331, "volume": 58224.0}, {"date": "2022-12-28", "close": 4.201, "volume": 96763.0}, {"date": "2022-12-29", "close": 4.351, "volume": 92411.0}, {"date": "2022-12-30", "close": 4.5, "volume": 158166.0}, {"date": "2023-01-03", "close": 4.3, "volume": 115272.0}, {"date": "2023-01-04", "close": 4.72, "volume": 73910.0}, {"date": "2023-01-05", "close": 5.3, "volume": 66784.0}, {"date": "2023-01-06", "close": 5.1, "volume": 66206.0}, {"date": "2023-01-09", "close": 5.149, "volume": 27030.0}, {"date": "2023-01-10", "close": 5.099, "volume": 32742.0}, {"date": "2023-01-11", "close": 5.215, "volume": 26947.0}, {"date": "2023-01-12", "close": 5.321, "volume": 38050.0}, {"date": "2023-01-13", "close": 5.827, "volume": 114179.0}, {"date": "2023-01-17", "close": 4.973, "volume": 360485.0}, {"date": "2023-01-18", "close": 4.863, "volume": 104142.0}, {"date": "2023-01-19", "close": 5.389, "volume": 149307.0}, {"date": "2023-01-20", "close": 7.191, "volume": 490255.0}, {"date": "2023-01-23", "close": 6.525, "volume": 265762.0}, {"date": "2023-01-24", "close": 6.595, "volume": 60821.0}, {"date": "2023-01-25", "close": 6.45, "volume": 62767.0}, {"date": "2023-01-26", "close": 6.697, "volume": 49749.0}, {"date": "2023-01-27", "close": 6.407, "volume": 34391.0}, {"date": "2023-01-30", "close": 6.3, "volume": 39127.0}, {"date": "2023-01-31", "close": 6.65, "volume": 31514.0}, {"date": "2023-02-01", "close": 6.5, "volume": 35377.0}, {"date": "2023-02-02", "close": 6.42, "volume": 60588.0}, {"date": "2023-02-03", "close": 6.3, "volume": 34984.0}, {"date": "2023-02-06", "close": 6.3, "volume": 35656.0}, {"date": "2023-02-07", "close": 6.305, "volume": 50213.0}, {"date": "2023-02-08", "close": 6.132, "volume": 63013.0}, {"date": "2023-02-09", "close": 6.001, "volume": 91366.0}, {"date": "2023-02-10", "close": 6.001, "volume": 44701.0}, {"date": "2023-02-13", "close": 6.015, "volume": 34637.0}, {"date": "2023-02-14", "close": 6.039, "volume": 99169.0}, {"date": "2023-02-15", "close": 6.019, "volume": 84735.0}, {"date": "2023-02-16", "close": 6.3, "volume": 66905.0}, {"date": "2023-02-17", "close": 6.0, "volume": 115098.0}, {"date": "2023-02-21", "close": 6.037, "volume": 34038.0}, {"date": "2023-02-22", "close": 6.018, "volume": 72229.0}, {"date": "2023-02-23", "close": 6.1, "volume": 16661.0}, {"date": "2023-02-24", "close": 5.625, "volume": 45972.0}, {"date": "2023-02-27", "close": 5.32, "volume": 31563.0}, {"date": "2023-02-28", "close": 5.701, "volume": 22598.0}, {"date": "2023-03-01", "close": 5.784, "volume": 34134.0}, {"date": "2023-03-02", "close": 5.6, "volume": 19853.0}, {"date": "2023-03-03", "close": 5.669, "volume": 21151.0}, {"date": "2023-03-06", "close": 5.419, "volume": 15877.0}, {"date": "2023-03-07", "close": 5.3, "volume": 47367.0}, {"date": "2023-03-08", "close": 4.993, "volume": 85927.0}, {"date": "2023-03-09", "close": 4.7, "volume": 43846.0}, {"date": "2023-03-10", "close": 4.7, "volume": 138553.0}, {"date": "2023-03-13", "close": 4.751, "volume": 26582.0}, {"date": "2023-03-14", "close": 4.4, "volume": 24157.0}, {"date": "2023-03-15", "close": 4.13, "volume": 36833.0}, {"date": "2023-03-16", "close": 4.38, "volume": 48167.0}, {"date": "2023-03-17", "close": 3.642, "volume": 232626.0}, {"date": "2023-03-20", "close": 3.5, "volume": 83982.0}, {"date": "2023-03-21", "close": 3.366, "volume": 69913.0}, {"date": "2023-03-22", "close": 3.35, "volume": 62197.0}, {"date": "2023-03-23", "close": 3.3, "volume": 62603.0}, {"date": "2023-03-24", "close": 3.179, "volume": 120215.0}, {"date": "2023-03-27", "close": 2.901, "volume": 142204.0}, {"date": "2023-03-28", "close": 3.1, "volume": 45900.0}, {"date": "2023-03-29", "close": 3.271, "volume": 38546.0}, {"date": "2023-03-30", "close": 3.276, "volume": 29080.0}, {"date": "2023-03-31", "close": 3.4, "volume": 56031.0}, {"date": "2023-04-03", "close": 3.261, "volume": 49948.0}, {"date": "2023-04-04", "close": 3.1, "volume": 39505.0}, {"date": "2023-04-05", "close": 3.3, "volume": 31438.0}, {"date": "2023-04-06", "close": 3.1, "volume": 29597.0}, {"date": "2023-04-10", "close": 3.15, "volume": 30133.0}, {"date": "2023-04-11", "close": 3.0, "volume": 25967.0}, {"date": "2023-04-12", "close": 3.53, "volume": 60451.0}, {"date": "2023-04-13", "close": 4.2, "volume": 78438.0}, {"date": "2023-04-14", "close": 3.929, "volume": 455540.0}, {"date": "2023-04-17", "close": 3.7, "volume": 23272.0}, {"date": "2023-04-18", "close": 3.847, "volume": 23333.0}, {"date": "2023-04-19", "close": 3.77, "volume": 19900.0}, {"date": "2023-04-20", "close": 3.79, "volume": 41579.0}, {"date": "2023-04-21", "close": 3.683, "volume": 36537.0}, {"date": "2023-04-24", "close": 3.532, "volume": 80239.0}, {"date": "2023-04-25", "close": 3.6, "volume": 154387.0}, {"date": "2023-04-26", "close": 3.629, "volume": 14798.0}, {"date": "2023-04-27", "close": 3.86, "volume": 38573.0}, {"date": "2023-04-28", "close": 3.913, "volume": 44924.0}, {"date": "2023-05-01", "close": 4.0, "volume": 19926.0}, {"date": "2023-05-02", "close": 4.0, "volume": 19610.0}, {"date": "2023-05-03", "close": 3.706, "volume": 21011.0}, {"date": "2023-05-04", "close": 3.919, "volume": 11506.0}, {"date": "2023-05-05", "close": 3.889, "volume": 18011.0}, {"date": "2023-05-08", "close": 3.9, "volume": 16130.0}, {"date": "2023-05-09", "close": 4.389, "volume": 85914.0}, {"date": "2023-05-10", "close": 4.363, "volume": 43349.0}, {"date": "2023-05-11", "close": 4.25, "volume": 14982.0}, {"date": "2023-05-12", "close": 4.5, "volume": 45757.0}, {"date": "2023-05-15", "close": 4.5, "volume": 30060.0}, {"date": "2023-05-16", "close": 5.271, "volume": 333862.0}, {"date": "2023-05-17", "close": 6.099, "volume": 248462.0}, {"date": "2023-05-18", "close": 6.4, "volume": 429046.0}, {"date": "2023-05-19", "close": 6.5, "volume": 136258.0}, {"date": "2023-05-22", "close": 6.599, "volume": 126775.0}, {"date": "2023-05-23", "close": 8.2, "volume": 362320.0}, {"date": "2023-05-24", "close": 7.89, "volume": 169282.0}, {"date": "2023-05-25", "close": 7.6, "volume": 121695.0}, {"date": "2023-05-26", "close": 6.854, "volume": 221710.0}, {"date": "2023-05-30", "close": 8.1, "volume": 124458.0}, {"date": "2023-05-31", "close": 8.9, "volume": 169323.0}, {"date": "2023-06-01", "close": 9.332, "volume": 326338.0}, {"date": "2023-06-02", "close": 8.8, "volume": 139557.0}, {"date": "2023-06-05", "close": 8.469, "volume": 70672.0}, {"date": "2023-06-06", "close": 7.002, "volume": 200190.0}, {"date": "2023-06-07", "close": 6.125, "volume": 157914.0}, {"date": "2023-06-08", "close": 6.749, "volume": 64885.0}, {"date": "2023-06-09", "close": 6.15, "volume": 85863.0}, {"date": "2023-06-12", "close": 6.647, "volume": 62496.0}, {"date": "2023-06-13", "close": 7.287, "volume": 71453.0}, {"date": "2023-06-14", "close": 6.5, "volume": 64591.0}, {"date": "2023-06-15", "close": 6.05, "volume": 84106.0}, {"date": "2023-06-16", "close": 6.8, "volume": 68150.0}, {"date": "2023-06-20", "close": 5.221, "volume": 317687.0}, {"date": "2023-06-21", "close": 4.46, "volume": 465955.0}, {"date": "2023-06-22", "close": 4.2, "volume": 303075.0}, {"date": "2023-06-23", "close": 3.79, "volume": 340162.0}, {"date": "2023-06-26", "close": 3.17, "volume": 