{"ticker": "DARE", "overview": {"cik": "1401914", "ticker": "DARE", "name": "Dare Bioscience, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034483", "price_sensitive": true}, {"form": "253G2", "date": "2026-07-17", "title": "Form 253G2", "accession": "0001401914-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001401914-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032963", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001301008-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001493152-26-029777", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029515", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001401914-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001205903-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001519612-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001301008-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001536574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001736781-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001493152-26-026666", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001493152-26-026545", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001401914-26-000030", "price_sensitive": true}, {"form": "253G2", "date": "2026-05-15", "title": "Form 253G2", "accession": "0001401914-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001401914-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001401914-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001401914-26-000021", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001401914-26-000019", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DARE", "has_prices": true, "as_of": "2026-10-30", "last": 0.6996, "prev_close": 0.6815, "change": 0.018100000000000005, "change_pct": 0.02655906089508438, "session_volume": 654006.0, "vwap_5": 0.6919738568714823, "vwap_20": 0.7189202195091748, "vwap_60": 0.9363391950896468, "vwap_250": 1.8973559937774538, "high_52w": 3.27, "low_52w": 0.6438, "avg_volume_20": 138089.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003281", "src": "13DG", "ticker": "DARE", "cik": "1401914", "company": "Dare Bioscience, Inc.", "company_raw": "Dare Bioscience, Inc.", "who": "Dare Bioscience, Inc.", "who_key": "Dare Bioscience, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dare Bioscience, Inc. takes a 5.65% passive stake in DARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1401914/0000929638-26-003281-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001079973-26-001171", "src": "13DG", "ticker": "DARE", "cik": "1401914", "company": "Dare Bioscience, Inc.", "company_raw": "Dare Bioscience, Inc.", "who": "Dare Bioscience, Inc.", "who_key": "Dare Bioscience, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dare Bioscience, Inc. takes a 9.99% passive stake in DARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1401914/0001079973-26-001171-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003281", "src": "13DG", "ticker": "DARE", "cik": "1401914", "company": "Dare Bioscience, Inc.", "company_raw": "Dare Bioscience, Inc.", "who": "Dare Bioscience, Inc.", "who_key": "Dare Bioscience, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dare Bioscience, Inc. takes a 5.65% passive stake in DARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1401914/0000929638-26-003281-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001079973-26-001171", "src": "13DG", "ticker": "DARE", "cik": "1401914", "company": "Dare Bioscience, Inc.", "company_raw": "Dare Bioscience, Inc.", "who": "Dare Bioscience, Inc.", "who_key": "Dare Bioscience, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dare Bioscience, Inc. takes a 9.99% passive stake in DARE", "source_url": "https://www.sec.gov/Archives/edgar/data/1401914/0001079973-26-001171-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "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": "Dare Bioscience, Inc. - Common Stock", "new_value": "Dare Bioscience, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001401914", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001401914", "applied": 1, "detected_at": "2026-09-11T07:47:14.658849"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034483", "price_sensitive": true}, {"form": "253G2", "date": "2026-07-17", "title": "Form 253G2", "accession": "0001401914-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001401914-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032963", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001401914-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001301008-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001493152-26-029777", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029515", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001401914-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001205903-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001519612-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001301008-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001536574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001736781-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001493152-26-026666", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001493152-26-026545", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001401914-26-000030", "price_sensitive": true}, {"form": "253G2", "date": "2026-05-15", "title": "Form 253G2", "accession": "0001401914-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001401914-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001401914-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001401914-26-000021", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001401914-26-000019", "price_sensitive": false}], "performance": {"ticker": "DARE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 95.6918, "volume": 1735.0}, {"date": "2016-11-01", "close": 89.5116, "volume": 3626.0}, {"date": "2016-11-02", "close": 87.6395, "volume": 3628.0}, {"date": "2016-11-03", "close": 82.2033, "volume": 2637.0}, {"date": "2016-11-04", "close": 79.2872, "volume": 2834.0}, {"date": "2016-11-07", "close": 83.7754, "volume": 2324.0}, {"date": "2016-11-08", "close": 84.0034, "volume": 6944.0}, {"date": "2016-11-09", "close": 87.5915, "volume": 2618.0}, {"date": "2016-11-10", "close": 97.2039, "volume": 4407.0}, {"date": "2016-11-11", "close": 99.604, "volume": 1786.0}, {"date": "2016-11-14", "close": 99.604, "volume": 1046.0}, {"date": "2016-11-15", "close": 97.2039, "volume": 1557.0}, {"date": "2016-11-16", "close": 94.8038, "volume": 2064.0}, {"date": "2016-11-17", "close": 92.7517, "volume": 3010.0}, {"date": "2016-11-18", "close": 89.9196, "volume": 1265.0}, {"date": "2016-11-21", "close": 94.8038, "volume": 2177.0}, {"date": "2016-11-22", "close": 90.7356, "volume": 1123.0}, {"date": "2016-11-23", "close": 89.6076, "volume": 1227.0}, {"date": "2016-11-25", "close": 87.6035, "volume": 796.0}, {"date": "2016-11-28", "close": 84.0034, "volume": 1791.0}, {"date": "2016-11-29", "close": 84.7594, "volume": 1241.0}, {"date": "2016-11-30", "close": 81.2192, "volume": 2166.0}, {"date": "2016-12-01", "close": 81.6033, "volume": 1272.0}, {"date": "2016-12-02", "close": 84.8314, "volume": 1131.0}, {"date": "2016-12-05", "close": 91.2036, "volume": 3032.0}, {"date": "2016-12-06", "close": 92.1517, "volume": 1334.0}, {"date": "2016-12-07", "close": 97.2039, "volume": 2187.0}, {"date": "2016-12-08", "close": 90.0036, "volume": 1333.0}, {"date": "2016-12-09", "close": 93.6037, "volume": 2306.0}, {"date": "2016-12-12", "close": 91.1436, "volume": 1237.0}, {"date": "2016-12-13", "close": 93.6037, "volume": 2367.0}, {"date": "2016-12-14", "close": 91.1916, "volume": 976.0}, {"date": "2016-12-15", "close": 89.9796, "volume": 1994.0}, {"date": "2016-12-16", "close": 91.2036, "volume": 1059.0}, {"date": "2016-12-19", "close": 93.9758, "volume": 2022.0}, {"date": "2016-12-20", "close": 91.2036, "volume": 1245.0}, {"date": "2016-12-21", "close": 94.7798, "volume": 7811.0}, {"date": "2016-12-22", "close": 92.4157, "volume": 1544.0}, {"date": "2016-12-23", "close": 90.4956, "volume": 1293.0}, {"date": "2016-12-27", "close": 99.64, "volume": 8219.0}, {"date": "2016-12-28", "close": 94.2038, "volume": 2677.0}, {"date": "2016-12-29", "close": 89.9436, "volume": 2420.0}, {"date": "2016-12-30", "close": 84.9874, "volume": 2891.0}, {"date": "2017-01-03", "close": 92.4037, "volume": 1285.0}, {"date": "2017-01-04", "close": 96.0038, "volume": 3544.0}, {"date": "2017-01-05", "close": 98.4039, "volume": 1820.0}, {"date": "2017-01-06", "close": 98.4039, "volume": 17405.0}, {"date": "2017-01-09", "close": 99.148, "volume": 3088.0}, {"date": "2017-01-10", "close": 99.964, "volume": 3306.0}, {"date": "2017-01-11", "close": 96.0038, "volume": 1530.0}, {"date": "2017-01-12", "close": 100.684, "volume": 1838.0}, {"date": "2017-01-13", "close": 101.4041, "volume": 982.0}, {"date": "2017-01-17", "close": 99.436, "volume": 1153.0}, {"date": "2017-01-18", "close": 96.1838, "volume": 943.0}, {"date": "2017-01-19", "close": 93.6037, "volume": 2613.0}, {"date": "2017-01-20", "close": 91.9117, "volume": 1549.0}, {"date": "2017-01-23", "close": 92.1397, "volume": 1302.0}, {"date": "2017-01-24", "close": 94.8638, "volume": 1469.0}, {"date": "2017-01-25", "close": 94.5638, "volume": 1285.0}, {"date": "2017-01-26", "close": 94.7678, "volume": 1225.0}, {"date": "2017-01-27", "close": 96.0038, "volume": 1067.0}, {"date": "2017-01-30", "close": 94.7678, "volume": 1022.0}, {"date": "2017-01-31", "close": 97.2039, "volume": 1509.0}, {"date": "2017-02-01", "close": 100.564, "volume": 9881.0}, {"date": "2017-02-02", "close": 111.7245, "volume": 16743.0}, {"date": "2017-02-03", "close": 156.0062, "volume": 284929.0}, {"date": "2017-02-06", "close": 145.2058, "volume": 71905.0}, {"date": "2017-02-07", "close": 139.2056, "volume": 20621.0}, {"date": "2017-02-08", "close": 159.6064, "volume": 28355.0}, {"date": "2017-02-09", "close": 147.6059, "volume": 11605.0}, {"date": "2017-02-10", "close": 156.0062, "volume": 12797.0}, {"date": "2017-02-13", "close": 184.8074, "volume": 45855.0}, {"date": "2017-02-14", "close": 172.8069, "volume": 26556.0}, {"date": "2017-02-15", "close": 169.2068, "volume": 9148.0}, {"date": "2017-02-16", "close": 169.2068, "volume": 8877.0}, {"date": "2017-02-17", "close": 169.2068, "volume": 6253.0}, {"date": "2017-02-21", "close": 162.0065, "volume": 6727.0}, {"date": "2017-02-22", "close": 152.4061, "volume": 8608.0}, {"date": "2017-02-23", "close": 