458706.0}, {"date": "2023-06-27", "close": 3.05, "volume": 305614.0}, {"date": "2023-06-28", "close": 3.37, "volume": 195089.0}, {"date": "2023-06-29", "close": 3.19, "volume": 144069.0}, {"date": "2023-06-30", "close": 3.13, "volume": 162735.0}, {"date": "2023-07-03", "close": 3.19, "volume": 114431.0}, {"date": "2023-07-05", "close": 3.21, "volume": 116652.0}, {"date": "2023-07-06", "close": 3.175, "volume": 223640.0}, {"date": "2023-07-07", "close": 3.13, "volume": 190889.0}, {"date": "2023-07-10", "close": 3.17, "volume": 194630.0}, {"date": "2023-07-11", "close": 3.07, "volume": 247942.0}, {"date": "2023-07-12", "close": 3.26, "volume": 449917.0}, {"date": "2023-07-13", "close": 3.38, "volume": 616839.0}, {"date": "2023-07-14", "close": 3.15, "volume": 443511.0}, {"date": "2023-07-17", "close": 3.06, "volume": 356690.0}, {"date": "2023-07-18", "close": 3.03, "volume": 308412.0}, {"date": "2023-07-19", "close": 3.02, "volume": 190276.0}, {"date": "2023-07-20", "close": 3.03, "volume": 113830.0}, {"date": "2023-07-21", "close": 3.08, "volume": 154440.0}, {"date": "2023-07-24", "close": 2.95, "volume": 323313.0}, {"date": "2023-07-25", "close": 2.75, "volume": 382889.0}, {"date": "2023-07-26", "close": 2.58, "volume": 282008.0}, {"date": "2023-07-27", "close": 2.37, "volume": 377997.0}, {"date": "2023-07-28", "close": 2.82, "volume": 290915.0}, {"date": "2023-07-31", "close": 2.74, "volume": 215821.0}, {"date": "2023-08-01", "close": 2.54, "volume": 1158714.0}, {"date": "2023-08-02", "close": 2.56, "volume": 574284.0}, {"date": "2023-08-03", "close": 2.57, "volume": 460075.0}, {"date": "2023-08-04", "close": 2.57, "volume": 342197.0}, {"date": "2023-08-07", "close": 2.47, "volume": 667749.0}, {"date": "2023-08-08", "close": 2.21, "volume": 684466.0}, {"date": "2023-08-09", "close": 2.23, "volume": 78610.0}, {"date": "2023-08-10", "close": 2.24, "volume": 150182.0}, {"date": "2023-08-11", "close": 2.36, "volume": 154800.0}, {"date": "2023-08-14", "close": 2.4, "volume": 122666.0}, {"date": "2023-08-15", "close": 2.54, "volume": 482787.0}, {"date": "2023-08-16", "close": 2.33, "volume": 259115.0}, {"date": "2023-08-17", "close": 2.21, "volume": 197609.0}, {"date": "2023-08-18", "close": 2.15, "volume": 258317.0}, {"date": "2023-08-21", "close": 2.2, "volume": 128294.0}, {"date": "2023-08-22", "close": 2.2, "volume": 98769.0}, {"date": "2023-08-23", "close": 2.21, "volume": 124718.0}, {"date": "2023-08-24", "close": 2.18, "volume": 85951.0}, {"date": "2023-08-25", "close": 2.12, "volume": 142095.0}, {"date": "2023-08-28", "close": 2.2, "volume": 94141.0}, {"date": "2023-08-29", "close": 2.29, "volume": 297143.0}, {"date": "2023-08-30", "close": 2.3, "volume": 73620.0}, {"date": "2023-08-31", "close": 2.23, "volume": 78749.0}, {"date": "2023-09-01", "close": 2.22, "volume": 65287.0}, {"date": "2023-09-05", "close": 2.33, "volume": 145718.0}, {"date": "2023-09-06", "close": 2.08, "volume": 185834.0}, {"date": "2023-09-07", "close": 1.99, "volume": 187750.0}, {"date": "2023-09-08", "close": 1.85, "volume": 351226.0}, {"date": "2023-09-11", "close": 1.93, "volume": 240102.0}, {"date": "2023-09-12", "close": 1.73, "volume": 267250.0}, {"date": "2023-09-13", "close": 1.69, "volume": 116344.0}, {"date": "2023-09-14", "close": 1.65, "volume": 157862.0}, {"date": "2023-09-15", "close": 1.57, "volume": 249093.0}, {"date": "2023-09-18", "close": 1.55, "volume": 155511.0}, {"date": "2023-09-19", "close": 1.44, "volume": 191558.0}, {"date": "2023-09-20", "close": 1.4, "volume": 107041.0}, {"date": "2023-09-21", "close": 1.35, "volume": 108862.0}, {"date": "2023-09-22", "close": 1.35, "volume": 125426.0}, {"date": "2023-09-25", "close": 1.31, "volume": 74980.0}, {"date": "2023-09-26", "close": 1.36, "volume": 168658.0}, {"date": "2023-09-27", "close": 1.41, "volume": 189453.0}, {"date": "2023-09-28", "close": 1.4, "volume": 111686.0}, {"date": "2023-09-29", "close": 1.38, "volume": 130100.0}, {"date": "2023-10-02", "close": 1.3, "volume": 225436.0}, {"date": "2023-10-03", "close": 1.65, "volume": 3093677.0}, {"date": "2023-10-04", "close": 1.49, "volume": 2624727.0}, {"date": "2023-10-05", "close": 1.48, "volume": 458912.0}, {"date": "2023-10-06", "close": 1.42, "volume": 232482.0}, {"date": "2023-10-09", "close": 1.52, "volume": 383015.0}, {"date": "2023-10-10", "close": 1.6, "volume": 200018.0}, {"date": "2023-10-11", "close": 1.58, "volume": 130209.0}, {"date": "2023-10-12", "close": 1.45, "volume": 126705.0}, {"date": "2023-10-13", "close": 1.52, "volume": 100682.0}, {"date": "2023-10-16", "close": 1.51, "volume": 88281.0}, {"date": "2023-10-17", "close": 1.55, "volume": 131867.0}, {"date": "2023-10-18", "close": 1.54, "volume": 55579.0}, {"date": "2023-10-19", "close": 1.41, "volume": 40335.0}, {"date": "2023-10-20", "close": 1.51, "volume": 95514.0}, {"date": "2023-10-23", "close": 1.46, "volume": 82275.0}, {"date": "2023-10-24", "close": 1.39, "volume": 87476.0}, {"date": "2023-10-25", "close": 1.35, "volume": 73816.0}, {"date": "2023-10-26", "close": 1.4, "volume": 78062.0}, {"date": "2023-10-27", "close": 1.4, "volume": 58303.0}, {"date": "2023-10-30", "close": 1.47, "volume": 63039.0}, {"date": "2023-10-31", "close": 1.47, "volume": 30140.0}, {"date": "2023-11-01", "close": 1.528, "volume": 53098.0}, {"date": "2023-11-02", "close": 1.63, "volume": 76520.0}, {"date": "2023-11-03", "close": 1.81, "volume": 137039.0}, {"date": "2023-11-06", "close": 1.72, "volume": 118471.0}, {"date": "2023-11-07", "close": 1.68, "volume": 430123.0}, {"date": "2023-11-08", "close": 1.55, "volume": 95892.0}, {"date": "2023-11-09", "close": 1.49, "volume": 230024.0}, {"date": "2023-11-10", "close": 1.38, "volume": 288395.0}, {"date": "2023-11-13", "close": 1.43, "volume": 149101.0}, {"date": "2023-11-14", "close": 1.56, "volume": 154786.0}, {"date": "2023-11-15", "close": 1.6, "volume": 116634.0}, {"date": "2023-11-16", "close": 1.59, "volume": 276874.0}, {"date": "2023-11-17", "close": 1.83, "volume": 306831.0}, {"date": "2023-11-20", "close": 2.07, "volume": 511157.0}, {"date": "2023-11-21", "close": 2.44, "volume": 573613.0}, {"date": "2023-11-22", "close": 2.86, "volume": 945606.0}, {"date": "2023-11-24", "close": 2.465, "volume": 665603.0}, {"date": "2023-11-27", "close": 2.6, "volume": 383064.0}, {"date": "2023-11-28", "close": 2.46, "volume": 138100.0}, {"date": "2023-11-29", "close": 2.49, "volume": 118994.0}, {"date": "2023-11-30", "close": 2.25, "volume": 340382.0}, {"date": "2023-12-01", "close": 2.34, "volume": 189264.0}, {"date": "2023-12-04", "close": 2.64, "volume": 211776.0}, {"date": "2023-12-05", "close": 2.72, "volume": 188154.0}, {"date": "2023-12-06", "close": 2.79, "volume": 266714.0}, {"date": "2023-12-07", "close": 2.83, "volume": 103454.0}, {"date": "2023-12-08", "close": 2.72, "volume": 90680.0}, {"date": "2023-12-11", "close": 2.66, "volume": 122329.0}, {"date": "2023-12-12", "close": 2.96, "volume": 331057.0}, {"date": "2023-12-13", "close": 3.15, "volume": 426646.0}, {"date": "2023-12-14", "close": 2.95, "volume": 315438.0}, {"date": "2023-12-15", "close": 3.03, "volume": 246370.0}, {"date": "2023-12-18", "close": 3.015, "volume": 337835.0}, {"date": "2023-12-19", "close": 2.96, "volume": 108625.0}, {"date": "2023-12-20", "close": 2.94, "volume": 214612.0}, {"date": "2023-12-21", "close": 3.16, "volume": 297115.0}, {"date": "2023-12-22", "close": 3.24, "volume": 407320.0}, {"date": "2023-12-26", "close": 3.97, "volume": 360030.0}, {"date": "2023-12-27", "close": 4.43, "volume": 509118.0}, {"date": "2023-12-28", "close": 4.78, "volume": 355788.0}, {"date": "2023-12-29", "close": 4.145, "volume": 352883.0}, {"date": "2024-01-02", "close": 4.67, "volume": 421773.0}, {"date": "2024-01-03", "close": 4.48, "volume": 306740.0}, {"date": "2024-01-04", "close": 4.08, "volume": 243422.0}, {"date": "2024-01-05", "close": 4.11, "volume": 269464.0}, {"date": "2024-01-08", "close": 3.97, "volume": 220589.0}, {"date": "2024-01-09", "close": 3.645, "volume": 447635.0}, {"date": "2024-01-10", "close": 3.39, "volume": 264570.0}, {"date": "2024-01-11", "close": 3.26, "volume": 451990.0}, {"date": "2024-01-12", "close": 3.51, "volume": 246757.0}, {"date": "2024-01-16", "close": 3.47, "volume": 278405.0}, {"date": "2024-01-17", "close": 3.31, "volume": 522943.0}, {"date": "2024-01-18", "close": 3.2, "volume": 266005.0}, {"date": "2024-01-19", "close": 3.19, "volume": 125615.0}, {"date": "2024-01-22", "close": 3.04, "volume": 202849.0}, {"date": "2024-01-23", "close": 2.85, "volume": 282562.0}, {"date": "2024-01-24", "close": 2.66, "volume": 312421.0}, {"date": "2024-01-25", "close": 2.54, "volume": 285186.0}, {"date": "2024-01-26", "close": 2.44, "volume": 202866.0}, {"date": "2024-01-29", "close": 2.68, "volume": 389421.0}, {"date": "2024-01-30", "close": 2.9, "volume": 130017.0}, {"date": "2024-01-31", "close": 3.0, "volume": 605524.0}, {"date": "2024-02-01", "close": 3.22, "volume": 276613.0}, {"date": "2024-02-02", "close": 3.36, "volume": 269578.0}, {"date": "2024-02-05", "close": 3.4, "volume": 430061.0}, {"date": "2024-02-06", "close": 3.44, "volume": 256353.0}, {"date": "2024-02-07", "close": 3.5, "volume": 185464.0}, {"date": "2024-02-08", "close": 3.445, "volume": 146392.0}, {"date": "2024-02-09", "close": 3.24, "volume": 187665.0}, {"date": "2024-02-12", "close": 2.98, "volume": 189926.0}, {"date": "2024-02-13", "close": 3.12, "volume": 78941.0}, {"date": "2024-02-14", "close": 3.44, "volume": 171029.0}, {"date": "2024-02-15", "close": 3.27, "volume": 295982.0}, {"date": "2024-02-16", "close": 3.13, "volume": 302004.0}, {"date": "2024-02-20", "close": 3.095, "volume": 108756.0}, {"date": "2024-02-21", "close": 3.01, "volume": 139736.0}, {"date": "2024-02-22", "close": 2.99, "volume": 228182.0}, {"date": "2024-02-23", "close": 2.97, "volume": 76222.0}, {"date": "2024-02-26", "close": 3.0, "volume": 119599.0}, {"date": "2024-02-27", "close": 2.9, "volume": 334996.0}, {"date": "2024-02-28", "close": 2.85, "volume": 280711.0}, {"date": "2024-02-29", "close": 2.79, "volume": 287845.0}, {"date": "2024-03-01", "close": 2.83, "volume": 221607.0}, {"date": "2024-03-04", "close": 2.69, "volume": 217210.0}, {"date": "2024-03-05", "close": 2.6, "volume": 279462.0}, {"date": "2024-03-06", "close": 2.36, "volume": 231729.0}, {"date": "2024-03-07", "close": 2.38, "volume": 138724.0}, {"date": "2024-03-08", "close": 2.5, "volume": 116809.0}, {"date": "2024-03-11", "close": 2.48, "volume": 215768.0}, {"date": "2024-03-12", "close": 2.5, "volume": 88843.0}, {"date": "2024-03-13", "close": 2.29, "volume": 256289.0}, {"date": "2024-03-14", "close": 2.2, "volume": 130548.0}, {"date": "2024-03-15", "close": 2.21, "volume": 149478.0}, {"date": "2024-03-18", "close": 2.14, "volume": 145464.0}, {"date": "2024-03-19", "close": 2.2, "volume": 317816.0}, {"date": "2024-03-20", "close": 2.55, "volume": 157552.0}, {"date": "2024-03-21", "close": 2.55, "volume": 290272.0}, {"date": "2024-03-22", "close": 2.52, "volume": 107881.0}, {"date": "2024-03-25", "close": 2.4, "volume": 276900.0}, {"date": "2024-03-26", "close": 2.48, "volume": 101183.0}, {"date": "2024-03-27", "close": 2.78, "volume": 191777.0}, {"date": "2024-03-28", "close": 2.66, "volume": 192513.0}, {"date": "2024-04-01", "close": 2.75, "volume": 153697.0}, {"date": "2024-04-02", "close": 2.63, "volume": 83983.0}, {"date": "2024-04-03", "close": 2.53, "volume": 128899.0}, {"date": "2024-04-04", "close": 2.51, "volume": 95092.0}, {"date": "2024-04-05", "close": 2.54, "volume": 67432.0}, {"date": "2024-04-08", "close": 2.58, "volume": 68225.0}, {"date": "2024-04-09", "close": 3.41, "volume": 1358044.0}, {"date": "2024-04-10", "close": 3.04, "volume": 435708.0}, {"date": "2024-04-11", "close": 3.115, "volume": 5675632.0}, {"date": "2024-04-12", "close": 3.24, "volume": 565262.0}, {"date": "2024-04-15", "close": 3.0, "volume": 521740.0}, {"date": "2024-04-16", "close": 2.98, "volume": 151233.0}, {"date": "2024-04-17", "close": 3.0, "volume": 146417.0}, {"date": "2024-04-18", "close": 2.96, "volume": 101762.0}, {"date": "2024-04-19", "close": 2.8, "volume": 213807.0}, {"date": "2024-04-22", "close": 3.21, "volume": 328700.0}, {"date": "2024-04-23", "close": 3.2, "volume": 89131.0}, {"date": "2024-04-24", "close": 3.29, "volume": 200614.0}, {"date": "2024-04-25", "close": 3.17, "volume": 213233.0}, {"date": "2024-04-26", "close": 3.25, "volume": 403202.0}, {"date": "2024-04-29", "close": 3.07, "volume": 130420.0}, {"date": "2024-04-30", "close": 3.1, "volume": 105872.0}, {"date": "2024-05-01", "close": 3.27, "volume": 151424.0}, {"date": "2024-05-02", "close": 3.17, "volume": 137458.0}, {"date": "2024-05-03", "close": 3.19, "volume": 334593.0}, {"date": "2024-05-06", "close": 3.22, "volume": 238381.0}, {"date": "2024-05-07", "close": 3.07, "volume": 207494.0}, {"date": "2024-05-08", "close": 2.99, "volume": 161593.0}, {"date": "2024-05-09", "close": 2.91, "volume": 146980.0}, {"date": "2024-05-10", "close": 2.78, "volume": 125413.0}, {"date": "2024-05-13", "close": 2.83, "volume": 205944.0}, {"date": "2024-05-14", "close": 2.75, "volume": 247963.0}, {"date": "2024-05-15", "close": 2.8, "volume": 300087.0}, {"date": "2024-05-16", "close": 2.74, "volume": 133635.0}, {"date": "2024-05-17", "close": 2.63, "volume": 377228.0}, {"date": "2024-05-20", "close": 2.57, "volume": 116853.0}, {"date": "2024-05-21", "close": 2.51, "volume": 326963.0}, {"date": "2024-05-22", "close": 2.495, "volume": 97624.0}, {"date": "2024-05-23", "close": 2.47, "volume": 226244.0}, {"date": "2024-05-24", "close": 2.38, "volume": 180662.0}, {"date": "2024-05-28", "close": 2.28, "volume": 159475.0}, {"date": "2024-05-29", "close": 2.16, "volume": 281753.0}, {"date": "2024-05-30", "close": 2.36, "volume": 150990.0}, {"date": "2024-05-31", "close": 2.43, "volume": 153944.0}, {"date": "2024-06-03", "close": 2.48, "volume": 298377.0}, {"date": "2024-06-04", "close": 2.345, "volume": 115048.0}, {"date": "2024-06-05", "close": 2.35, "volume": 88338.0}, {"date": "2024-06-06", "close": 2.25, "volume": 93526.0}, {"date": "2024-06-07", "close": 2.24, "volume": 54080.0}, {"date": "2024-06-10", "close": 2.29, "volume": 152241.0}, {"date": "2024-06-11", "close": 2.25, "volume": 128621.0}, {"date": "2024-06-12", "close": 2.165, "volume": 130586.0}, {"date": "2024-06-13", "close": 2.2, "volume": 121743.0}, {"date": "2024-06-14", "close": 2.11, "volume": 