146.4059, "volume": 6027.0}, {"date": "2017-02-24", "close": 150.006, "volume": 6314.0}, {"date": "2017-02-27", "close": 163.2065, "volume": 6787.0}, {"date": "2017-02-28", "close": 157.2063, "volume": 4412.0}, {"date": "2017-03-01", "close": 159.6064, "volume": 4898.0}, {"date": "2017-03-02", "close": 160.8064, "volume": 5202.0}, {"date": "2017-03-03", "close": 165.6066, "volume": 8314.0}, {"date": "2017-03-06", "close": 165.6066, "volume": 5775.0}, {"date": "2017-03-07", "close": 162.0065, "volume": 3770.0}, {"date": "2017-03-08", "close": 166.8067, "volume": 8180.0}, {"date": "2017-03-09", "close": 168.0067, "volume": 4213.0}, {"date": "2017-03-10", "close": 182.4073, "volume": 17375.0}, {"date": "2017-03-13", "close": 298.812, "volume": 264348.0}, {"date": "2017-03-14", "close": 268.8108, "volume": 29528.0}, {"date": "2017-03-15", "close": 357.6143, "volume": 260827.0}, {"date": "2017-03-16", "close": 369.6148, "volume": 142967.0}, {"date": "2017-03-17", "close": 398.4159, "volume": 83775.0}, {"date": "2017-03-20", "close": 150.006, "volume": 204252.0}, {"date": "2017-03-21", "close": 146.4059, "volume": 73596.0}, {"date": "2017-03-22", "close": 134.4054, "volume": 58702.0}, {"date": "2017-03-23", "close": 88.8036, "volume": 86063.0}, {"date": "2017-03-24", "close": 86.9915, "volume": 39619.0}, {"date": "2017-03-27", "close": 82.8033, "volume": 17331.0}, {"date": "2017-03-28", "close": 87.0035, "volume": 31814.0}, {"date": "2017-03-29", "close": 109.1924, "volume": 104753.0}, {"date": "2017-03-30", "close": 100.804, "volume": 13499.0}, {"date": "2017-03-31", "close": 97.4919, "volume": 7105.0}, {"date": "2017-04-03", "close": 87.6155, "volume": 13255.0}, {"date": "2017-04-04", "close": 86.5835, "volume": 7613.0}, {"date": "2017-04-05", "close": 81.2312, "volume": 8511.0}, {"date": "2017-04-06", "close": 82.8033, "volume": 3122.0}, {"date": "2017-04-07", "close": 82.8153, "volume": 7128.0}, {"date": "2017-04-10", "close": 79.8992, "volume": 6282.0}, {"date": "2017-04-11", "close": 78.0031, "volume": 5866.0}, {"date": "2017-04-12", "close": 77.1631, "volume": 3079.0}, {"date": "2017-04-13", "close": 79.2032, "volume": 14373.0}, {"date": "2017-04-17", "close": 84.6034, "volume": 18733.0}, {"date": "2017-04-18", "close": 79.3232, "volume": 7020.0}, {"date": "2017-04-19", "close": 79.2152, "volume": 3604.0}, {"date": "2017-04-20", "close": 78.0031, "volume": 4296.0}, {"date": "2017-04-21", "close": 77.1631, "volume": 2623.0}, {"date": "2017-04-24", "close": 77.7631, "volume": 2931.0}, {"date": "2017-04-25", "close": 75.003, "volume": 3612.0}, {"date": "2017-04-26", "close": 75.291, "volume": 2950.0}, {"date": "2017-04-27", "close": 73.6349, "volume": 3815.0}, {"date": "2017-04-28", "close": 66.6147, "volume": 6462.0}, {"date": "2017-05-01", "close": 56.3663, "volume": 8888.0}, {"date": "2017-05-02", "close": 58.7498, "volume": 7431.0}, {"date": "2017-05-03", "close": 54.1462, "volume": 4873.0}, {"date": "2017-05-04", "close": 51.6021, "volume": 2933.0}, {"date": "2017-05-05", "close": 48.0019, "volume": 4319.0}, {"date": "2017-05-08", "close": 55.2022, "volume": 43509.0}, {"date": "2017-05-09", "close": 53.7622, "volume": 13493.0}, {"date": "2017-05-10", "close": 58.8024, "volume": 8366.0}, {"date": "2017-05-11", "close": 55.2382, "volume": 3655.0}, {"date": "2017-05-12", "close": 54.0022, "volume": 4230.0}, {"date": "2017-05-15", "close": 51.7581, "volume": 4933.0}, {"date": "2017-05-16", "close": 48.0019, "volume": 4078.0}, {"date": "2017-05-17", "close": 48.3619, "volume": 1570.0}, {"date": "2017-05-18", "close": 46.9819, "volume": 2253.0}, {"date": "2017-05-19", "close": 50.378, "volume": 3567.0}, {"date": "2017-05-22", "close": 48.0859, "volume": 1284.0}, {"date": "2017-05-23", "close": 48.0019, "volume": 1734.0}, {"date": "2017-05-24", "close": 48.962, "volume": 533.0}, {"date": "2017-05-25", "close": 49.202, "volume": 5425.0}, {"date": "2017-05-26", "close": 47.8219, "volume": 3851.0}, {"date": "2017-05-30", "close": 47.0539, "volume": 2342.0}, {"date": "2017-05-31", "close": 44.7018, "volume": 2236.0}, {"date": "2017-06-01", "close": 53.4021, "volume": 11253.0}, {"date": "2017-06-02", "close": 48.0019, "volume": 3734.0}, {"date": "2017-06-05", "close": 48.6019, "volume": 1660.0}, {"date": "2017-06-06", "close": 49.13, "volume": 654.0}, {"date": "2017-06-07", "close": 48.818, "volume": 588.0}, {"date": "2017-06-08", "close": 45.5538, "volume": 4354.0}, {"date": "2017-06-09", "close": 43.8018, "volume": 3956.0}, {"date": "2017-06-12", "close": 43.6457, "volume": 4448.0}, {"date": "2017-06-13", "close": 43.2017, "volume": 4527.0}, {"date": "2017-06-14", "close": 43.2017, "volume": 1289.0}, {"date": "2017-06-15", "close": 42.6017, "volume": 1094.0}, {"date": "2017-06-16", "close": 40.8976, "volume": 1942.0}, {"date": "2017-06-19", "close": 40.8016, "volume": 3011.0}, {"date": "2017-06-20", "close": 46.7899, "volume": 20300.0}, {"date": "2017-06-21", "close": 43.2137, "volume": 5565.0}, {"date": "2017-06-22", "close": 45.8778, "volume": 5139.0}, {"date": "2017-06-23", "close": 48.1459, "volume": 21519.0}, {"date": "2017-06-26", "close": 50.858, "volume": 11120.0}, {"date": "2017-06-27", "close": 48.902, "volume": 2771.0}, {"date": "2017-06-28", "close": 51.6261, "volume": 2151.0}, {"date": "2017-06-29", "close": 54.0022, "volume": 6912.0}, {"date": "2017-06-30", "close": 53.2821, "volume": 1921.0}, {"date": "2017-07-03", "close": 55.6462, "volume": 2214.0}, {"date": "2017-07-05", "close": 135.6054, "volume": 265182.0}, {"date": "2017-07-06", "close": 96.0038, "volume": 169380.0}, {"date": "2017-07-07", "close": 87.6035, "volume": 39521.0}, {"date": "2017-07-10", "close": 97.7199, "volume": 61992.0}, {"date": "2017-07-11", "close": 85.2274, "volume": 17268.0}, {"date": "2017-07-12", "close": 92.4037, "volume": 13958.0}, {"date": "2017-07-13", "close": 85.2154, "volume": 6598.0}, {"date": "2017-07-14", "close": 83.9434, "volume": 6156.0}, {"date": "2017-07-17", "close": 78.0031, "volume": 7927.0}, {"date": "2017-07-18", "close": 75.711, "volume": 6095.0}, {"date": "2017-07-19", "close": 78.7231, "volume": 52003.0}, {"date": "2017-07-20", "close": 72.0029, "volume": 4725.0}, {"date": "2017-07-21", "close": 63.1225, "volume": 10770.0}, {"date": "2017-07-24", "close": 60.7224, "volume": 16812.0}, {"date": "2017-07-25", "close": 60.0024, "volume": 4801.0}, {"date": "2017-07-26", "close": 49.322, "volume": 14236.0}, {"date": "2017-07-27", "close": 45.2418, "volume": 12065.0}, {"date": "2017-07-28", "close": 44.4018, "volume": 8730.0}, {"date": "2017-07-31", "close": 40.8016, "volume": 2991.0}, {"date": "2017-08-01", "close": 38.5215, "volume": 8375.0}, {"date": "2017-08-02", "close": 36.0014, "volume": 8179.0}, {"date": "2017-08-03", "close": 40.9216, "volume": 4836.0}, {"date": "2017-08-04", "close": 36.7215, "volume": 6255.0}, {"date": "2017-08-07", "close": 36.2414, "volume": 5136.0}, {"date": "2017-08-08", "close": 39.2416, "volume": 3160.0}, {"date": "2017-08-09", "close": 39.0016, "volume": 2147.0}, {"date": "2017-08-10", "close": 31.5613, "volume": 6329.0}, {"date": "2017-08-11", "close": 33.7213, "volume": 3075.0}, {"date": "2017-08-14", "close": 34.2014, "volume": 8294.0}, {"date": "2017-08-15", "close": 35.8814, "volume": 3588.0}, {"date": "2017-08-16", "close": 36.0014, "volume": 1765.0}, {"date": "2017-08-17", "close": 33.6013, "volume": 1634.0}, {"date": "2017-08-18", "close": 33.1213, "volume": 3439.0}, {"date": "2017-08-21", "close": 32.1613, "volume": 1573.0}, {"date": "2017-08-22", "close": 32.1613, "volume": 955.0}, {"date": "2017-08-23", "close": 33.0013, "volume": 3107.0}, {"date": "2017-08-24", "close": 33.2413, "volume": 724.0}, {"date": "2017-08-25", "close": 35.4014, "volume": 5779.0}, {"date": "2017-08-28", "close": 38.1615, "volume": 5222.0}, {"date": "2017-08-29", "close": 41.5217, "volume": 5819.0}, {"date": "2017-08-30", "close": 42.2417, "volume": 4062.0}, {"date": "2017-08-31", "close": 39.9616, "volume": 2041.0}, {"date": "2017-09-01", "close": 37.2015, "volume": 5989.0}, {"date": "2017-09-05", "close": 41.0416, "volume": 5629.0}, {"date": "2017-09-06", "close": 41.0416, "volume": 1603.0}, {"date": "2017-09-07", "close": 40.3216, "volume": 1102.0}, {"date": "2017-09-08", "close": 41.7617, "volume": 2086.0}, {"date": "2017-09-11", "close": 41.1616, "volume": 1380.0}, {"date": "2017-09-12", "close": 40.8016, "volume": 2515.0}, {"date": "2017-09-13", "close": 41.0416, "volume": 3454.0}, {"date": "2017-09-14", "close": 37.8015, "volume": 5273.0}, {"date": "2017-09-15", "close": 36.2414, "volume": 1105.0}, {"date": "2017-09-18", "close": 36.6015, "volume": 865.0}, {"date": "2017-09-19", "close": 35.7614, "volume": 4978.0}, {"date": "2017-09-20", "close": 35.6414, "volume": 2026.0}, {"date": "2017-09-21", "close": 36.2414, "volume": 2476.0}, {"date": "2017-09-22", "close": 37.3215, "volume": 1972.0}, {"date": "2017-09-25", "close": 38.5215, "volume": 1292.0}, {"date": "2017-09-26", "close": 38.2815, "volume": 460.0}, {"date": "2017-09-27", "close": 37.6815, "volume": 587.0}, {"date": "2017-09-28", "close": 37.8015, "volume": 1136.0}, {"date": "2017-09-29", "close": 37.4415, "volume": 535.0}, {"date": "2017-10-02", "close": 38.1615, "volume": 1640.0}, {"date": "2017-10-03", "close": 36.7215, "volume": 426.0}, {"date": "2017-10-04", "close": 37.0815, "volume": 1265.0}, {"date": "2017-10-05", "close": 38.1615, "volume": 739.0}, {"date": "2017-10-06", "close": 38.1615, "volume": 492.0}, {"date": "2017-10-09", "close": 38.5215, "volume": 566.0}, {"date": "2017-10-10", "close": 37.0923, "volume": 541.0}, {"date": "2017-10-11", "close": 35.6414, "volume": 1586.0}, {"date": "2017-10-12", "close": 38.2815, "volume": 3382.0}, {"date": "2017-10-13", "close": 39.6016, "volume": 1320.0}, {"date": "2017-10-16", "close": 40.2016, "volume": 691.0}, {"date": "2017-10-17", "close": 37.6815, "volume": 3202.0}, {"date": "2017-10-18", "close": 37.5615, "volume": 421.0}, {"date": "2017-10-19", "close": 37.1259, "volume": 413.0}, {"date": "2017-10-20", "close": 36.7215, "volume": 1020.0}, {"date": "2017-10-23", "close": 36.4815, "volume": 1268.0}, {"date": "2017-10-24", "close": 35.4014, "volume": 1188.0}, {"date": "2017-10-25", "close": 34.8014, "volume": 726.0}, {"date": "2017-10-26", "close": 33.0013, "volume": 986.0}, {"date": "2017-10-27", "close": 31.8013, "volume": 1715.0}, {"date": "2017-10-30", "close": 31.5613, "volume": 1074.0}, {"date": "2017-10-31", "close": 30.3612, "volume": 3374.0}, {"date": "2017-11-01", "close": 30.1212, "volume": 1781.0}, {"date": "2017-11-02", "close": 29.5212, "volume": 2522.0}, {"date": "2017-11-03", "close": 28.9212, "volume": 736.0}, {"date": "2017-11-06", "close": 28.0811, "volume": 604.0}, {"date": "2017-11-07", "close": 29.1612, "volume": 429.0}, {"date": "2017-11-08", "close": 30.594, "volume": 1087.0}, {"date": "2017-11-09", "close": 30.48, "volume": 209.0}, {"date": "2017-11-10", "close": 28.9212, "volume": 2237.0}, {"date": "2017-11-13", "close": 27.4811, "volume": 3756.0}, {"date": "2017-11-14", "close": 27.9611, "volume": 167.0}, {"date": "2017-11-15", "close": 28.0811, "volume": 652.0}, {"date": "2017-11-16", "close": 31.3213, "volume": 5694.0}, {"date": "2017-11-17", "close": 31.5613, "volume": 1815.0}, {"date": "2017-11-20", "close": 32.0413, "volume": 2241.0}, {"date": "2017-11-21", "close": 35.2814, "volume": 40479.0}, {"date": "2017-11-22", "close": 32.7625, "volume": 3373.0}, {"date": "2017-11-24", "close": 32.7613, "volume": 1595.0}, {"date": "2017-11-27", "close": 30.1212, "volume": 1700.0}, {"date": "2017-11-28", "close": 29.5212, "volume": 1646.0}, {"date": "2017-11-29", "close": 30.4812, "volume": 1374.0}, {"date": "2017-11-30", "close": 30.1212, "volume": 363.0}, {"date": "2017-12-01", "close": 30.1212, "volume": 1892.0}, {"date": "2017-12-04", "close": 29.0412, "volume": 1014.0}, {"date": "2017-12-05", "close": 29.7612, "volume": 2797.0}, {"date": "2017-12-06", "close": 29.4024, "volume": 10190.0}, {"date": "2017-12-07", "close": 29.5212, "volume": 2667.0}, {"date": "2017-12-08", "close": 32.2297, "volume": 10153.0}, {"date": "2017-12-11", "close": 30.7212, "volume": 1497.0}, {"date": "2017-12-12", "close": 30.4812, "volume": 2384.0}, {"date": "2017-12-13", "close": 31.8013, "volume": 3464.0}, {"date": "2017-12-14", "close": 29.4012, "volume": 1561.0}, {"date": "2017-12-15", "close": 30.1212, "volume": 10973.0}, {"date": "2017-12-18", "close": 29.8812, "volume": 2872.0}, {"date": "2017-12-19", "close": 29.6412, "volume": 1587.0}, {"date": "2017-12-20", "close": 28.5611, "volume": 3665.0}, {"date": "2017-12-21", "close": 27.9611, "volume": 4687.0}, {"date": "2017-12-22", "close": 29.8812, "volume": 3853.0}, {"date": "2017-12-26", "close": 28.2011, "volume": 537.0}, {"date": "2017-12-27", "close": 28.3355, "volume": 1449.0}, {"date": "2017-12-28", "close": 27.8411, "volume": 3777.0}, {"date": "2017-12-29", "close": 25.969, "volume": 6901.0}, {"date": "2018-01-02", "close": 27.1211, "volume": 1828.0}, {"date": "2018-01-03", "close": 28.4411, "volume": 2683.0}, {"date": "2018-01-04", "close": 28.8012, "volume": 3014.0}, {"date": "2018-01-05", "close": 27.2411, "volume": 3403.0}, {"date": "2018-01-08", "close": 26.4011, "volume": 1101.0}, {"date": "2018-01-09", "close": 27.2411, "volume": 613.0}, {"date": "2018-01-10", "close": 26.7611, "volume": 1868.0}, {"date": "2018-01-11", "close": 27.3611, "volume": 859.0}, {"date": "2018-01-12", "close": 28.2599, "volume": 1504.0}, {"date": "2018-01-16", "close": 28.4411, "volume": 3329.0}, {"date": "2018-01-17", "close": 27.3611, "volume": 6324.0}, {"date": "2018-01-18", "close": 27.0011, "volume": 1298.0}, {"date": "2018-01-19", "close": 27.1223, "volume": 758.0}, {"date": "2018-01-22", "close": 26.7611, "volume": 824.0}, {"date": "2018-01-23", "close": 27.1211, "volume": 3250.0}, {"date": "2018-01-24", "close": 26.6423, "volume": 277.0}, {"date": "2018-01-25", "close": 26.5211, "volume": 1377.0}, {"date": "2018-01-26", "close": 26.5211, "volume": 4916.0}, {"date": "2018-01-29", "close": 26.161, "volume": 2920.0}, {"date": "2018-01-30", "close": 25.801, "volume": 459.0}, {"date": "2018-01-31", "close": 26.053, "volume": 2044.0}, {"date": "2018-02-01", "close": 27.2411, "volume": 3378.0}, {"date": "2018-02-02", "close": 26.101, "volume": 4344.0}, {"date": "2018-02-05", "close": 22.5609, "volume": 4385.0}, {"date": "2018-02-06", "close": 24.2242, "volume": 3840.0}, {"date": "2018-02-07", "close": 25.201, "volume": 1385.0}, {"date": "2018-02-08", "close": 24.601, "volume": 1254.0}, {"date": "2018-02-09", "close": 22.3209, "volume": 7145.0}, {"date": "2018-02-12", "close": 33.4813, "volume": 748045.0}, {"date": "2018-02-13", "close": 20.1608, "volume": 264376.0}, {"date": "2018-02-14", "close": 17.2807, "volume": 122287.0}, {"date": "2018-02-15", "close": 16.8007, "volume": 93991.0}, {"date": "2018-02-16", "close": 16.5607, "volume": 64256.0}, {"date": "2018-02-20", "close": 16.5607, "volume": 42996.0}, {"date": "2018-02-21", "close": 16.4407, "volume": 24929.0}, {"date": "2018-02-22", "close": 15.8406, "volume": 24381.0}, {"date": "2018-02-23", "close": 15.8406, "volume": 24440.0}, {"date": "2018-02-26", "close": 16.3207, "volume": 20631.0}, {"date": "2018-02-27", "close": 15.4806, "volume": 18973.0}, {"date": "2018-02-28", "close": 15.2406, "volume": 10722.0}, {"date": "2018-03-01", "close": 15.1206, "volume": 13200.0}, {"date": "2018-03-02", "close": 15.6006, "volume": 15055.0}, {"date": "2018-03-05", "close": 15.4806, "volume": 69715.0}, {"date": "2018-03-06", "close": 17.1607, "volume": 87992.0}, {"date": "2018-03-07", "close": 16.2006, "volume": 43721.0}, {"date": "2018-03-08", "close": 15.4806, "volume": 22781.0}, {"date": "2018-03-09", "close": 15.2406, "volume": 21013.0}, {"date": "2018-03-12", "close": 14.6406, "volume": 57321.0}, {"date": "2018-03-13", "close": 13.6805, "volume": 55400.0}, {"date": "2018-03-14", "close": 12.7205, "volume": 48285.0}, {"date": "2018-03-15", "close": 12.0005, "volume": 30348.0}, {"date": "2018-03-16", "close": 12.2405, "volume": 23274.0}, {"date": "2018-03-19", "close": 11.9297, "volume": 34710.0}, {"date": "2018-03-20", "close": 11.4245, "volume": 13018.0}, {"date": "2018-03-21", "close": 12.2405, "volume": 30311.0}, {"date": "2018-03-22", "close": 11.6405, "volume": 7593.0}, {"date": "2018-03-23", "close": 11.4005, "volume": 12362.0}, {"date": "2018-03-26", "close": 11.1484, "volume": 16671.0}, {"date": "2018-03-27", "close": 10.6804, "volume": 11514.0}, {"date": "2018-03-28", "close": 9.9736, "volume": 21185.0}, {"date": "2018-03-29", "close": 10.0552, "volume": 6035.0}, {"date": "2018-04-02", "close": 9.6004, "volume": 20431.0}, {"date": "2018-04-03", "close": 9.1504, "volume": 19023.0}, {"date": "2018-04-04", "close": 9.9244, "volume": 42983.0}, {"date": "2018-04-05", "close": 10.4272, "volume": 11021.0}, {"date": "2018-04-06", "close": 9.8404, "volume": 8372.0}, {"date": "2018-04-09", "close": 10.6684, "volume": 7021.0}, {"date": "2018-04-10", "close": 10.2364, "volume": 7905.0}, {"date": "2018-04-11", "close": 10.3204, "volume": 5849.0}, {"date": "2018-04-12", "close": 10.8004, "volume": 4496.0}, {"date": "2018-04-13", "close": 11.1604, "volume": 14003.0}, {"date": "2018-04-16", "close": 11.2204, "volume": 8855.0}, {"date": "2018-04-17", "close": 11.0464, "volume": 5341.0}, {"date": "2018-04-18", "close": 11.0464, "volume": 675.0}, {"date": "2018-04-19", "close": 10.7992, "volume": 3117.0}, {"date": "2018-04-20", "close": 10.0804, "volume": 8042.0}, {"date": "2018-04-23", "close": 9.9244, "volume": 5110.0}, {"date": "2018-04-24", "close": 9.7264, "volume": 2437.0}, {"date": "2018-04-25", "close": 15.2406, "volume": 2433596.0}, {"date": "2018-04-26", "close": 14.8806, "volume": 785281.0}, {"date": "2018-04-27", "close": 14.0406, "volume": 216682.0}, {"date": "2018-04-30", "close": 15.1386, "volume": 344394.0}, {"date": "2018-05-01", "close": 14.0406, "volume": 81078.0}, {"date": "2018-05-02", "close": 12.8405, "volume": 93204.0}, {"date": "2018-05-03", "close": 12.1205, "volume": 48984.0}, {"date": "2018-05-04", "close": 12.8405, "volume": 108469.0}, {"date": "2018-05-07", "close": 14.2002, "volume": 560775.0}, {"date": "2018-05-08", "close": 12.9605, "volume": 78986.0}, {"date": "2018-05-09", "close": 13.4405, "volume": 39760.0}, {"date": "2018-05-10", "close": 13.2005, "volume": 28074.0}, {"date": "2018-05-11", "close": 13.0805, "volume": 15553.0}, {"date": "2018-05-14", "close": 12.8405, "volume": 19106.0}, {"date": "2018-05-15", "close": 12.8405, "volume": 29626.0}, {"date": "2018-05-16", "close": 13.2005, "volume": 115319.0}, {"date": "2018-05-17", "close": 13.9326, "volume": 63300.0}, {"date": "2018-05-18", "close": 14.5206, "volume": 78260.0}, {"date": "2018-05-21", "close": 14.5206, "volume": 53472.0}, {"date": "2018-05-22", "close": 14.1606, "volume": 16601.0}, {"date": "2018-05-23", "close": 13.7886, "volume": 21334.0}, {"date": "2018-05-24", "close": 13.3205, "volume": 23922.0}, {"date": "2018-05-25", "close": 13.6805, "volume": 17671.0}, {"date": "2018-05-29", "close": 13.0805, "volume": 8855.0}, {"date": "2018-05-30", "close": 13.4405, "volume": 13057.0}, {"date": "2018-05-31", "close": 13.6805, "volume": 6989.0}, {"date": "2018-06-01", "close": 13.9206, "volume": 12010.0}, {"date": "2018-06-04", "close": 14.0406, "volume": 62836.0}, {"date": "2018-06-05", "close": 14.4006, "volume": 34155.0}, {"date": "2018-06-06", "close": 14.2806, "volume": 18100.0}, {"date": "2018-06-07", "close": 15.8406, "volume": 83822.0}, {"date": "2018-06-08", "close": 17.0407, "volume": 465086.0}, {"date": "2018-06-11", "close": 17.7607, "volume": 76751.0}, {"date": "2018-06-12", "close": 15.9726, "volume": 60150.0}, {"date": "2018-06-13", "close": 15.7206, "volume": 33324.0}, {"date": "2018-06-14", "close": 16.5607, "volume": 24512.0}, {"date": "2018-06-15", "close": 16.3207, "volume": 21918.0}, {"date": "2018-06-18", "close": 15.9606, "volume": 15519.0}, {"date": "2018-06-19", "close": 15.7206, "volume": 5300.0}, {"date": "2018-06-20", "close": 16.8007, "volume": 40818.0}, {"date": "2018-06-21", "close": 15.8406, "volume": 13602.0}, {"date": "2018-06-22", "close": 15.4806, "volume": 15869.0}, {"date": "2018-06-25", "close": 14.2806, "volume": 15556.0}, {"date": "2018-06-26", "close": 14.9994, "volume": 13200.0}, {"date": "2018-06-27", "close": 14.7606, "volume": 4907.0}, {"date": "2018-06-28", "close": 14.1006, "volume": 5546.0}, {"date": "2018-06-29", "close": 14.0406, "volume": 8622.0}, {"date": "2018-07-02", "close": 14.8782, "volume": 11477.0}, {"date": "2018-07-03", "close": 14.7606, "volume": 4453.0}, {"date": "2018-07-05", "close": 15.9606, "volume": 26339.0}, {"date": "2018-07-06", "close": 15.3618, "volume": 44653.0}, {"date": "2018-07-09", "close": 15.0006, "volume": 11592.0}, {"date": "2018-07-10", "close": 16.2006, "volume": 27889.0}, {"date": "2018-07-11", "close": 15.9606, "volume": 10058.0}, {"date": "2018-07-12", "close": 15.375, "volume": 