273122.0}, {"date": "2024-06-17", "close": 2.07, "volume": 86649.0}, {"date": "2024-06-18", "close": 1.94, "volume": 115611.0}, {"date": "2024-06-20", "close": 1.96, "volume": 111297.0}, {"date": "2024-06-21", "close": 1.92, "volume": 486875.0}, {"date": "2024-06-24", "close": 1.88, "volume": 95945.0}, {"date": "2024-06-25", "close": 1.82, "volume": 57817.0}, {"date": "2024-06-26", "close": 1.76, "volume": 141474.0}, {"date": "2024-06-27", "close": 1.77, "volume": 117440.0}, {"date": "2024-06-28", "close": 1.96, "volume": 233510.0}, {"date": "2024-07-01", "close": 1.87, "volume": 123298.0}, {"date": "2024-07-02", "close": 1.69, "volume": 168790.0}, {"date": "2024-07-03", "close": 1.83, "volume": 69582.0}, {"date": "2024-07-05", "close": 2.0, "volume": 136433.0}, {"date": "2024-07-08", "close": 1.93, "volume": 127621.0}, {"date": "2024-07-09", "close": 2.01, "volume": 95912.0}, {"date": "2024-07-10", "close": 1.96, "volume": 108872.0}, {"date": "2024-07-11", "close": 2.09, "volume": 162993.0}, {"date": "2024-07-12", "close": 2.35, "volume": 186832.0}, {"date": "2024-07-15", "close": 2.18, "volume": 115855.0}, {"date": "2024-07-16", "close": 2.24, "volume": 120934.0}, {"date": "2024-07-17", "close": 2.2, "volume": 60797.0}, {"date": "2024-07-18", "close": 2.11, "volume": 92689.0}, {"date": "2024-07-19", "close": 2.07, "volume": 51161.0}, {"date": "2024-07-22", "close": 2.11, "volume": 59698.0}, {"date": "2024-07-23", "close": 2.25, "volume": 175226.0}, {"date": "2024-07-24", "close": 2.11, "volume": 65307.0}, {"date": "2024-07-25", "close": 2.17, "volume": 124936.0}, {"date": "2024-07-26", "close": 2.2, "volume": 75759.0}, {"date": "2024-07-29", "close": 2.15, "volume": 117079.0}, {"date": "2024-07-30", "close": 2.18, "volume": 99025.0}, {"date": "2024-07-31", "close": 2.14, "volume": 43212.0}, {"date": "2024-08-01", "close": 2.12, "volume": 34093.0}, {"date": "2024-08-02", "close": 2.055, "volume": 93718.0}, {"date": "2024-08-05", "close": 2.08, "volume": 153006.0}, {"date": "2024-08-06", "close": 2.15, "volume": 75165.0}, {"date": "2024-08-07", "close": 2.01, "volume": 66601.0}, {"date": "2024-08-08", "close": 2.2, "volume": 165321.0}, {"date": "2024-08-09", "close": 2.465, "volume": 169314.0}, {"date": "2024-08-12", "close": 2.38, "volume": 135624.0}, {"date": "2024-08-13", "close": 2.58, "volume": 209913.0}, {"date": "2024-08-14", "close": 2.46, "volume": 59166.0}, {"date": "2024-08-15", "close": 2.46, "volume": 113406.0}, {"date": "2024-08-16", "close": 2.49, "volume": 128528.0}, {"date": "2024-08-19", "close": 2.55, "volume": 102718.0}, {"date": "2024-08-20", "close": 2.92, "volume": 365125.0}, {"date": "2024-08-21", "close": 2.82, "volume": 134596.0}, {"date": "2024-08-22", "close": 2.74, "volume": 116868.0}, {"date": "2024-08-23", "close": 2.72, "volume": 49244.0}, {"date": "2024-08-26", "close": 2.8, "volume": 54054.0}, {"date": "2024-08-27", "close": 2.96, "volume": 117899.0}, {"date": "2024-08-28", "close": 2.87, "volume": 53251.0}, {"date": "2024-08-29", "close": 2.83, "volume": 32221.0}, {"date": "2024-08-30", "close": 2.9, "volume": 45757.0}, {"date": "2024-09-03", "close": 2.86, "volume": 73950.0}, {"date": "2024-09-04", "close": 2.91, "volume": 78246.0}, {"date": "2024-09-05", "close": 2.92, "volume": 74847.0}, {"date": "2024-09-06", "close": 2.81, "volume": 50480.0}, {"date": "2024-09-09", "close": 2.82, "volume": 67953.0}, {"date": "2024-09-10", "close": 2.822, "volume": 72288.0}, {"date": "2024-09-11", "close": 2.77, "volume": 75884.0}, {"date": "2024-09-12", "close": 2.81, "volume": 33079.0}, {"date": "2024-09-13", "close": 2.74, "volume": 39042.0}, {"date": "2024-09-16", "close": 3.01, "volume": 741428.0}, {"date": "2024-09-17", "close": 2.8, "volume": 208269.0}, {"date": "2024-09-18", "close": 2.88, "volume": 119397.0}, {"date": "2024-09-19", "close": 2.84, "volume": 73100.0}, {"date": "2024-09-20", "close": 2.77, "volume": 263842.0}, {"date": "2024-09-23", "close": 2.71, "volume": 242006.0}, {"date": "2024-09-24", "close": 2.59, "volume": 88651.0}, {"date": "2024-09-25", "close": 2.61, "volume": 177513.0}, {"date": "2024-09-26", "close": 2.63, "volume": 70030.0}, {"date": "2024-09-27", "close": 2.7, "volume": 74391.0}, {"date": "2024-09-30", "close": 2.57, "volume": 143623.0}, {"date": "2024-10-01", "close": 2.41, "volume": 105239.0}, {"date": "2024-10-02", "close": 2.45, "volume": 160013.0}, {"date": "2024-10-03", "close": 2.47, "volume": 94226.0}, {"date": "2024-10-04", "close": 2.56, "volume": 37885.0}, {"date": "2024-10-07", "close": 2.38, "volume": 96488.0}, {"date": "2024-10-08", "close": 2.4, "volume": 27036.0}, {"date": "2024-10-09", "close": 2.36, "volume": 43691.0}, {"date": "2024-10-10", "close": 2.33, "volume": 49509.0}, {"date": "2024-10-11", "close": 2.31, "volume": 47125.0}, {"date": "2024-10-14", "close": 2.34, "volume": 75564.0}, {"date": "2024-10-15", "close": 2.29, "volume": 272472.0}, {"date": "2024-10-16", "close": 2.4, "volume": 206204.0}, {"date": "2024-10-17", "close": 2.33, "volume": 130573.0}, {"date": "2024-10-18", "close": 2.675, "volume": 1744518.0}, {"date": "2024-10-21", "close": 2.98, "volume": 370274.0}, {"date": "2024-10-22", "close": 3.04, "volume": 235890.0}, {"date": "2024-10-23", "close": 3.06, "volume": 225296.0}, {"date": "2024-10-24", "close": 3.29, "volume": 540989.0}, {"date": "2024-10-25", "close": 3.6, "volume": 1511297.0}, {"date": "2024-10-28", "close": 4.15, "volume": 885363.0}, {"date": "2024-10-29", "close": 4.61, "volume": 904971.0}, {"date": "2024-10-30", "close": 4.17, "volume": 569421.0}, {"date": "2024-10-31", "close": 3.74, "volume": 553770.0}, {"date": "2024-11-01", "close": 3.74, "volume": 211808.0}, {"date": "2024-11-04", "close": 3.67, "volume": 389992.0}, {"date": "2024-11-05", "close": 3.55, "volume": 153847.0}, {"date": "2024-11-06", "close": 3.71, "volume": 342215.0}, {"date": "2024-11-07", "close": 3.47, "volume": 233932.0}, {"date": "2024-11-08", "close": 3.24, "volume": 246830.0}, {"date": "2024-11-11", "close": 3.27, "volume": 154004.0}, {"date": "2024-11-12", "close": 3.25, "volume": 566275.0}, {"date": "2024-11-13", "close": 3.0, "volume": 450905.0}, {"date": "2024-11-14", "close": 2.89, "volume": 170515.0}, {"date": "2024-11-15", "close": 2.74, "volume": 322359.0}, {"date": "2024-11-18", "close": 2.78, "volume": 205228.0}, {"date": "2024-11-19", "close": 2.7, "volume": 285628.0}, {"date": "2024-11-20", "close": 2.59, "volume": 208836.0}, {"date": "2024-11-21", "close": 2.58, "volume": 219181.0}, {"date": "2024-11-22", "close": 2.55, "volume": 621099.0}, {"date": "2024-11-25", "close": 2.52, "volume": 340975.0}, {"date": "2024-11-26", "close": 2.65, "volume": 346439.0}, {"date": "2024-11-27", "close": 2.92, "volume": 383069.0}, {"date": "2024-11-29", "close": 2.98, "volume": 212197.0}, {"date": "2024-12-02", "close": 2.9, "volume": 162442.0}, {"date": "2024-12-03", "close": 2.79, "volume": 186868.0}, {"date": "2024-12-04", "close": 3.07, "volume": 1147558.0}, {"date": "2024-12-05", "close": 2.99, "volume": 1272885.0}, {"date": "2024-12-06", "close": 3.27, "volume": 582520.0}, {"date": "2024-12-09", "close": 3.2, "volume": 221936.0}, {"date": "2024-12-10", "close": 3.16, "volume": 