10953.0}, {"date": "2018-07-13", "close": 15.5538, "volume": 8223.0}, {"date": "2018-07-16", "close": 17.1607, "volume": 297335.0}, {"date": "2018-07-17", "close": 15.9606, "volume": 39551.0}, {"date": "2018-07-18", "close": 15.0786, "volume": 21125.0}, {"date": "2018-07-19", "close": 15.2406, "volume": 11769.0}, {"date": "2018-07-20", "close": 14.8806, "volume": 19996.0}, {"date": "2018-07-23", "close": 14.7606, "volume": 9454.0}, {"date": "2018-07-24", "close": 14.7606, "volume": 10504.0}, {"date": "2018-07-25", "close": 15.4806, "volume": 26711.0}, {"date": "2018-07-26", "close": 14.6406, "volume": 18353.0}, {"date": "2018-07-27", "close": 14.1606, "volume": 32075.0}, {"date": "2018-07-30", "close": 13.4405, "volume": 8451.0}, {"date": "2018-07-31", "close": 13.6805, "volume": 7775.0}, {"date": "2018-08-01", "close": 13.8006, "volume": 2832.0}, {"date": "2018-08-02", "close": 13.4405, "volume": 3755.0}, {"date": "2018-08-03", "close": 13.4405, "volume": 4624.0}, {"date": "2018-08-06", "close": 14.1606, "volume": 12013.0}, {"date": "2018-08-07", "close": 14.4006, "volume": 15404.0}, {"date": "2018-08-08", "close": 14.3286, "volume": 15456.0}, {"date": "2018-08-09", "close": 13.8006, "volume": 12285.0}, {"date": "2018-08-10", "close": 13.4405, "volume": 10936.0}, {"date": "2018-08-13", "close": 12.2897, "volume": 26989.0}, {"date": "2018-08-14", "close": 12.6017, "volume": 6991.0}, {"date": "2018-08-15", "close": 12.1205, "volume": 11305.0}, {"date": "2018-08-16", "close": 11.9237, "volume": 8547.0}, {"date": "2018-08-17", "close": 12.9605, "volume": 90769.0}, {"date": "2018-08-20", "close": 13.0805, "volume": 16232.0}, {"date": "2018-08-21", "close": 12.9605, "volume": 27910.0}, {"date": "2018-08-22", "close": 12.9605, "volume": 9761.0}, {"date": "2018-08-23", "close": 13.0805, "volume": 8105.0}, {"date": "2018-08-24", "close": 12.3605, "volume": 19699.0}, {"date": "2018-08-27", "close": 12.1205, "volume": 22710.0}, {"date": "2018-08-28", "close": 12.0005, "volume": 8044.0}, {"date": "2018-08-29", "close": 12.3605, "volume": 8828.0}, {"date": "2018-08-30", "close": 12.3593, "volume": 8568.0}, {"date": "2018-08-31", "close": 13.2005, "volume": 53269.0}, {"date": "2018-09-04", "close": 13.0805, "volume": 5254.0}, {"date": "2018-09-05", "close": 13.2005, "volume": 7151.0}, {"date": "2018-09-06", "close": 13.3205, "volume": 8968.0}, {"date": "2018-09-07", "close": 12.1205, "volume": 50314.0}, {"date": "2018-09-10", "close": 12.0005, "volume": 4896.0}, {"date": "2018-09-11", "close": 12.0005, "volume": 2308.0}, {"date": "2018-09-12", "close": 12.2357, "volume": 6857.0}, {"date": "2018-09-13", "close": 12.3605, "volume": 3471.0}, {"date": "2018-09-14", "close": 11.1496, "volume": 33661.0}, {"date": "2018-09-17", "close": 11.0416, "volume": 18709.0}, {"date": "2018-09-18", "close": 12.0005, "volume": 7207.0}, {"date": "2018-09-19", "close": 11.8805, "volume": 7371.0}, {"date": "2018-09-20", "close": 12.1805, "volume": 12263.0}, {"date": "2018-09-21", "close": 12.0005, "volume": 6452.0}, {"date": "2018-09-24", "close": 11.9981, "volume": 2401.0}, {"date": "2018-09-25", "close": 12.1205, "volume": 2052.0}, {"date": "2018-09-26", "close": 12.2405, "volume": 5016.0}, {"date": "2018-09-27", "close": 11.8805, "volume": 2224.0}, {"date": "2018-09-28", "close": 11.7005, "volume": 2246.0}, {"date": "2018-10-01", "close": 11.4005, "volume": 2784.0}, {"date": "2018-10-02", "close": 11.0644, "volume": 4823.0}, {"date": "2018-10-03", "close": 11.7605, "volume": 2032.0}, {"date": "2018-10-04", "close": 12.7205, "volume": 21722.0}, {"date": "2018-10-05", "close": 12.2405, "volume": 6108.0}, {"date": "2018-10-08", "close": 11.7605, "volume": 3606.0}, {"date": "2018-10-09", "close": 11.8049, "volume": 1479.0}, {"date": "2018-10-10", "close": 11.4605, "volume": 1686.0}, {"date": "2018-10-11", "close": 11.2829, "volume": 2473.0}, {"date": "2018-10-12", "close": 11.4605, "volume": 1662.0}, {"date": "2018-10-15", "close": 13.4861, "volume": 50107.0}, {"date": "2018-10-16", "close": 13.3205, "volume": 67301.0}, {"date": "2018-10-17", "close": 12.1205, "volume": 34368.0}, {"date": "2018-10-18", "close": 11.7665, "volume": 19281.0}, {"date": "2018-10-19", "close": 11.4017, "volume": 8285.0}, {"date": "2018-10-22", "close": 10.9204, "volume": 6209.0}, {"date": "2018-10-23", "close": 10.8004, "volume": 7646.0}, {"date": "2018-10-24", "close": 10.5604, "volume": 7093.0}, {"date": "2018-10-25", "close": 10.6816, "volume": 2010.0}, {"date": "2018-10-26", "close": 10.6804, "volume": 2641.0}, {"date": "2018-10-29", "close": 10.5844, "volume": 3958.0}, {"date": "2018-10-30", "close": 10.8124, "volume": 9498.0}, {"date": "2018-10-31", "close": 10.8004, "volume": 7005.0}, {"date": "2018-11-01", "close": 11.0392, "volume": 2101.0}, {"date": "2018-11-02", "close": 10.6804, "volume": 3955.0}, {"date": "2018-11-05", "close": 11.0464, "volume": 2654.0}, {"date": "2018-11-06", "close": 11.2805, "volume": 2791.0}, {"date": "2018-11-07", "close": 10.9204, "volume": 1911.0}, {"date": "2018-11-08", "close": 11.3729, "volume": 1759.0}, {"date": "2018-11-09", "close": 11.2096, "volume": 754.0}, {"date": "2018-11-12", "close": 10.9396, "volume": 2957.0}, {"date": "2018-11-13", "close": 11.2697, "volume": 2917.0}, {"date": "2018-11-14", "close": 11.0488, "volume": 16091.0}, {"date": "2018-11-15", "close": 11.3945, "volume": 1843.0}, {"date": "2018-11-16", "close": 11.1604, "volume": 4038.0}, {"date": "2018-11-19", "close": 10.8004, "volume": 2557.0}, {"date": "2018-11-20", "close": 10.6768, "volume": 4334.0}, {"date": "2018-11-21", "close": 10.8844, "volume": 941.0}, {"date": "2018-11-23", "close": 10.7884, "volume": 1471.0}, {"date": "2018-11-26", "close": 10.3216, "volume": 5747.0}, {"date": "2018-11-27", "close": 10.7404, "volume": 12046.0}, {"date": "2018-11-28", "close": 10.5604, "volume": 1937.0}, {"date": "2018-11-29", "close": 10.4404, "volume": 20397.0}, {"date": "2018-11-30", "close": 10.3444, "volume": 4735.0}, {"date": "2018-12-03", "close": 10.4404, "volume": 2213.0}, {"date": "2018-12-04", "close": 10.2124, "volume": 2135.0}, {"date": "2018-12-06", "close": 11.7605, "volume": 848191.0}, {"date": "2018-12-07", "close": 10.3204, "volume": 60079.0}, {"date": "2018-12-10", "close": 9.8404, "volume": 15498.0}, {"date": "2018-12-11", "close": 9.0004, "volume": 22094.0}, {"date": "2018-12-12", "close": 9.0052, "volume": 7523.0}, {"date": "2018-12-13", "close": 8.5803, "volume": 11619.0}, {"date": "2018-12-14", "close": 8.9944, "volume": 5334.0}, {"date": "2018-12-17", "close": 7.5603, "volume": 19091.0}, {"date": "2018-12-18", "close": 7.9695, "volume": 6883.0}, {"date": "2018-12-19", "close": 7.6335, "volume": 9272.0}, {"date": "2018-12-20", "close": 7.9827, "volume": 7440.0}, {"date": "2018-12-21", "close": 10.1164, "volume": 22725.0}, {"date": "2018-12-24", "close": 8.0415, "volume": 4159.0}, {"date": "2018-12-26", "close": 8.1603, "volume": 4338.0}, {"date": "2018-12-27", "close": 7.6803, "volume": 3209.0}, {"date": "2018-12-28", "close": 8.0811, "volume": 10402.0}, {"date": "2018-12-31", "close": 8.5263, "volume": 5602.0}, {"date": "2019-01-02", "close": 8.854, "volume": 3857.0}, {"date": "2019-01-03", "close": 8.7604, "volume": 7493.0}, {"date": "2019-01-04", "close": 9.2404, "volume": 3286.0}, {"date": "2019-01-07", "close": 9.6004, "volume": 7170.0}, {"date": "2019-01-08", "close": 9.8728, "volume": 6609.0}, {"date": "2019-01-09", "close": 9.8704, "volume": 4816.0}, {"date": "2019-01-10", "close": 9.8428, "volume": 2962.0}, {"date": "2019-01-11", "close": 9.7804, "volume": 7524.0}, {"date": "2019-01-14", "close": 10.2004, "volume": 10405.0}, {"date": "2019-01-15", "close": 9.9844, "volume": 5869.0}, {"date": "2019-01-16", "close": 10.0804, "volume": 2129.0}, {"date": "2019-01-17", "close": 10.0804, "volume": 1651.0}, {"date": "2019-01-18", "close": 10.3432, "volume": 5585.0}, {"date": "2019-01-22", "close": 9.8416, "volume": 2322.0}, {"date": "2019-01-23", "close": 9.9736, "volume": 1370.0}, {"date": "2019-01-24", "close": 9.8884, "volume": 2077.0}, {"date": "2019-01-25", "close": 10.0804, "volume": 1059.0}, {"date": "2019-01-28", "close": 9.7036, "volume": 1487.0}, {"date": "2019-01-29", "close": 9.1084, "volume": 4628.0}, {"date": "2019-01-30", "close": 9.5764, "volume": 2125.0}, {"date": "2019-01-31", "close": 9.8116, "volume": 2425.0}, {"date": "2019-02-01", "close": 9.3616, "volume": 6656.0}, {"date": "2019-02-04", "close": 9.6376, "volume": 2491.0}, {"date": "2019-02-05", "close": 9.4876, "volume": 3551.0}, {"date": "2019-02-06", "close": 9.4804, "volume": 3983.0}, {"date": "2019-02-07", "close": 9.7204, "volume": 1572.0}, {"date": "2019-02-08", "close": 9.2824, "volume": 738.0}, {"date": "2019-02-11", "close": 9.4804, "volume": 7718.0}, {"date": "2019-02-12", "close": 10.0708, "volume": 4818.0}, {"date": "2019-02-13", "close": 9.9604, "volume": 4681.0}, {"date": "2019-02-14", "close": 9.5536, "volume": 4141.0}, {"date": "2019-02-15", "close": 9.4456, "volume": 2924.0}, {"date": "2019-02-19", "close": 9.7204, "volume": 3177.0}, {"date": "2019-02-20", "close": 9.6004, "volume": 3448.0}, {"date": "2019-02-21", "close": 9.9604, "volume": 15874.0}, {"date": "2019-02-22", "close": 10.1404, "volume": 6730.0}, {"date": "2019-02-25", "close": 10.0804, "volume": 2466.0}, {"date": "2019-02-26", "close": 9.6136, "volume": 2218.0}, {"date": "2019-02-27", "close": 9.7804, "volume": 3741.0}, {"date": "2019-02-28", "close": 9.9004, "volume": 2558.0}, {"date": "2019-03-01", "close": 10.2004, "volume": 16087.0}, {"date": "2019-03-04", "close": 10.6804, "volume": 5556.0}, {"date": "2019-03-05", "close": 10.3204, "volume": 3975.0}, {"date": "2019-03-06", "close": 10.5808, "volume": 2578.0}, {"date": "2019-03-07", "close": 10.9204, "volume": 22613.0}, {"date": "2019-03-08", "close": 11.3669, "volume": 5170.0}, {"date": "2019-03-11", "close": 11.3717, "volume": 27273.0}, {"date": "2019-03-12", "close": 10.9012, "volume": 8256.0}, {"date": "2019-03-13", "close": 10.3216, "volume": 21910.0}, {"date": "2019-03-14", "close": 10.6492, "volume": 2133.0}, {"date": "2019-03-15", "close": 11.0404, "volume": 7277.0}, {"date": "2019-03-18", "close": 25.201, "volume": 4151633.0}, {"date": "2019-03-19", "close": 21.6009, "volume": 235140.0}, {"date": "2019-03-20", "close": 21.3609, "volume": 102860.0}, {"date": "2019-03-21", "close": 23.1609, "volume": 142576.0}, {"date": "2019-03-22", "close": 20.1608, "volume": 55122.0}, {"date": "2019-03-25", "close": 20.0408, "volume": 18628.0}, {"date": "2019-03-26", "close": 19.9208, "volume": 70204.0}, {"date": "2019-03-27", "close": 17.0407, "volume": 45729.0}, {"date": "2019-03-28", "close": 17.5207, "volume": 13193.0}, {"date": "2019-03-29", "close": 16.8007, "volume": 22799.0}, {"date": "2019-04-01", "close": 17.1607, "volume": 16736.0}, {"date": "2019-04-02", "close": 19.9208, "volume": 62105.0}, {"date": "2019-04-03", "close": 19.0472, "volume": 40452.0}, {"date": "2019-04-04", "close": 18.1207, "volume": 25491.0}, {"date": "2019-04-05", "close": 15.7206, "volume": 45609.0}, {"date": "2019-04-08", "close": 16.4587, "volume": 132121.0}, {"date": "2019-04-09", "close": 12.7205, "volume": 209282.0}, {"date": "2019-04-10", "close": 12.7205, "volume": 26249.0}, {"date": "2019-04-11", "close": 13.0805, "volume": 55007.0}, {"date": "2019-04-12", "close": 12.7205, "volume": 23071.0}, {"date": "2019-04-15", "close": 12.6005, "volume": 32328.0}, {"date": "2019-04-16", "close": 12.6005, "volume": 26118.0}, {"date": "2019-04-17", "close": 12.8405, "volume": 17369.0}, {"date": "2019-04-18", "close": 12.1205, "volume": 33168.0}, {"date": "2019-04-22", "close": 12.6005, "volume": 11318.0}, {"date": "2019-04-23", "close": 12.2405, "volume": 20930.0}, {"date": "2019-04-24", "close": 12.3605, "volume": 12166.0}, {"date": "2019-04-25", "close": 12.9605, "volume": 69151.0}, {"date": "2019-04-26", "close": 12.8405, "volume": 8219.0}, {"date": "2019-04-29", "close": 12.7205, "volume": 15762.0}, {"date": "2019-04-30", "close": 12.4805, "volume": 10167.0}, {"date": "2019-05-01", "close": 12.2729, "volume": 13968.0}, {"date": "2019-05-02", "close": 12.0005, "volume": 17267.0}, {"date": "2019-05-03", "close": 11.7605, "volume": 11724.0}, {"date": "2019-05-06", "close": 12.2405, "volume": 10286.0}, {"date": "2019-05-07", "close": 11.8805, "volume": 13019.0}, {"date": "2019-05-08", "close": 12.1205, "volume": 320979.0}, {"date": "2019-05-09", "close": 11.3105, "volume": 42702.0}, {"date": "2019-05-10", "close": 11.044, "volume": 28231.0}, {"date": "2019-05-13", "close": 10.9156, "volume": 14494.0}, {"date": "2019-05-14", "close": 11.2793, "volume": 12750.0}, {"date": "2019-05-15", "close": 10.756, "volume": 11721.0}, {"date": "2019-05-16", "close": 10.6804, "volume": 4806.0}, {"date": "2019-05-17", "close": 10.6924, "volume": 7322.0}, {"date": "2019-05-20", "close": 11.1592, "volume": 14839.0}, {"date": "2019-05-21", "close": 10.9564, "volume": 2321.0}, {"date": "2019-05-22", "close": 10.7404, "volume": 8803.0}, {"date": "2019-05-23", "close": 10.4404, "volume": 14483.0}, {"date": "2019-05-24", "close": 10.4836, "volume": 2281.0}, {"date": "2019-05-28", "close": 10.5376, "volume": 7324.0}, {"date": "2019-05-29", "close": 10.4764, "volume": 5594.0}, {"date": "2019-05-30", "close": 11.0992, "volume": 16126.0}, {"date": "2019-05-31", "close": 10.8016, "volume": 3807.0}, {"date": "2019-06-03", "close": 10.8004, "volume": 7901.0}, {"date": "2019-06-04", "close": 11.1604, "volume": 12458.0}, {"date": "2019-06-05", "close": 10.522, "volume": 7944.0}, {"date": "2019-06-06", "close": 10.3852, "volume": 5206.0}, {"date": "2019-06-07", "close": 10.4404, "volume": 4710.0}, {"date": "2019-06-10", "close": 10.4404, "volume": 3562.0}, {"date": "2019-06-11", "close": 10.5592, "volume": 4640.0}, {"date": "2019-06-12", "close": 10.3204, "volume": 4420.0}, {"date": "2019-06-13", "close": 10.8004, "volume": 5887.0}, {"date": "2019-06-14", "close": 10.8004, "volume": 5372.0}, {"date": "2019-06-17", "close": 10.9784, "volume": 803112.0}, {"date": "2019-06-18", "close": 10.3204, "volume": 60004.0}, {"date": "2019-06-19", "close": 9.9604, "volume": 28956.0}, {"date": "2019-06-20", "close": 10.0348, "volume": 17094.0}, {"date": "2019-06-21", "close": 9.9124, "volume": 6329.0}, {"date": "2019-06-24", "close": 9.7122, "volume": 24823.0}, {"date": "2019-06-25", "close": 9.4815, "volume": 6812.0}, {"date": "2019-06-26", "close": 9.7204, "volume": 6109.0}, {"date": "2019-06-27", "close": 10.2604, "volume": 14021.0}, {"date": "2019-06-28", "close": 10.2004, "volume": 4465.0}, {"date": "2019-07-01", "close": 9.7936, "volume": 7364.0}, {"date": "2019-07-02", "close": 9.7648, "volume": 2192.0}, {"date": "2019-07-03", "close": 9.9088, "volume": 2836.0}, {"date": "2019-07-05", "close": 9.7216, "volume": 1937.0}, {"date": "2019-07-08", "close": 9.4612, "volume": 3553.0}, {"date": "2019-07-09", "close": 9.4168, "volume": 3602.0}, {"date": "2019-07-10", "close": 9.9304, "volume": 9700.0}, {"date": "2019-07-11", "close": 9.6424, "volume": 6765.0}, {"date": "2019-07-12", "close": 9.6004, "volume": 4365.0}, {"date": "2019-07-15", "close": 9.6244, "volume": 2174.0}, {"date": "2019-07-16", "close": 9.7072, "volume": 8503.0}, {"date": "2019-07-17", "close": 9.6004, "volume": 3621.0}, {"date": "2019-07-18", "close": 9.6004, "volume": 2133.0}, {"date": "2019-07-19", "close": 9.586, "volume": 3397.0}, {"date": "2019-07-22", "close": 9.4792, "volume": 7463.0}, {"date": "2019-07-23", "close": 9.106, "volume": 9806.0}, {"date": "2019-07-24", "close": 9.0004, "volume": 2775.0}, {"date": "2019-07-25", "close": 9.2164, "volume": 2449.0}, {"date": "2019-07-26", "close": 9.6004, "volume": 5268.0}, {"date": "2019-07-29", "close": 9.1204, "volume": 3037.0}, {"date": "2019-07-30", "close": 9.4804, "volume": 2070.0}, {"date": "2019-07-31", "close": 9.196, "volume": 5540.0}, {"date": "2019-08-01", "close": 9.1204, "volume": 3862.0}, {"date": "2019-08-02", "close": 9.5368, "volume": 5230.0}, {"date": "2019-08-05", "close": 9.1228, "volume": 3738.0}, {"date": "2019-08-06", "close": 8.9656, "volume": 3990.0}, {"date": "2019-08-07", "close": 8.908, "volume": 4003.0}, {"date": "2019-08-08", "close": 9.2404, "volume": 216025.0}, {"date": "2019-08-09", "close": 9.0004, "volume": 29142.0}, {"date": "2019-08-12", "close": 9.3724, "volume": 17703.0}, {"date": "2019-08-13", "close": 9.586, "volume": 12559.0}, {"date": "2019-08-14", "close": 9.6004, "volume": 9416.0}, {"date": "2019-08-15", "close": 9.3604, "volume": 9031.0}, {"date": "2019-08-16", "close": 9.1852, "volume": 4493.0}, {"date": "2019-08-19", "close": 9.5404, "volume": 4278.0}, {"date": "2019-08-20", "close": 9.6004, "volume": 1305.0}, {"date": "2019-08-21", "close": 9.4804, "volume": 3299.0}, {"date": "2019-08-22", "close": 9.9136, "volume": 47621.0}, {"date": "2019-08-23", "close": 9.8404, "volume": 4967.0}, {"date": "2019-08-26", "close": 9.6004, "volume": 1992.0}, {"date": "2019-08-27", "close": 9.424, "volume": 7468.0}, {"date": "2019-08-28", "close": 9.3616, "volume": 2467.0}, {"date": "2019-08-29", "close": 9.6004, "volume": 3758.0}, {"date": "2019-08-30", "close": 9.6004, "volume": 4868.0}, {"date": "2019-09-03", "close": 9.4612, "volume": 2846.0}, {"date": "2019-09-04", "close": 9.5164, "volume": 1753.0}, {"date": "2019-09-05", "close": 9.4804, "volume": 4045.0}, {"date": "2019-09-06", "close": 9.6484, "volume": 5665.0}, {"date": "2019-09-09", "close": 9.3616, "volume": 3984.0}, {"date": "2019-09-10", "close": 9.5992, "volume": 5444.0}, {"date": "2019-09-11", "close": 9.7204, "volume": 21517.0}, {"date": "2019-09-12", "close": 9.4804, "volume": 7635.0}, {"date": "2019-09-13", "close": 10.3204, "volume": 9118.0}, {"date": "2019-09-16", "close": 10.4404, "volume": 3164.0}, {"date": "2019-09-17", "close": 10.4356, "volume": 1035.0}, {"date": "2019-09-18", "close": 10.1476, "volume": 6095.0}, {"date": "2019-09-19", "close": 9.8476, "volume": 2682.0}, {"date": "2019-09-20", "close": 10.2004, "volume": 4070.0}, {"date": "2019-09-23", "close": 10.2688, "volume": 2152.0}, {"date": "2019-09-24", "close": 9.6592, "volume": 3618.0}, {"date": "2019-09-25", "close": 9.6964, "volume": 1873.0}, {"date": "2019-09-26", "close": 9.7216, "volume": 2091.0}, {"date": "2019-09-27", "close": 9.3604, "volume": 9397.0}, {"date": "2019-09-30", "close": 9.3604, "volume": 5295.0}, {"date": "2019-10-01", "close": 9.0836, "volume": 4011.0}, {"date": "2019-10-02", "close": 9.0004, "volume": 4542.0}, {"date": "2019-10-03", "close": 9.0964, "volume": 6985.0}, {"date": "2019-10-04", "close": 8.89, "volume": 4440.0}, {"date": "2019-10-07", "close": 8.9512, "volume": 1997.0}, {"date": "2019-10-08", "close": 8.8504, "volume": 3746.0}, {"date": "2019-10-09", "close": 8.5803, "volume": 4623.0}, {"date": "2019-10-10", "close": 8.6403, "volume": 3301.0}, {"date": "2019-10-11", "close": 8.6667, "volume": 4890.0}, {"date": "2019-10-14", "close": 9.9004, "volume": 12201.0}, {"date": "2019-10-15", "close": 9.6016, "volume": 1944.0}, {"date": "2019-10-16", "close": 9.5428, "volume": 1264.0}, {"date": "2019-10-17", "close": 9.3124, "volume": 749.0}, {"date": "2019-10-18", "close": 9.6976, "volume": 11561.0}, {"date": "2019-10-21", "close": 10.2004, "volume": 18838.0}, {"date": "2019-10-22", "close": 10.3444, "volume": 54240.0}, {"date": "2019-10-23", "close": 10.3204, "volume": 9838.0}, {"date": "2019-10-24", "close": 10.3828, "volume": 4342.0}, {"date": "2019-10-25", "close": 10.5352, "volume": 6654.0}, {"date": "2019-10-28", "close": 10.3204, "volume": 3984.0}, {"date": "2019-10-29", "close": 10.0792, "volume": 3484.0}, {"date": "2019-10-30", "close": 10.0456, "volume": 3772.0}, {"date": "2019-10-31", "close": 9.7372, "volume": 4808.0}, {"date": "2019-11-01", "close": 9.7204, "volume": 1526.0}, {"date": "2019-11-04", "close": 9.9604, "volume": 4995.0}, {"date": "2019-11-05", "close": 9.946, "volume": 2092.0}, {"date": "2019-11-06", "close": 10.1632, "volume": 2270.0}, {"date": "2019-11-07", "close": 9.8986, "volume": 3410.0}, {"date": "2019-11-08", "close": 9.9712, "volume": 3422.0}, {"date": "2019-11-11", "close": 10.7752, "volume": 667230.0}, {"date": "2019-11-12", "close": 9.9592, "volume": 74621.0}, {"date": "2019-11-13", "close": 9.4204, "volume": 38178.0}, {"date": "2019-11-14", "close": 9.0004, "volume": 42601.0}, {"date": "2019-11-15", "close": 9.1204, "volume": 16344.0}, {"date": "2019-11-18", "close": 9.118, "volume": 10164.0}, {"date": "2019-11-19", "close": 9.8404, "volume": 17541.0}, {"date": "2019-11-20", "close": 9.4804, "volume": 13753.0}, {"date": "2019-11-21", "close": 9.6004, "volume": 7741.0}, {"date": "2019-11-22", "close": 9.8332, "volume": 5020.0}, {"date": "2019-11-25", "close": 9.4816, "volume": 7096.0}, {"date": "2019-11-26", "close": 9.724, "volume": 6463.0}, {"date": "2019-11-27", "close": 9.5452, "volume": 5269.0}, {"date": "2019-11-29", "close": 9.7204, "volume": 6638.0}, {"date": "2019-12-02", "close": 9.6076, "volume": 17547.0}, {"date": "2019-12-03", "close": 