213313.0}, {"date": "2024-12-11", "close": 3.3, "volume": 1178958.0}, {"date": "2024-12-12", "close": 3.13, "volume": 290902.0}, {"date": "2024-12-13", "close": 2.95, "volume": 415029.0}, {"date": "2024-12-16", "close": 3.01, "volume": 321556.0}, {"date": "2024-12-17", "close": 3.11, "volume": 227783.0}, {"date": "2024-12-18", "close": 2.9, "volume": 367111.0}, {"date": "2024-12-19", "close": 2.78, "volume": 279456.0}, {"date": "2024-12-20", "close": 2.91, "volume": 329120.0}, {"date": "2024-12-23", "close": 2.89, "volume": 173959.0}, {"date": "2024-12-24", "close": 2.91, "volume": 22080.0}, {"date": "2024-12-26", "close": 2.98, "volume": 118555.0}, {"date": "2024-12-27", "close": 2.95, "volume": 203830.0}, {"date": "2024-12-30", "close": 2.92, "volume": 214181.0}, {"date": "2024-12-31", "close": 2.875, "volume": 262882.0}, {"date": "2025-01-02", "close": 3.22, "volume": 315418.0}, {"date": "2025-01-03", "close": 3.35, "volume": 554463.0}, {"date": "2025-01-06", "close": 3.36, "volume": 339724.0}, {"date": "2025-01-07", "close": 3.48, "volume": 192487.0}, {"date": "2025-01-08", "close": 3.385, "volume": 219389.0}, {"date": "2025-01-10", "close": 3.06, "volume": 300105.0}, {"date": "2025-01-13", "close": 3.1, "volume": 376822.0}, {"date": "2025-01-14", "close": 3.09, "volume": 149726.0}, {"date": "2025-01-15", "close": 3.25, "volume": 347432.0}, {"date": "2025-01-16", "close": 2.58, "volume": 1259302.0}, {"date": "2025-01-17", "close": 2.55, "volume": 678219.0}, {"date": "2025-01-21", "close": 2.46, "volume": 831055.0}, {"date": "2025-01-22", "close": 2.3, "volume": 1666049.0}, {"date": "2025-01-23", "close": 2.2, "volume": 432276.0}, {"date": "2025-01-24", "close": 2.15, "volume": 443471.0}, {"date": "2025-01-27", "close": 2.25, "volume": 467939.0}, {"date": "2025-01-28", "close": 0.65, "volume": 12955570.0}, {"date": "2025-01-29", "close": 0.5716, "volume": 3381398.0}, {"date": "2025-01-30", "close": 0.5193, "volume": 1961526.0}, {"date": "2025-01-31", "close": 0.5601, "volume": 1122726.0}, {"date": "2025-02-03", "close": 0.5234, "volume": 936562.0}, {"date": "2025-02-04", "close": 0.5377, "volume": 789144.0}, {"date": "2025-02-05", "close": 0.5099, "volume": 1224473.0}, {"date": "2025-02-06", "close": 0.5001, "volume": 702168.0}, {"date": "2025-02-07", "close": 0.509, "volume": 1042019.0}, {"date": "2025-02-10", "close": 0.5375, "volume": 1773129.0}, {"date": "2025-02-11", "close": 0.5396, "volume": 1041411.0}, {"date": "2025-02-12", "close": 0.5046, "volume": 364778.0}, {"date": "2025-02-13", "close": 0.508, "volume": 481513.0}, {"date": "2025-02-14", "close": 0.5037, "volume": 418057.0}, {"date": "2025-02-18", "close": 0.4996, "volume": 413631.0}, {"date": "2025-02-19", "close": 0.49, "volume": 541850.0}, {"date": "2025-02-20", "close": 0.4827, "volume": 400531.0}, {"date": "2025-02-21", "close": 0.4802, "volume": 305956.0}, {"date": "2025-02-24", "close": 0.481, "volume": 367459.0}, {"date": "2025-02-25", "close": 0.483, "volume": 175288.0}, {"date": "2025-02-26", "close": 0.4802, "volume": 446493.0}, {"date": "2025-02-27", "close": 0.4635, "volume": 211639.0}, {"date": "2025-02-28", "close": 0.4633, "volume": 260258.0}, {"date": "2025-03-03", "close": 0.4232, "volume": 362200.0}, {"date": "2025-03-04", "close": 0.4354, "volume": 416310.0}, {"date": "2025-03-05", "close": 0.4291, "volume": 253124.0}, {"date": "2025-03-06", "close": 0.4403, "volume": 232893.0}, {"date": "2025-03-07", "close": 0.4392, "volume": 210043.0}, {"date": "2025-03-10", "close": 0.4201, "volume": 165215.0}, {"date": "2025-03-11", "close": 0.416, "volume": 334942.0}, {"date": "2025-03-12", "close": 0.4045, "volume": 246339.0}, {"date": "2025-03-13", "close": 0.391, "volume": 227669.0}, {"date": "2025-03-14", "close": 0.4001, "volume": 143432.0}, {"date": "2025-03-17", "close": 0.4248, "volume": 694206.0}, {"date": "2025-03-18", "close": 0.4051, "volume": 107192.0}, {"date": "2025-03-19", "close": 0.415, "volume": 332508.0}, {"date": "2025-03-20", "close": 0.4101, "volume": 190475.0}, {"date": "2025-03-21", "close": 0.401, "volume": 227217.0}, {"date": "2025-03-24", "close": 0.39, "volume": 296697.0}, {"date": "2025-03-25", "close": 0.388, "volume": 272265.0}, {"date": "2025-03-26", "close": 0.4535, "volume": 104576200.0}, {"date": "2025-03-27", "close": 0.3648, "volume": 4579339.0}, {"date": "2025-03-28", "close": 0.3166, "volume": 1911068.0}, {"date": "2025-03-31", "close": 0.3051, "volume": 902184.0}, {"date": "2025-04-01", "close": 0.2913, "volume": 711180.0}, {"date": "2025-04-02", "close": 0.34, "volume": 2613753.0}, {"date": "2025-04-03", "close": 0.3144, "volume": 587205.0}, {"date": "2025-04-04", "close": 0.2656, "volume": 913172.0}, {"date": "2025-04-07", "close": 0.2922, "volume": 466552.0}, {"date": "2025-04-08", "close": 0.268, "volume": 403784.0}, {"date": "2025-04-09", "close": 0.301, "volume": 424131.0}, {"date": "2025-04-10", "close": 0.316, "volume": 318206.0}, {"date": "2025-04-11", "close": 0.324, "volume": 298282.0}, {"date": "2025-04-14", "close": 0.341, "volume": 372921.0}, {"date": "2025-04-15", "close": 0.3743, "volume": 480165.0}, {"date": "2025-04-16", "close": 0.369, "volume": 194140.0}, {"date": "2025-04-17", "close": 0.3634, "volume": 305646.0}, {"date": "2025-04-21", "close": 0.3596, "volume": 255913.0}, {"date": "2025-04-22", "close": 0.386, "volume": 264621.0}, {"date": "2025-04-23", "close": 0.395, "volume": 421943.0}, {"date": "2025-04-24", "close": 0.3931, "volume": 482296.0}, {"date": "2025-04-25", "close": 0.3999, "volume": 342508.0}, {"date": "2025-04-28", "close": 0.3956, "volume": 512509.0}, {"date": "2025-04-29", "close": 0.3873, "volume": 247651.0}, {"date": "2025-04-30", "close": 0.4181, "volume": 1495543.0}, {"date": "2025-05-01", "close": 0.4152, "volume": 217482.0}, {"date": "2025-05-02", "close": 0.4203, "volume": 393880.0}, {"date": "2025-05-05", "close": 0.3825, "volume": 194779.0}, {"date": "2025-05-06", "close": 0.3351, "volume": 506479.0}, {"date": "2025-05-07", "close": 0.3416, "volume": 144764.0}, {"date": "2025-05-08", "close": 0.3611, "volume": 214652.0}, {"date": "2025-05-09", "close": 0.335, "volume": 69868.0}, {"date": "2025-05-12", "close": 0.3751, "volume": 328998.0}, {"date": "2025-05-13", "close": 0.4, "volume": 613686.0}, {"date": "2025-05-14", "close": 0.409, "volume": 261732.0}, {"date": "2025-05-15", "close": 0.412, "volume": 400702.0}, {"date": "2025-05-16", "close": 0.401, "volume": 259600.0}, {"date": "2025-05-19", "close": 0.4148, "volume": 125318.0}, {"date": "2025-05-20", "close": 0.3802, "volume": 328319.0}, {"date": "2025-05-21", "close": 0.3614, "volume": 423291.0}, {"date": "2025-05-22", "close": 0.3692, "volume": 115217.0}, {"date": "2025-05-23", "close": 0.3646, "volume": 136443.0}, {"date": "2025-05-27", "close": 0.381, "volume": 220702.0}, {"date": "2025-05-28", "close": 0.39, "volume": 282065.0}, {"date": "2025-05-29", "close": 0.3748, "volume": 378018.0}, {"date": "2025-05-30", "close": 0.378, "volume": 268236.0}, {"date": "2025-06-02", "close": 0.3585, "volume": 168965.0}, {"date": "2025-06-03", "close": 0.3705, "volume": 835434.0}, {"date": "2025-06-04", "close": 0.4049, "volume": 618402.0}, {"date": "2025-06-05", "close": 