9.6004, "volume": 4545.0}, {"date": "2019-12-04", "close": 9.7216, "volume": 12287.0}, {"date": "2019-12-05", "close": 9.7804, "volume": 4552.0}, {"date": "2019-12-06", "close": 9.7204, "volume": 8720.0}, {"date": "2019-12-09", "close": 9.8404, "volume": 5887.0}, {"date": "2019-12-10", "close": 9.838, "volume": 6928.0}, {"date": "2019-12-11", "close": 9.9604, "volume": 20975.0}, {"date": "2019-12-12", "close": 9.7204, "volume": 12200.0}, {"date": "2019-12-13", "close": 9.7756, "volume": 6610.0}, {"date": "2019-12-16", "close": 9.8224, "volume": 4631.0}, {"date": "2019-12-17", "close": 9.838, "volume": 4063.0}, {"date": "2019-12-18", "close": 10.27, "volume": 34107.0}, {"date": "2019-12-19", "close": 10.4404, "volume": 14394.0}, {"date": "2019-12-20", "close": 10.0732, "volume": 6869.0}, {"date": "2019-12-23", "close": 10.5004, "volume": 15448.0}, {"date": "2019-12-24", "close": 10.4932, "volume": 9506.0}, {"date": "2019-12-26", "close": 10.3288, "volume": 12812.0}, {"date": "2019-12-27", "close": 9.8404, "volume": 17224.0}, {"date": "2019-12-30", "close": 9.9004, "volume": 8267.0}, {"date": "2019-12-31", "close": 9.8404, "volume": 11739.0}, {"date": "2020-01-02", "close": 9.8404, "volume": 4233.0}, {"date": "2020-01-03", "close": 9.8884, "volume": 5707.0}, {"date": "2020-01-06", "close": 10.0, "volume": 5386.0}, {"date": "2020-01-07", "close": 9.9441, "volume": 5579.0}, {"date": "2020-01-08", "close": 10.0792, "volume": 8513.0}, {"date": "2020-01-09", "close": 10.0804, "volume": 5477.0}, {"date": "2020-01-10", "close": 10.0552, "volume": 4222.0}, {"date": "2020-01-13", "close": 19.8008, "volume": 4911661.0}, {"date": "2020-01-14", "close": 16.4407, "volume": 575436.0}, {"date": "2020-01-15", "close": 18.6427, "volume": 421787.0}, {"date": "2020-01-16", "close": 19.4408, "volume": 258952.0}, {"date": "2020-01-17", "close": 19.9208, "volume": 182480.0}, {"date": "2020-01-21", "close": 19.9208, "volume": 159090.0}, {"date": "2020-01-22", "close": 20.4008, "volume": 299079.0}, {"date": "2020-01-23", "close": 16.5607, "volume": 226797.0}, {"date": "2020-01-24", "close": 15.2406, "volume": 100949.0}, {"date": "2020-01-27", "close": 14.8806, "volume": 92609.0}, {"date": "2020-01-28", "close": 15.3606, "volume": 78009.0}, {"date": "2020-01-29", "close": 14.1606, "volume": 61004.0}, {"date": "2020-01-30", "close": 13.5605, "volume": 84851.0}, {"date": "2020-01-31", "close": 13.4417, "volume": 34336.0}, {"date": "2020-02-03", "close": 13.4405, "volume": 47763.0}, {"date": "2020-02-04", "close": 13.8006, "volume": 34686.0}, {"date": "2020-02-05", "close": 14.4006, "volume": 34177.0}, {"date": "2020-02-06", "close": 15.7206, "volume": 86706.0}, {"date": "2020-02-07", "close": 15.0006, "volume": 65256.0}, {"date": "2020-02-10", "close": 15.3606, "volume": 36522.0}, {"date": "2020-02-11", "close": 15.0006, "volume": 30902.0}, {"date": "2020-02-12", "close": 15.2406, "volume": 30325.0}, {"date": "2020-02-13", "close": 14.8806, "volume": 22701.0}, {"date": "2020-02-14", "close": 15.3606, "volume": 25361.0}, {"date": "2020-02-18", "close": 14.8734, "volume": 33975.0}, {"date": "2020-02-19", "close": 14.8806, "volume": 29027.0}, {"date": "2020-02-20", "close": 14.0406, "volume": 53344.0}, {"date": "2020-02-21", "close": 14.1606, "volume": 30385.0}, {"date": "2020-02-24", "close": 16.4407, "volume": 114153.0}, {"date": "2020-02-25", "close": 15.3606, "volume": 65304.0}, {"date": "2020-02-26", "close": 14.2806, "volume": 32778.0}, {"date": "2020-02-27", "close": 14.0406, "volume": 38525.0}, {"date": "2020-02-28", "close": 13.0805, "volume": 54292.0}, {"date": "2020-03-02", "close": 13.6805, "volume": 21135.0}, {"date": "2020-03-03", "close": 13.6805, "volume": 15840.0}, {"date": "2020-03-04", "close": 13.9206, "volume": 17277.0}, {"date": "2020-03-05", "close": 12.7205, "volume": 47489.0}, {"date": "2020-03-06", "close": 12.3605, "volume": 37395.0}, {"date": "2020-03-09", "close": 12.2405, "volume": 55379.0}, {"date": "2020-03-10", "close": 12.9605, "volume": 84125.0}, {"date": "2020-03-11", "close": 12.1205, "volume": 55721.0}, {"date": "2020-03-12", "close": 10.8052, "volume": 60910.0}, {"date": "2020-03-13", "close": 11.0404, "volume": 30618.0}, {"date": "2020-03-16", "close": 10.2004, "volume": 21601.0}, {"date": "2020-03-17", "close": 9.9004, "volume": 20126.0}, {"date": "2020-03-18", "close": 9.5404, "volume": 23877.0}, {"date": "2020-03-19", "close": 9.8404, "volume": 22989.0}, {"date": "2020-03-20", "close": 9.8692, "volume": 18189.0}, {"date": "2020-03-23", "close": 9.496, "volume": 5997.0}, {"date": "2020-03-24", "close": 9.724, "volume": 11631.0}, {"date": "2020-03-25", "close": 10.2004, "volume": 25754.0}, {"date": "2020-03-26", "close": 11.1604, "volume": 19483.0}, {"date": "2020-03-27", "close": 11.0404, "volume": 9748.0}, {"date": "2020-03-30", "close": 10.6804, "volume": 26893.0}, {"date": "2020-03-31", "close": 10.2004, "volume": 16706.0}, {"date": "2020-04-01", "close": 10.2004, "volume": 13928.0}, {"date": "2020-04-02", "close": 10.2004, "volume": 6944.0}, {"date": "2020-04-03", "close": 10.1092, "volume": 4527.0}, {"date": "2020-04-06", "close": 10.0984, "volume": 6061.0}, {"date": "2020-04-07", "close": 10.1956, "volume": 11494.0}, {"date": "2020-04-08", "close": 10.5172, "volume": 7288.0}, {"date": "2020-04-09", "close": 10.8004, "volume": 6846.0}, {"date": "2020-04-13", "close": 10.9324, "volume": 6889.0}, {"date": "2020-04-14", "close": 12.2585, "volume": 26233.0}, {"date": "2020-04-15", "close": 12.4805, "volume": 14006.0}, {"date": "2020-04-16", "close": 12.6005, "volume": 14810.0}, {"date": "2020-04-17", "close": 12.3605, "volume": 7729.0}, {"date": "2020-04-20", "close": 12.2225, "volume": 15147.0}, {"date": "2020-04-21", "close": 12.1205, "volume": 14757.0}, {"date": "2020-04-22", "close": 12.2393, "volume": 7345.0}, {"date": "2020-04-23", "close": 12.4805, "volume": 20767.0}, {"date": "2020-04-24", "close": 12.4205, "volume": 7689.0}, {"date": "2020-04-27", "close": 12.6005, "volume": 56863.0}, {"date": "2020-04-28", "close": 12.9005, "volume": 293797.0}, {"date": "2020-04-29", "close": 13.0805, "volume": 61753.0}, {"date": "2020-04-30", "close": 13.3205, "volume": 146061.0}, {"date": "2020-05-01", "close": 13.0805, "volume": 44418.0}, {"date": "2020-05-04", "close": 13.2005, "volume": 27364.0}, {"date": "2020-05-05", "close": 12.9605, "volume": 33208.0}, {"date": "2020-05-06", "close": 12.4805, "volume": 30730.0}, {"date": "2020-05-07", "close": 13.0805, "volume": 10372.0}, {"date": "2020-05-08", "close": 13.2005, "volume": 31944.0}, {"date": "2020-05-11", "close": 12.9605, "volume": 30579.0}, {"date": "2020-05-12", "close": 13.0805, "volume": 28765.0}, {"date": "2020-05-13", "close": 12.6005, "volume": 30330.0}, {"date": "2020-05-14", "close": 12.6005, "volume": 36611.0}, {"date": "2020-05-15", "close": 12.2405, "volume": 29199.0}, {"date": "2020-05-18", "close": 12.6005, "volume": 16728.0}, {"date": "2020-05-19", "close": 12.8405, "volume": 11461.0}, {"date": "2020-05-20", "close": 12.6005, "volume": 14231.0}, {"date": "2020-05-21", "close": 12.3605, "volume": 17867.0}, {"date": "2020-05-22", "close": 12.6005, "volume": 11584.0}, {"date": "2020-05-26", "close": 12.4805, "volume": 31185.0}, {"date": "2020-05-27", "close": 12.4805, "volume": 24875.0}, {"date": "2020-05-28", "close": 12.4805, "volume": 12345.0}, {"date": "2020-05-29", "close": 12.5945, "volume": 13369.0}, {"date": "2020-06-01", "close": 12.6005, "volume": 10956.0}, {"date": "2020-06-02", "close": 12.6005, "volume": 16732.0}, {"date": "2020-06-03", "close": 12.3605, "volume": 17710.0}, {"date": "2020-06-04", "close": 12.4805, "volume": 21143.0}, {"date": "2020-06-05", "close": 12.2405, "volume": 37550.0}, {"date": "2020-06-08", "close": 12.2405, "volume": 45191.0}, {"date": "2020-06-09", "close": 12.7205, "volume": 37416.0}, {"date": "2020-06-10", "close": 12.6005, "volume": 87942.0}, {"date": "2020-06-11", "close": 12.1205, "volume": 42686.0}, {"date": "2020-06-12", "close": 12.0005, "volume": 28429.0}, {"date": "2020-06-15", "close": 11.8865, "volume": 32338.0}, {"date": "2020-06-16", "close": 12.6005, "volume": 68525.0}, {"date": "2020-06-17", "close": 12.3605, "volume": 89068.0}, {"date": "2020-06-18", "close": 12.6005, "volume": 32328.0}, {"date": "2020-06-19", "close": 12.2405, "volume": 44120.0}, {"date": "2020-06-22", "close": 12.1205, "volume": 25073.0}, {"date": "2020-06-23", "close": 12.2405, "volume": 21349.0}, {"date": "2020-06-24", "close": 12.6005, "volume": 57017.0}, {"date": "2020-06-25", "close": 12.3605, "volume": 19078.0}, {"date": "2020-06-26", "close": 12.3605, "volume": 27190.0}, {"date": "2020-06-29", "close": 12.1205, "volume": 31848.0}, {"date": "2020-06-30", "close": 11.8637, "volume": 14213.0}, {"date": "2020-07-01", "close": 12.0005, "volume": 9581.0}, {"date": "2020-07-02", "close": 11.8841, "volume": 16198.0}, {"date": "2020-07-06", "close": 12.1205, "volume": 10892.0}, {"date": "2020-07-07", "close": 11.9381, "volume": 11538.0}, {"date": "2020-07-08", "close": 12.4805, "volume": 26633.0}, {"date": "2020-07-09", "close": 12.4805, "volume": 19325.0}, {"date": "2020-07-10", "close": 11.9405, "volume": 15643.0}, {"date": "2020-07-13", "close": 12.1205, "volume": 31876.0}, {"date": "2020-07-14", "close": 18.2407, "volume": 1852688.0}, {"date": "2020-07-15", "close": 15.1206, "volume": 443000.0}, {"date": "2020-07-16", "close": 15.3606, "volume": 142230.0}, {"date": "2020-07-17", "close": 15.2406, "volume": 83924.0}, {"date": "2020-07-20", "close": 14.4006, "volume": 132475.0}, {"date": "2020-07-21", "close": 14.7606, "volume": 52217.0}, {"date": "2020-07-22", "close": 14.6406, "volume": 28324.0}, {"date": "2020-07-23", "close": 14.8806, "volume": 108970.0}, {"date": "2020-07-24", "close": 14.6406, "volume": 24515.0}, {"date": "2020-07-27", "close": 14.7606, "volume": 26629.0}, {"date": "2020-07-28", "close": 14.4006, "volume": 26526.0}, {"date": "2020-07-29", "close": 13.6805, "volume": 47416.0}, {"date": "2020-07-30", "close": 13.4405, "volume": 43562.0}, {"date": "2020-07-31", "close": 13.3205, "volume": 33232.0}, {"date": "2020-08-03", "close": 13.6805, "volume": 39893.0}, {"date": "2020-08-04", "close": 14.2806, "volume": 65956.0}, {"date": "2020-08-05", "close": 14.4006, "volume": 36386.0}, {"date": "2020-08-06", "close": 14.2806, "volume": 46392.0}, {"date": "2020-08-07", "close": 14.0406, "volume": 51331.0}, {"date": "2020-08-10", "close": 13.9206, "volume": 48011.0}, {"date": "2020-08-11", "close": 14.2806, "volume": 51719.0}, {"date": "2020-08-12", "close": 14.1606, "volume": 70175.0}, {"date": "2020-08-13", "close": 14.0406, "volume": 45673.0}, {"date": "2020-08-14", "close": 13.6805, "volume": 47644.0}, {"date": "2020-08-17", "close": 13.6805, "volume": 33553.0}, {"date": "2020-08-18", "close": 13.7994, "volume": 18207.0}, {"date": "2020-08-19", "close": 13.9206, "volume": 66667.0}, {"date": "2020-08-20", "close": 14.1606, "volume": 56992.0}, {"date": "2020-08-21", "close": 13.6805, "volume": 48955.0}, {"date": "2020-08-24", "close": 13.2005, "volume": 53603.0}, {"date": "2020-08-25", "close": 13.0805, "volume": 14375.0}, {"date": "2020-08-26", "close": 13.2005, "volume": 14910.0}, {"date": "2020-08-27", "close": 12.9605, "volume": 21570.0}, {"date": "2020-08-28", "close": 12.9005, "volume": 14218.0}, {"date": "2020-08-31", "close": 12.9605, "volume": 11304.0}, {"date": "2020-09-01", "close": 12.7205, "volume": 51516.0}, {"date": "2020-09-02", "close": 12.7205, "volume": 27723.0}, {"date": "2020-09-03", "close": 12.7205, "volume": 33777.0}, {"date": "2020-09-04", "close": 12.4805, "volume": 28692.0}, {"date": "2020-09-08", "close": 12.2405, "volume": 22577.0}, {"date": "2020-09-09", "close": 12.4805, "volume": 26171.0}, {"date": "2020-09-10", "close": 12.6005, "volume": 175469.0}, {"date": "2020-09-11", "close": 12.6005, "volume": 25536.0}, {"date": "2020-09-14", "close": 12.6005, "volume": 19667.0}, {"date": "2020-09-15", "close": 13.3205, "volume": 56348.0}, {"date": "2020-09-16", "close": 13.2005, "volume": 36173.0}, {"date": "2020-09-17", "close": 12.7205, "volume": 89662.0}, {"date": "2020-09-18", "close": 12.4805, "volume": 61490.0}, {"date": "2020-09-21", "close": 12.3605, "volume": 31943.0}, {"date": "2020-09-22", "close": 12.1205, "volume": 29228.0}, {"date": "2020-09-23", "close": 11.8649, "volume": 42398.0}, {"date": "2020-09-24", "close": 11.7605, "volume": 24340.0}, {"date": "2020-09-25", "close": 12.1205, "volume": 16286.0}, {"date": "2020-09-28", "close": 11.9885, "volume": 20232.0}, {"date": "2020-09-29", "close": 12.1205, "volume": 20848.0}, {"date": "2020-09-30", "close": 11.9849, "volume": 44519.0}, {"date": "2020-10-01", "close": 12.2405, "volume": 41961.0}, {"date": "2020-10-02", "close": 12.4805, "volume": 32846.0}, {"date": "2020-10-05", "close": 12.3605, "volume": 48818.0}, {"date": "2020-10-06", "close": 12.4805, "volume": 36317.0}, {"date": "2020-10-07", "close": 13.3205, "volume": 225728.0}, {"date": "2020-10-08", "close": 12.9605, "volume": 35782.0}, {"date": "2020-10-09", "close": 12.9605, "volume": 36090.0}, {"date": "2020-10-12", "close": 12.9605, "volume": 50598.0}, {"date": "2020-10-13", "close": 12.9605, "volume": 115313.0}, {"date": "2020-10-14", "close": 12.8405, "volume": 67008.0}, {"date": "2020-10-15", "close": 12.6005, "volume": 61545.0}, {"date": "2020-10-16", "close": 12.4805, "volume": 98798.0}, {"date": "2020-10-19", "close": 12.4805, "volume": 103904.0}, {"date": "2020-10-20", "close": 12.4805, "volume": 56890.0}, {"date": "2020-10-21", "close": 12.1205, "volume": 40086.0}, {"date": "2020-10-22", "close": 12.0005, "volume": 21562.0}, {"date": "2020-10-23", "close": 12.2405, "volume": 30867.0}, {"date": "2020-10-26", "close": 11.8805, "volume": 65050.0}, {"date": "2020-10-27", "close": 11.8817, "volume": 16352.0}, {"date": "2020-10-28", "close": 11.7029, "volume": 38346.0}, {"date": "2020-10-29", "close": 11.7605, "volume": 12055.0}, {"date": "2020-10-30", "close": 11.5457, "volume": 15714.0}, {"date": "2020-11-02", "close": 11.7029, "volume": 16685.0}, {"date": "2020-11-03", "close": 11.8361, "volume": 10940.0}, {"date": "2020-11-04", "close": 12.0005, "volume": 14406.0}, {"date": "2020-11-05", "close": 12.1205, "volume": 10962.0}, {"date": "2020-11-06", "close": 12.2405, "volume": 8713.0}, {"date": "2020-11-09", "close": 12.3605, "volume": 17836.0}, {"date": "2020-11-10", "close": 12.6005, "volume": 18079.0}, {"date": "2020-11-11", "close": 13.2005, "volume": 39153.0}, {"date": "2020-11-12", "close": 12.8405, "volume": 36301.0}, {"date": "2020-11-13", "close": 12.9605, "volume": 65231.0}, {"date": "2020-11-16", "close": 12.8405, "volume": 52855.0}, {"date": "2020-11-17", "close": 13.0805, "volume": 22019.0}, {"date": "2020-11-18", "close": 14.7606, "volume": 132776.0}, {"date": "2020-11-19", "close": 15.8406, "volume": 194001.0}, {"date": "2020-11-20", "close": 15.3606, "volume": 123866.0}, {"date": "2020-11-23", "close": 15.6006, "volume": 125516.0}, {"date": "2020-11-24", "close": 15.9606, "volume": 101724.0}, {"date": "2020-11-25", "close": 15.9606, "volume": 78574.0}, {"date": "2020-11-27", "close": 16.2006, "volume": 34261.0}, {"date": "2020-11-30", "close": 17.7607, "volume": 119812.0}, {"date": "2020-12-01", "close": 17.4007, "volume": 124534.0}, {"date": "2020-12-02", "close": 18.1207, "volume": 62643.0}, {"date": "2020-12-03", "close": 17.7607, "volume": 54338.0}, {"date": "2020-12-04", "close": 18.0007, "volume": 34882.0}, {"date": "2020-12-07", "close": 15.9606, "volume": 488691.0}, {"date": "2020-12-08", "close": 15.7206, "volume": 190088.0}, {"date": "2020-12-09", "close": 14.2806, "volume": 177582.0}, {"date": "2020-12-10", "close": 14.1606, "volume": 202000.0}, {"date": "2020-12-11", "close": 14.7606, "volume": 81502.0}, {"date": "2020-12-14", "close": 13.8006, "volume": 87881.0}, {"date": "2020-12-15", "close": 13.9206, "volume": 53996.0}, {"date": "2020-12-16", "close": 13.5605, "volume": 52852.0}, {"date": "2020-12-17", "close": 13.5605, "volume": 65425.0}, {"date": "2020-12-18", "close": 16.8007, "volume": 621290.0}, {"date": "2020-12-21", "close": 16.6807, "volume": 120577.0}, {"date": "2020-12-22", "close": 15.7206, "volume": 102213.0}, {"date": "2020-12-23", "close": 17.2807, "volume": 183165.0}, {"date": "2020-12-24", "close": 16.9207, "volume": 67703.0}, {"date": "2020-12-28", "close": 15.7206, "volume": 72454.0}, {"date": "2020-12-29", "close": 14.8806, "volume": 80857.0}, {"date": "2020-12-30", "close": 15.7206, "volume": 44696.0}, {"date": "2020-12-31", "close": 16.0806, "volume": 44234.0}, {"date": "2021-01-04", "close": 15.7206, "volume": 59115.0}, {"date": "2021-01-05", "close": 16.6807, "volume": 78126.0}, {"date": "2021-01-06", "close": 16.2607, "volume": 52484.0}, {"date": "2021-01-07", "close": 16.6807, "volume": 38863.0}, {"date": "2021-01-08", "close": 16.5607, "volume": 71943.0}, {"date": "2021-01-11", "close": 15.9606, "volume": 61022.0}, {"date": "2021-01-12", "close": 16.0806, "volume": 49102.0}, {"date": "2021-01-13", "close": 16.2607, "volume": 73947.0}, {"date": "2021-01-14", "close": 18.4807, "volume": 295832.0}, {"date": "2021-01-15", "close": 17.2807, "volume": 86331.0}, {"date": "2021-01-19", "close": 28.3211, "volume": 3666813.0}, {"date": "2021-01-20", "close": 36.0014, "volume": 3551178.0}, {"date": "2021-01-21", "close": 34.9214, "volume": 709576.0}, {"date": "2021-01-22", "close": 35.0414, "volume": 280753.0}, {"date": "2021-01-25", "close": 32.4013, "volume": 427196.0}, {"date": "2021-01-26", "close": 31.0812, "volume": 195964.0}, {"date": "2021-01-27", "close": 27.7211, "volume": 274975.0}, {"date": "2021-01-28", "close": 25.921, "volume": 283232.0}, {"date": "2021-01-29", "close": 27.1211, "volume": 196599.0}, {"date": "2021-02-01", "close": 27.2411, "volume": 84531.0}, {"date": "2021-02-02", "close": 25.261, "volume": 143282.0}, {"date": "2021-02-03", "close": 28.0811, "volume": 232990.0}, {"date": "2021-02-04", "close": 28.4411, "volume": 169268.0}, {"date": "2021-02-05", "close": 28.3211, "volume": 120270.0}, {"date": "2021-02-08", "close": 29.4012, "volume": 369218.0}, {"date": "2021-02-09", "close": 29.4012, "volume": 224520.0}, {"date": "2021-02-10", "close": 28.6811, "volume": 194259.0}, {"date": "2021-02-11", "close": 28.6811, "volume": 121496.0}, {"date": "2021-02-12", "close": 28.0811, "volume": 94115.0}, {"date": "2021-02-16", "close": 27.6011, "volume": 108449.0}, {"date": "2021-02-17", "close": 27.2411, "volume": 103776.0}, {"date": "2021-02-18", "close": 25.561, "volume": 117845.0}, {"date": "2021-02-19", "close": 26.6411, "volume": 82634.0}, {"date": "2021-02-22", "close": 25.681, "volume": 85735.0}, {"date": "2021-02-23", "close": 23.6409, "volume": 165290.0}, {"date": "2021-02-24", "close": 24.481, "volume": 47646.0}, {"date": "2021-02-25", "close": 23.1609, "volume": 93563.0}, {"date": "2021-02-26", "close": 22.4409, "volume": 66189.0}, {"date": "2021-03-01", "close": 23.881, "volume": 52297.0}, {"date": "2021-03-02", "close": 22.6809, "volume": 78417.0}, {"date": "2021-03-03", "close": 22.9209, "volume": 107883.0}, {"date": "2021-03-04", "close": 22.6809, "volume": 451782.0}, {"date": "2021-03-05", "close": 23.2809, "volume": 262401.0}, {"date": "2021-03-08", "close": 23.0409, "volume": 75608.0}, {"date": "2021-03-09", "close": 23.2809, "volume": 93520.0}, {"date": "2021-03-10", "close": 23.881, "volume": 99428.0}, {"date": "2021-03-11", "close": 24.961, "volume": 125403.0}, {"date": "2021-03-12", "close": 26.6411, "volume": 261811.0}, {"date": "2021-03-15", "close": 26.7611, "volume": 148879.0}, {"date": "2021-03-16", "close": 25.681, "volume": 124316.0}, {"date": "2021-03-17", "close": 26.2811, "volume": 86934.0}, {"date": "2021-03-18", "close": 23.881, "volume": 127830.0}, {"date": "2021-03-19", "close": 24.241, "volume": 63203.0}, {"date": "2021-03-22", "close": 23.5209, "volume": 64166.0}, {"date": "2021-03-23", "close": 23.2809, "volume": 93827.0}, {"date": "2021-03-24", "close": 22.3209, "volume": 78672.0}, {"date": "2021-03-25", "close": 21.6009, "volume": 113148.0}, {"date": "2021-03-26", "close": 20.7608, "volume": 106184.0}, {"date": "2021-03-29", "close": 19.8008, "volume": 64724.0}, {"date": "2021-03-30", "close": 19.8008, "volume": 56777.0}, {"date": "2021-03-31", "close": 20.2808, "volume": 64819.0}, {"date": "2021-04-01", "close": 20.5208, "volume": 44988.0}, {"date": "2021-04-05", "close": 21.0008, "volume": 40038.0}, {"date": "2021-04-06", "close": 20.5208, "volume": 23298.0}, {"date": "2021-04-07", "close": 20.4008, "volume": 45677.0}, {"date": "2021-04-08", "close": 19.6808, "volume": 63112.0}, {"date": "2021-04-09", "close": 19.5608, "volume": 25797.0}, {"date": "2021-04-12", "close": 18.0007, "volume": 78347.0}, {"date": "2021-04-13", "close": 17.6407, "volume": 47223.0}, {"date": "2021-04-14", "close": 18.0007, "volume": 43763.0}, {"date": "2021-04-15", "close": 17.8807, "volume": 57817.0}, {"date": "2021-04-16", "close": 