0.3952, "volume": 216759.0}, {"date": "2025-06-06", "close": 0.393, "volume": 490083.0}, {"date": "2025-06-09", "close": 0.4106, "volume": 369046.0}, {"date": "2025-06-10", "close": 0.4177, "volume": 322854.0}, {"date": "2025-06-11", "close": 0.4359, "volume": 646801.0}, {"date": "2025-06-12", "close": 0.4222, "volume": 237859.0}, {"date": "2025-06-13", "close": 0.4099, "volume": 162958.0}, {"date": "2025-06-16", "close": 0.3923, "volume": 219869.0}, {"date": "2025-06-17", "close": 0.3766, "volume": 294663.0}, {"date": "2025-06-18", "close": 0.3904, "volume": 163753.0}, {"date": "2025-06-20", "close": 0.377, "volume": 274427.0}, {"date": "2025-06-23", "close": 0.309, "volume": 52861360.0}, {"date": "2025-06-24", "close": 0.2801, "volume": 2613458.0}, {"date": "2025-06-25", "close": 0.2823, "volume": 1157399.0}, {"date": "2025-06-26", "close": 0.2797, "volume": 1688191.0}, {"date": "2025-06-27", "close": 0.2616, "volume": 1022862.0}, {"date": "2025-06-30", "close": 0.2969, "volume": 1125867.0}, {"date": "2025-07-01", "close": 0.2963, "volume": 508369.0}, {"date": "2025-07-02", "close": 0.288, "volume": 292630.0}, {"date": "2025-07-03", "close": 0.2914, "volume": 292332.0}, {"date": "2025-07-07", "close": 0.2838, "volume": 507874.0}, {"date": "2025-07-08", "close": 0.3178, "volume": 812040.0}, {"date": "2025-07-09", "close": 0.3407, "volume": 372268.0}, {"date": "2025-07-10", "close": 0.3552, "volume": 476772.0}, {"date": "2025-07-11", "close": 0.3299, "volume": 304071.0}, {"date": "2025-07-14", "close": 0.3301, "volume": 276508.0}, {"date": "2025-07-15", "close": 0.3347, "volume": 243206.0}, {"date": "2025-07-16", "close": 0.35, "volume": 228973.0}, {"date": "2025-07-17", "close": 0.341, "volume": 355947.0}, {"date": "2025-07-18", "close": 0.344, "volume": 185778.0}, {"date": "2025-07-21", "close": 0.339, "volume": 393454.0}, {"date": "2025-07-22", "close": 0.351, "volume": 378883.0}, {"date": "2025-07-23", "close": 0.3572, "volume": 368477.0}, {"date": "2025-07-24", "close": 0.3654, "volume": 429109.0}, {"date": "2025-07-25", "close": 0.3597, "volume": 256802.0}, {"date": "2025-07-28", "close": 0.3396, "volume": 259605.0}, {"date": "2025-07-29", "close": 0.334, "volume": 342791.0}, {"date": "2025-07-30", "close": 0.3217, "volume": 226296.0}, {"date": "2025-07-31", "close": 0.31, "volume": 210110.0}, {"date": "2025-08-01", "close": 0.306, "volume": 213034.0}, {"date": "2025-08-04", "close": 0.3587, "volume": 519510.0}, {"date": "2025-08-05", "close": 0.329, "volume": 7288202.0}, {"date": "2025-08-06", "close": 0.3261, "volume": 567259.0}, {"date": "2025-08-07", "close": 0.3158, "volume": 319560.0}, {"date": "2025-08-08", "close": 0.3156, "volume": 159499.0}, {"date": "2025-08-11", "close": 0.3121, "volume": 205769.0}, {"date": "2025-08-12", "close": 0.3234, "volume": 208546.0}, {"date": "2025-08-13", "close": 0.339, "volume": 402937.0}, {"date": "2025-08-14", "close": 0.2436, "volume": 2409305.0}, {"date": "2025-08-15", "close": 0.2681, "volume": 23878150.0}, {"date": "2025-08-18", "close": 0.2884, "volume": 1840837.0}, {"date": "2025-08-19", "close": 0.2864, "volume": 900365.0}, {"date": "2025-08-20", "close": 0.2684, "volume": 1088712.0}, {"date": "2025-08-21", "close": 0.275, "volume": 304892.0}, {"date": "2025-08-22", "close": 0.2978, "volume": 1034568.0}, {"date": "2025-08-25", "close": 0.31, "volume": 1051429.0}, {"date": "2025-08-26", "close": 0.2963, "volume": 3307100.0}, {"date": "2025-08-27", "close": 0.2907, "volume": 341713.0}, {"date": "2025-08-28", "close": 0.2952, "volume": 445044.0}, {"date": "2025-08-29", "close": 0.2884, "volume": 301066.0}, {"date": "2025-09-02", "close": 0.2945, "volume": 475333.0}, {"date": "2025-09-03", "close": 0.2899, "volume": 524284.0}, {"date": "2025-09-04", "close": 0.2827, "volume": 340639.0}, {"date": "2025-09-05", "close": 0.283, "volume": 280503.0}, {"date": "2025-09-08", "close": 0.2859, "volume": 274765.0}, {"date": "2025-09-09", "close": 0.2824, "volume": 1963978.0}, {"date": "2025-09-10", "close": 0.283, "volume": 279419.0}, {"date": "2025-09-11", "close": 0.2851, "volume": 435168.0}, {"date": "2025-09-12", "close": 0.2986, "volume": 606490.0}, {"date": "2025-09-15", "close": 0.3093, "volume": 647063.0}, {"date": "2025-09-16", "close": 0.3174, "volume": 471428.0}, {"date": "2025-09-17", "close": 0.3129, "volume": 230490.0}, {"date": "2025-09-18", "close": 0.3214, "volume": 725552.0}, {"date": "2025-09-19", "close": 0.2898, "volume": 975483.0}, {"date": "2025-09-22", "close": 0.3077, "volume": 871813.0}, {"date": "2025-09-23", "close": 0.2954, "volume": 433627.0}, {"date": "2025-09-24", "close": 0.3073, "volume": 247968.0}, {"date": "2025-09-25", "close": 0.3461, "volume": 5782851.0}, {"date": "2025-09-26", "close": 0.35, "volume": 998616.0}, {"date": "2025-09-29", "close": 0.3598, "volume": 853041.0}, {"date": "2025-09-30", "close": 0.454, "volume": 4053002.0}, {"date": "2025-10-01", "close": 0.5259, "volume": 5390130.0}, {"date": "2025-10-02", "close": 0.73, "volume": 7899461.0}, {"date": "2025-10-03", "close": 0.5335, "volume": 7003702.0}, {"date": "2025-10-06", "close": 0.7637, "volume": 103873200.0}, {"date": "2025-10-07", "close": 0.6264, "volume": 6256981.0}, {"date": "2025-10-08", "close": 0.7501, "volume": 4291830.0}, {"date": "2025-10-09", "close": 0.686, "volume": 2687926.0}, {"date": "2025-10-10", "close": 0.6385, "volume": 1323001.0}, {"date": "2025-10-13", "close": 0.6031, "volume": 1096553.0}, {"date": "2025-10-14", "close": 0.6209, "volume": 895727.0}, {"date": "2025-10-15", "close": 0.624, "volume": 802348.0}, {"date": "2025-10-16", "close": 0.5729, "volume": 1406915.0}, {"date": "2025-10-17", "close": 0.5515, "volume": 1011335.0}, {"date": "2025-10-20", "close": 0.5226, "volume": 1886605.0}, {"date": "2025-10-21", "close": 0.4856, "volume": 742756.0}, {"date": "2025-10-22", "close": 0.4594, "volume": 813297.0}, {"date": "2025-10-23", "close": 0.4676, "volume": 416014.0}, {"date": "2025-10-24", "close": 0.4785, "volume": 476472.0}, {"date": "2025-10-27", "close": 0.4893, "volume": 425347.0}, {"date": "2025-10-28", "close": 0.5342, "volume": 7330597.0}, {"date": "2025-10-29", "close": 0.4781, "volume": 4110080.0}, {"date": "2025-10-30", "close": 0.459, "volume": 1544133.0}, {"date": "2025-10-31", "close": 0.4472, "volume": 916980.0}, {"date": "2025-11-03", "close": 0.419, "volume": 955342.0}, {"date": "2025-11-04", "close": 0.4174, "volume": 806229.0}, {"date": "2025-11-05", "close": 0.4103, "volume": 261632.0}, {"date": "2025-11-06", "close": 0.4082, "volume": 624426.0}, {"date": "2025-11-07", "close": 0.4583, "volume": 1927001.0}, {"date": "2025-11-10", "close": 0.4594, "volume": 963179.0}, {"date": "2025-11-11", "close": 0.4375, "volume": 680328.0}, {"date": "2025-11-12", "close": 2.05, "volume": 786036400.0}, {"date": "2025-11-13", "close": 1.76, "volume": 38859140.0}, {"date": "2025-11-14", "close": 2.75, "volume": 263218700.0}, {"date": "2025-11-17", "close": 2.43, "volume": 91556580.0}, {"date": "2025-11-18", "close": 2.97, "volume": 25431070.0}, {"date": "2025-11-19", "close": 2.94, "volume": 32980630.0}, {"date": "2025-11-20", "close": 2.94, "volume": 36900890.0}, {"date": "2025-11-21", "close": 2.28, "volume": 23367290.0}, {"date": "2025-11-24", "close": 1.83, "volume": 15876890.0}, {"date": "2025-11-25", "close": 1.48, "volume": 12340780.0}, {"date": "2025-11-26", "close": 1.69, "volume": 13438960.0}, {"date": "2025-11-28", "close": 1.53, "volume": 4507505.0}, {"date": "2025-12-01", "close": 1.23, "volume": 8042809.0}, {"date": "2025-12-02", "close": 1.17, "volume": 11353630.0}, {"date": "2025-12-03", "close": 1.31, "volume": 6399965.0}, {"date": "2025-12-04", "close": 1.27, "volume": 6291103.0}, {"date": "2025-12-05", "close": 1.11, "volume": 4627313.0}, {"date": "2025-12-08", "close": 1.16, "volume": 8070832.0}, {"date": "2025-12-09", "close": 1.62, "volume": 23665990.0}, {"date": "2025-12-10", "close": 1.44, "volume": 6567821.0}, {"date": "2025-12-11", "close": 1.58, "volume": 6676621.0}, {"date": "2025-12-12", "close": 1.44, "volume": 4707385.0}, {"date": "2025-12-15", "close": 1.2, "volume": 3955654.0}, {"date": "2025-12-16", "close": 1.215, "volume": 2893595.0}, {"date": "2025-12-17", "close": 0.9809, "volume": 5055843.0}, {"date": "2025-12-18", "close": 0.9351, "volume": 3514311.0}, {"date": "2025-12-19", "close": 1.3, "volume": 15205020.0}, {"date": "2025-12-22", "close": 1.1, "volume": 5989298.0}, {"date": "2025-12-23", "close": 1.18, "volume": 3727432.0}, {"date": "2025-12-24", "close": 1.17, "volume": 2805225.0}, {"date": "2025-12-26", "close": 1.2, "volume": 2016905.0}, {"date": "2025-12-29", "close": 1.18, "volume": 8419787.0}, {"date": "2025-12-30", "close": 1.31, "volume": 5528943.0}, {"date": "2025-12-31", "close": 1.16, "volume": 4291585.0}, {"date": "2026-01-02", "close": 1.13, "volume": 3141502.0}, {"date": "2026-01-05", "close": 1.14, "volume": 2812919.0}, {"date": "2026-01-06", "close": 1.19, "volume": 2942111.0}, {"date": "2026-01-07", "close": 1.1, "volume": 3193911.0}, {"date": "2026-01-08", "close": 1.16, "volume": 6523718.0}, {"date": "2026-01-09", "close": 1.08, "volume": 2598836.0}, {"date": "2026-01-12", "close": 1.11, "volume": 4886552.0}, {"date": "2026-01-13", "close": 1.04, "volume": 3425045.0}, {"date": "2026-01-14", "close": 1.14, "volume": 7957156.0}, {"date": "2026-01-15", "close": 1.1, "volume": 3166640.0}, {"date": "2026-01-16", "close": 1.06, "volume": 2359618.0}, {"date": "2026-01-20", "close": 0.9216, "volume": 5897118.0}, {"date": "2026-01-21", "close": 0.9151, "volume": 2913190.0}, {"date": "2026-01-22", "close": 0.9088, "volume": 1658439.0}, {"date": "2026-01-23", "close": 0.8329, "volume": 3364685.0}, {"date": "2026-01-26", "close": 0.8249, "volume": 2600694.0}, {"date": "2026-01-27", "close": 0.8706, "volume": 4608722.0}, {"date": "2026-01-28", "close": 0.7956, "volume": 1921113.0}, {"date": "2026-01-29", "close": 0.6984, "volume": 2863698.0}, {"date": "2026-01-30", "close": 0.7454, "volume": 1429124.0}, {"date": "2026-02-02", "close": 0.763, "volume": 1820346.0}, {"date": "2026-02-03", "close": 0.7041, "volume": 2080327.0}, {"date": "2026-02-04", "close": 0.71, "volume": 3646149.0}, {"date": "2026-02-05", "close": 0.6086, "volume": 4993509.0}, {"date": "2026-02-06", "close": 0.694, "volume": 3198121.0}, {"date": "2026-02-09", "close": 0.6801, "volume": 3155811.0}, {"date": "2026-02-10", "close": 0.6251, "volume": 1862802.0}, {"date": "2026-02-11", "close": 0.6177, "volume": 2147184.0}, {"date": "2026-02-12", "close": 0.5994, "volume": 1156818.0}, {"date": "2026-02-13", "close": 0.7099, "volume": 3656081.0}, {"date": "2026-02-17", "close": 0.729, "volume": 2662152.0}, {"date": "2026-02-18", "close": 0.6376, "volume": 3214103.0}, {"date": "2026-02-19", "close": 0.6689, "volume": 1274893.0}, {"date": "2026-02-20", "close": 0.6697, "volume": 679958.0}, {"date": "2026-02-23", "close": 0.6465, "volume": 897527.0}, {"date": "2026-02-24", "close": 0.6327, "volume": 1279719.0}, {"date": "2026-02-25", "close": 0.6854, "volume": 1738410.0}, {"date": "2026-02-26", "close": 0.6976, "volume": 1585620.0}, {"date": "2026-02-27", "close": 0.6241, "volume": 923436.0}, {"date": "2026-03-02", "close": 0.6507, "volume": 1692172.0}, {"date": "2026-03-03", "close": 0.6153, "volume": 1656083.0}, {"date": "2026-03-04", "close": 0.716, "volume": 4158550.0}, {"date": "2026-03-05", "close": 0.6159, "volume": 2564665.0}, {"date": "2026-03-06", "close": 0.5135, "volume": 3435736.0}, {"date": "2026-03-09", "close": 0.5427, "volume": 2326261.0}, {"date": "2026-03-10", "close": 0.5678, "volume": 2044485.0}, {"date": "2026-03-11", "close": 0.5823, "volume": 1416606.0}, {"date": "2026-03-12", "close": 0.603, "volume": 1690115.0}, {"date": "2026-03-13", "close": 0.58, "volume": 1777596.0}, {"date": "2026-03-16", "close": 0.7049, "volume": 3673570.0}, {"date": "2026-03-17", "close": 0.7937, "volume": 5350185.0}, {"date": "2026-03-18", "close": 0.7171, "volume": 1421512.0}, {"date": "2026-03-19", "close": 0.7078, "volume": 1279244.0}, {"date": "2026-03-20", "close": 0.7047, "volume": 2465976.0}, {"date": "2026-03-23", "close": 0.7131, "volume": 1201879.0}, {"date": "2026-03-24", "close": 0.7386, "volume": 1922012.0}, {"date": "2026-03-25", "close": 0.7431, "volume": 813914.0}, {"date": "2026-03-26", "close": 0.6833, "volume": 1615515.0}, {"date": "2026-03-27", "close": 0.6566, "volume": 1285977.0}, {"date": "2026-03-30", "close": 0.6255, "volume": 780025.0}, {"date": "2026-03-31", "close": 0.7946, "volume": 2203798.0}, {"date": "2026-04-01", "close": 0.7696, "volume": 867180.0}, {"date": "2026-04-02", "close": 0.7634, "volume": 981335.0}, {"date": "2026-04-06", "close": 0.7703, "volume": 2521456.0}, {"date": "2026-04-07", "close": 0.7292, "volume": 3102984.0}, {"date": "2026-04-08", "close": 0.8073, "volume": 3123945.0}, {"date": "2026-04-09", "close": 0.999, "volume": 4529118.0}, {"date": "2026-04-10", "close": 1.06, "volume": 4570193.0}, {"date": "2026-04-13", "close": 0.9901, "volume": 2475098.0}, {"date": "2026-04-14", "close": 0.95, "volume": 2614542.0}, {"date": "2026-04-15", "close": 0.9, "volume": 2414052.0}, {"date": "2026-04-16", "close": 0.898, "volume": 2607092.0}, {"date": "2026-04-17", "close": 0.8738, "volume": 1765930.0}, {"date": "2026-04-20", "close": 0.8687, "volume": 2656687.0}, {"date": "2026-04-21", "close": 0.8158, "volume": 1790929.0}, {"date": "2026-04-22", "close": 0.8561, "volume": 1386547.0}, {"date": "2026-04-23", "close": 0.8796, "volume": 1268377.0}, {"date": "2026-04-24", "close": 1.0, "volume": 3667646.0}, {"date": "2026-04-27", "close": 0.9249, "volume": 1713964.0}, {"date": "2026-04-28", "close": 0.905, "volume": 1487405.0}, {"date": "2026-04-29", "close": 0.8501, "volume": 1905900.0}, {"date": "2026-04-30", "close": 0.8891, "volume": 3733778.0}, {"date": "2026-05-01", "close": 0.9733, "volume": 3008039.0}, {"date": "2026-05-04", "close": 0.9838, "volume": 3898058.0}, {"date": "2026-05-05", "close": 1.07, "volume": 6796171.0}, {"date": "2026-05-06", "close": 1.13, "volume": 18452710.0}, {"date": "2026-05-07", "close": 1.06, "volume": 4119110.0}, {"date": "2026-05-08", "close": 1.19, "volume": 4991887.0}, {"date": "2026-05-11", "close": 1.1, "volume": 3316719.0}, {"date": "2026-05-12", "close": 1.07, "volume": 2332195.0}, {"date": "2026-05-13", "close": 1.04, "volume": 3980615.0}, {"date": "2026-05-14", "close": 1.2, "volume": 5847671.0}, {"date": "2026-05-15", "close": 1.085, "volume": 2468560.0}, {"date": "2026-05-18", "close": 1.04, "volume": 4471354.0}, {"date": "2026-05-19", "close": 1.09, "volume": 4378324.0}, {"date": "2026-05-20", "close": 1.27, "volume": 6263996.0}, {"date": "2026-05-21", "close": 1.31, "volume": 5301458.0}, {"date": "2026-05-22", "close": 1.2, "volume": 2768134.0}, {"date": "2026-05-26", "close": 1.16, "volume": 8797632.0}, {"date": "2026-05-27", "close": 1.07, "volume": 4165611.0}, {"date": "2026-05-28", "close": 1.12, "volume": 3071350.0}, {"date": "2026-05-29", "close": 1.13, "volume": 4679869.0}, {"date": "2026-06-01", "close": 1.05, "volume": 4821487.0}, {"date": "2026-06-02", "close": 1.19, "volume": 6696544.0}, {"date": "2026-06-03", "close": 1.18, "volume": 4509141.0}, {"date": "2026-06-04", "close": 0.9814, "volume": 5730520.0}, {"date": "2026-06-05", "close": 0.5188, "volume": 30525680.0}, {"date": "2026-06-08", "close": 0.7082, "volume": 37856240.0}, {"date": "2026-06-09", "close": 0.6756, "volume": 5522539.0}, {"date": "2026-06-10", "close": 0.658, "volume": 3467368.0}, {"date": "2026-06-11", "close": 0.6777, "volume": 1479032.0}, {"date": "2026-06-12", "close": 0.6502, "volume": 2427110.0}, {"date": "2026-06-15", "close": 0.8128, "volume": 15727870.0}, {"date": "2026-06-16", "close": 0.7859, "volume": 2943534.0}, {"date": "2026-06-17", "close": 0.7621, "volume": 2898209.0}, {"date": "2026-06-18", "close": 0.7392, "volume": 4144937.0}, {"date": "2026-06-22", "close": 0.7365, "volume": 5360283.0}, {"date": "2026-06-23", "close": 0.6527, "volume": 2666498.0}, {"date": "2026-06-24", "close": 0.6101, "volume": 1939436.0}, {"date": "2026-06-25", "close": 0.5985, "volume": 1524179.0}, {"date": "2026-06-26", "close": 0.6185, "volume": 1326563.0}, {"date": "2026-06-29", "close": 0.635, "volume": 1175188.0}, {"date": "2026-06-30", "close": 0.6123, "volume": 934280.0}, {"date": "2026-07-01", "close": 0.6441, "volume": 1583566.0}, {"date": "2026-07-02", "close": 0.666, "volume": 2142388.0}, {"date": "2026-07-06", "close": 0.675, "volume": 1890597.0}, {"date": "2026-07-07", "close": 0.7, "volume": 4673361.0}, {"date": "2026-07-08", "close": 0.651, "volume": 2300728.0}, {"date": "2026-07-09", "close": 0.7, "volume": 2097052.0}, {"date": "2026-07-10", "close": 0.7029, "volume": 2408778.0}, {"date": "2026-07-13", "close": 0.6987, "volume": 1245455.0}, {"date": "2026-07-14", "close": 0.7318, "volume": 2022489.0}, {"date": "2026-07-15", "close": 0.7525, "volume": 1328010.0}, {"date": "2026-07-16", "close": 0.7125, "volume": 1148422.0}, {"date": "2026-07-17", "close": 0.7081, "volume": 968509.0}, {"date": "2026-07-20", "close": 0.7169, "volume": 1096824.0}, {"date": "2026-07-21", "close": 0.739, "volume": 1434049.0}, {"date": "2026-07-22", "close": 0.6722, "volume": 1582736.0}, {"date": "2026-07-23", "close": 0.661, "volume": 1920850.0}, {"date": "2026-07-24", "close": 0.6215, "volume": 807106.0}, {"date": "2026-07-27", "close": 0.6268, "volume": 766153.0}, {"date": "2026-07-28", "close": 0.6141, "volume": 2004848.0}, {"date": "2026-07-29", "close": 0.6009, "volume": 914948.0}, {"date": "2026-07-30", "close": 0.6256, "volume": 724747.0}, {"date": "2026-07-31", "close": 0.5906, "volume": 1062096.0}, {"date": "2026-08-03", "close": 0.6368, "volume": 1118238.0}, {"date": "2026-08-04", "close": 0.69, "volume": 1306600.0}, {"date": "2026-08-05", "close": 0.733, "volume": 1128449.0}, {"date": "2026-08-06", "close": 0.6738, "volume": 1282694.0}, {"date": "2026-08-07", "close": 0.6886, "volume": 1970487.0}, {"date": "2026-08-10", "close": 0.6797, "volume": 1488802.0}, {"date": "2026-08-11", "close": 0.68, "volume": 803557.0}, {"date": "2026-08-12", "close": 0.6579, "volume": 1839186.0}, {"date": "2026-08-13", "close": 0.648, "volume": 1507173.0}, {"date": "2026-08-14", "close": 0.644, "volume": 562315.0}, {"date": "2026-08-17", "close": 0.7053, "volume": 1872578.0}, {"date": "2026-08-18", "close": 0.8054, "volume": 4030893.0}, {"date": "2026-08-19", "close": 1.07, "volume": 10521480.0}, {"date": "2026-08-20", "close": 1.19, "volume": 10054680.0}, {"date": "2026-08-21", "close": 1.42, "volume": 18977180.0}, {"date": "2026-08-24", "close": 1.68, "volume": 38564250.0}, {"date": "2026-08-25", "close": 1.64, "volume": 11199070.0}, {"date": "2026-08-26", "close": 1.63, "volume": 7704078.0}, {"date": "2026-08-27", "close": 1.89, "volume": 14594160.0}, {"date": "2026-08-28", "close": 1.71, "volume": 8094935.0}, {"date": "2026-08-31", "close": 1.825, "volume": 7437012.0}, {"date": "2026-09-01", "close": 1.71, "volume": 5676686.0}, {"date": "2026-09-02", "close": 1.68, "volume": 4624765.0}, {"date": "2026-09-03", "close": 2.27, "volume": 18422320.0}, {"date": "2026-09-04", "close": 2.42, "volume": 17100980.0}, {"date": "2026-09-08", "close": 2.63, "volume": 18152800.0}, {"date": "2026-09-09", "close": 2.45, "volume": 34088130.0}, {"date": "2026-09-10", "close": 2.2, "volume": 16576730.0}, {"date": "2026-09-11", "close": 2.265, "volume": 11503650.0}, {"date": "2026-09-14", "close": 2.58, "volume": 10705910.0}, {"date": "2026-09-15", "close": 2.22, "volume": 11412500.0}, {"date": "2026-09-16", "close": 2.44, "volume": 22317650.0}, {"date": "2026-09-17", "close": 3.07, "volume": 26627770.0}, {"date": "2026-09-18", "close": 3.6, "volume": 30644740.0}, {"date": "2026-09-21", "close": 3.4, "volume": 21463680.0}, {"date": "2026-09-22", "close": 3.73, "volume": 25145880.0}, {"date": "2026-09-23", "close": 3.61, "volume": 19769910.0}, {"date": "2026-09-24", "close": 4.08, "volume": 25159690.0}, {"date": "2026-09-25", "close": 4.12, "volume": 19967390.0}, {"date": "2026-09-28", "close": 3.31, "volume": 26754910.0}, {"date": "2026-09-29", "close": 3.23, "volume": 13567020.0}, {"date": "2026-09-30", "close": 3.33, "volume": 16176060.0}, {"date": "2026-10-01", "close": 2.92, "volume": 15690260.0}, {"date": "2026-10-02", "close": 3.03, "volume": 15381330.0}, {"date": "2026-10-05", "close": 3.17, "volume": 14389840.0}, {"date": "2026-10-06", "close": 3.26, "volume": 13082640.0}, {"date": "2026-10-07", "close": 3.05, "volume": 8113930.0}, {"date": "2026-10-08", "close": 2.81, "volume": 14772540.0}, {"date": "2026-10-09", "close": 2.94, "volume": 10261880.0}, {"date": "2026-10-12", "close": 2.9, "volume": 9391460.0}, {"date": "2026-10-13", "close": 2.84, "volume": 7395210.0}, {"date": "2026-10-14", "close": 2.62, "volume": 8203917.0}, {"date": "2026-10-15", "close": 3.02, "volume": 16442730.0}, {"date": "2026-10-16", "close": 2.57, "volume": 11664610.0}, {"date": "2026-10-19", "close": 2.53, "volume": 6955146.0}, {"date": "2026-10-20", "close": 2.81, "volume": 12712510.0}, {"date": "2026-10-21", "close": 3.33, "volume": 24630160.0}, {"date": "2026-10-22", "close": 2.98, "volume": 13883220.0}, {"date": "2026-10-23", "close": 2.82, "volume": 10291460.0}, {"date": "2026-10-26", "close": 2.83, "volume": 9016189.0}, {"date": "2026-10-27", "close": 3.135, "volume": 10350100.0}, {"date": "2026-10-28", "close": 3.24, "volume": 10054970.0}, {"date": "2026-10-29", "close": 3.31, "volume": 18780480.0}, {"date": "2026-10-30", "close": 2.98, "volume": 14409370.0}], "refreshing": true}