16.8007, "volume": 49749.0}, {"date": "2021-04-19", "close": 15.8406, "volume": 71582.0}, {"date": "2021-04-20", "close": 17.5207, "volume": 142738.0}, {"date": "2021-04-21", "close": 17.2807, "volume": 49290.0}, {"date": "2021-04-22", "close": 17.2807, "volume": 34921.0}, {"date": "2021-04-23", "close": 17.7607, "volume": 30074.0}, {"date": "2021-04-26", "close": 18.3607, "volume": 55525.0}, {"date": "2021-04-27", "close": 18.4807, "volume": 44688.0}, {"date": "2021-04-28", "close": 18.3607, "volume": 25721.0}, {"date": "2021-04-29", "close": 18.1207, "volume": 30130.0}, {"date": "2021-04-30", "close": 18.1207, "volume": 42835.0}, {"date": "2021-05-03", "close": 17.8807, "volume": 118215.0}, {"date": "2021-05-04", "close": 17.0407, "volume": 47506.0}, {"date": "2021-05-05", "close": 16.5607, "volume": 68516.0}, {"date": "2021-05-06", "close": 15.8406, "volume": 57582.0}, {"date": "2021-05-07", "close": 16.5607, "volume": 49366.0}, {"date": "2021-05-10", "close": 15.4806, "volume": 67557.0}, {"date": "2021-05-11", "close": 15.7206, "volume": 42185.0}, {"date": "2021-05-12", "close": 15.2406, "volume": 44374.0}, {"date": "2021-05-13", "close": 14.8806, "volume": 52026.0}, {"date": "2021-05-14", "close": 15.6006, "volume": 31596.0}, {"date": "2021-05-17", "close": 16.3207, "volume": 39914.0}, {"date": "2021-05-18", "close": 16.4407, "volume": 36544.0}, {"date": "2021-05-19", "close": 15.8406, "volume": 27344.0}, {"date": "2021-05-20", "close": 15.8406, "volume": 33759.0}, {"date": "2021-05-21", "close": 15.6006, "volume": 35437.0}, {"date": "2021-05-24", "close": 15.0006, "volume": 71173.0}, {"date": "2021-05-25", "close": 14.5206, "volume": 53391.0}, {"date": "2021-05-26", "close": 15.2406, "volume": 50593.0}, {"date": "2021-05-27", "close": 16.0806, "volume": 74212.0}, {"date": "2021-05-28", "close": 15.3606, "volume": 48466.0}, {"date": "2021-06-01", "close": 15.4806, "volume": 27391.0}, {"date": "2021-06-02", "close": 15.2406, "volume": 46981.0}, {"date": "2021-06-03", "close": 15.2406, "volume": 97098.0}, {"date": "2021-06-04", "close": 15.2406, "volume": 115519.0}, {"date": "2021-06-07", "close": 15.8406, "volume": 83212.0}, {"date": "2021-06-08", "close": 15.6006, "volume": 141065.0}, {"date": "2021-06-09", "close": 15.9606, "volume": 110601.0}, {"date": "2021-06-10", "close": 16.2006, "volume": 113672.0}, {"date": "2021-06-11", "close": 16.6807, "volume": 80449.0}, {"date": "2021-06-14", "close": 16.9207, "volume": 58039.0}, {"date": "2021-06-15", "close": 16.0806, "volume": 48472.0}, {"date": "2021-06-16", "close": 15.7206, "volume": 98332.0}, {"date": "2021-06-17", "close": 15.8406, "volume": 55280.0}, {"date": "2021-06-18", "close": 15.7206, "volume": 79543.0}, {"date": "2021-06-21", "close": 16.0806, "volume": 108512.0}, {"date": "2021-06-22", "close": 16.9207, "volume": 306281.0}, {"date": "2021-06-23", "close": 17.5207, "volume": 283000.0}, {"date": "2021-06-24", "close": 17.5207, "volume": 236844.0}, {"date": "2021-06-25", "close": 20.2808, "volume": 376005.0}, {"date": "2021-06-28", "close": 20.1608, "volume": 796987.0}, {"date": "2021-06-29", "close": 19.6808, "volume": 893077.0}, {"date": "2021-06-30", "close": 22.6809, "volume": 3659753.0}, {"date": "2021-07-01", "close": 21.1208, "volume": 564574.0}, {"date": "2021-07-02", "close": 18.9608, "volume": 388718.0}, {"date": "2021-07-06", "close": 18.2407, "volume": 265518.0}, {"date": "2021-07-07", "close": 22.5609, "volume": 18353166.0}, {"date": "2021-07-08", "close": 24.001, "volume": 4123163.0}, {"date": "2021-07-09", "close": 22.3209, "volume": 1955652.0}, {"date": "2021-07-12", "close": 20.6408, "volume": 1239184.0}, {"date": "2021-07-13", "close": 19.0808, "volume": 1096491.0}, {"date": "2021-07-14", "close": 18.3607, "volume": 449395.0}, {"date": "2021-07-15", "close": 19.3208, "volume": 893710.0}, {"date": "2021-07-16", "close": 17.6407, "volume": 616923.0}, {"date": "2021-07-19", "close": 18.3607, "volume": 601464.0}, {"date": "2021-07-20", "close": 18.0007, "volume": 404061.0}, {"date": "2021-07-21", "close": 18.4807, "volume": 624616.0}, {"date": "2021-07-22", "close": 17.7607, "volume": 213096.0}, {"date": "2021-07-23", "close": 17.8807, "volume": 245065.0}, {"date": "2021-07-26", "close": 17.8807, "volume": 178674.0}, {"date": "2021-07-27", "close": 17.0407, "volume": 226408.0}, {"date": "2021-07-28", "close": 18.0007, "volume": 207147.0}, {"date": "2021-07-29", "close": 18.2407, "volume": 357663.0}, {"date": "2021-07-30", "close": 18.4807, "volume": 406455.0}, {"date": "2021-08-02", "close": 19.2008, "volume": 291791.0}, {"date": "2021-08-03", "close": 18.3607, "volume": 297245.0}, {"date": "2021-08-04", "close": 18.6007, "volume": 469768.0}, {"date": "2021-08-05", "close": 18.4807, "volume": 208601.0}, {"date": "2021-08-06", "close": 19.3208, "volume": 366454.0}, {"date": "2021-08-09", "close": 20.2808, "volume": 1481925.0}, {"date": "2021-08-10", "close": 20.0408, "volume": 609531.0}, {"date": "2021-08-11", "close": 20.4008, "volume": 470403.0}, {"date": "2021-08-12", "close": 20.4008, "volume": 406950.0}, {"date": "2021-08-13", "close": 19.2008, "volume": 574039.0}, {"date": "2021-08-16", "close": 18.2407, "volume": 464760.0}, {"date": "2021-08-17", "close": 17.7607, "volume": 478076.0}, {"date": "2021-08-18", "close": 18.4807, "volume": 248661.0}, {"date": "2021-08-19", "close": 17.6407, "volume": 418889.0}, {"date": "2021-08-20", "close": 18.6007, "volume": 198966.0}, {"date": "2021-08-23", "close": 19.4408, "volume": 271753.0}, {"date": "2021-08-24", "close": 19.8008, "volume": 216596.0}, {"date": "2021-08-25", "close": 20.5208, "volume": 334663.0}, {"date": "2021-08-26", "close": 20.7608, "volume": 269234.0}, {"date": "2021-08-27", "close": 20.8808, "volume": 385968.0}, {"date": "2021-08-30", "close": 20.8808, "volume": 286018.0}, {"date": "2021-08-31", "close": 21.0008, "volume": 334630.0}, {"date": "2021-09-01", "close": 21.0008, "volume": 225935.0}, {"date": "2021-09-02", "close": 21.4809, "volume": 336534.0}, {"date": "2021-09-03", "close": 20.8808, "volume": 235196.0}, {"date": "2021-09-07", "close": 20.7608, "volume": 282213.0}, {"date": "2021-09-08", "close": 20.1608, "volume": 216846.0}, {"date": "2021-09-09", "close": 20.5208, "volume": 118743.0}, {"date": "2021-09-10", "close": 19.8008, "volume": 178148.0}, {"date": "2021-09-13", "close": 20.1608, "volume": 165583.0}, {"date": "2021-09-14", "close": 19.8008, "volume": 209455.0}, {"date": "2021-09-15", "close": 20.0408, "volume": 103995.0}, {"date": "2021-09-16", "close": 20.2808, "volume": 107210.0}, {"date": "2021-09-17", "close": 21.2408, "volume": 290664.0}, {"date": "2021-09-20", "close": 20.0408, "volume": 221879.0}, {"date": "2021-09-21", "close": 21.0008, "volume": 181756.0}, {"date": "2021-09-22", "close": 21.0008, "volume": 247894.0}, {"date": "2021-09-23", "close": 21.1208, "volume": 173771.0}, {"date": "2021-09-24", "close": 20.7608, "volume": 135037.0}, {"date": "2021-09-27", "close": 21.0008, "volume": 217259.0}, {"date": "2021-09-28", "close": 20.2808, "volume": 186821.0}, {"date": "2021-09-29", "close": 19.6808, "volume": 247717.0}, {"date": "2021-09-30", "close": 20.0408, "volume": 146119.0}, {"date": "2021-10-01", "close": 19.8008, "volume": 105377.0}, {"date": "2021-10-04", "close": 19.2008, "volume": 181058.0}, {"date": "2021-10-05", "close": 18.9608, "volume": 178936.0}, {"date": "2021-10-06", "close": 18.9608, "volume": 79898.0}, {"date": "2021-10-07", "close": 19.2008, "volume": 62717.0}, {"date": "2021-10-08", "close": 18.9608, "volume": 58070.0}, {"date": "2021-10-11", "close": 19.4408, "volume": 145889.0}, {"date": "2021-10-12", "close": 19.0808, "volume": 121517.0}, {"date": "2021-10-13", "close": 19.0808, "volume": 99207.0}, {"date": "2021-10-14", "close": 18.6007, "volume": 163236.0}, {"date": "2021-10-15", "close": 18.8408, "volume": 84953.0}, {"date": "2021-10-18", "close": 19.3208, "volume": 191001.0}, {"date": "2021-10-19", "close": 19.4408, "volume": 102807.0}, {"date": "2021-10-20", "close": 18.2407, "volume": 435582.0}, {"date": "2021-10-21", "close": 17.7607, "volume": 262011.0}, {"date": "2021-10-22", "close": 17.6407, "volume": 232091.0}, {"date": "2021-10-25", "close": 17.2807, "volume": 230559.0}, {"date": "2021-10-26", "close": 17.0407, "volume": 137585.0}, {"date": "2021-10-27", "close": 17.8807, "volume": 214737.0}, {"date": "2021-10-28", "close": 17.6407, "volume": 202307.0}, {"date": "2021-10-29", "close": 17.5207, "volume": 65393.0}, {"date": "2021-11-01", "close": 18.0007, "volume": 79170.0}, {"date": "2021-11-02", "close": 18.6007, "volume": 137773.0}, {"date": "2021-11-03", "close": 18.3607, "volume": 125643.0}, {"date": "2021-11-04", "close": 18.4807, "volume": 123302.0}, {"date": "2021-11-05", "close": 19.2008, "volume": 202430.0}, {"date": "2021-11-08", "close": 20.1608, "volume": 221190.0}, {"date": "2021-11-09", "close": 20.0408, "volume": 174494.0}, {"date": "2021-11-10", "close": 20.1608, "volume": 173132.0}, {"date": "2021-11-11", "close": 19.8008, "volume": 147037.0}, {"date": "2021-11-12", "close": 19.8008, "volume": 114358.0}, {"date": "2021-11-15", "close": 20.7608, "volume": 235629.0}, {"date": "2021-11-16", "close": 21.1208, "volume": 199259.0}, {"date": "2021-11-17", "close": 20.6408, "volume": 104141.0}, {"date": "2021-11-18", "close": 19.2008, "volume": 251732.0}, {"date": "2021-11-19", "close": 20.0408, "volume": 114829.0}, {"date": "2021-11-22", "close": 19.4408, "volume": 199005.0}, {"date": "2021-11-23", "close": 20.0408, "volume": 117815.0}, {"date": "2021-11-24", "close": 21.2408, "volume": 219826.0}, {"date": "2021-11-26", "close": 21.4809, "volume": 318792.0}, {"date": "2021-11-29", "close": 21.0008, "volume": 259281.0}, {"date": "2021-11-30", "close": 21.6009, "volume": 247798.0}, {"date": "2021-12-01", "close": 20.4008, "volume": 287457.0}, {"date": "2021-12-02", "close": 20.2808, "volume": 260251.0}, {"date": "2021-12-03", "close": 21.3609, "volume": 278979.0}, {"date": "2021-12-06", "close": 23.0409, "volume": 635941.0}, {"date": "2021-12-07", "close": 25.465, "volume": 2652678.0}, {"date": "2021-12-08", "close": 25.561, "volume": 9471546.0}, {"date": "2021-12-09", "close": 22.9209, "volume": 1240596.0}, {"date": "2021-12-10", "close": 23.881, "volume": 1040893.0}, {"date": "2021-12-13", "close": 21.6009, "volume": 668658.0}, {"date": "2021-12-14", "close": 21.8409, "volume": 643470.0}, {"date": "2021-12-15", "close": 22.0809, "volume": 464228.0}, {"date": "2021-12-16", "close": 21.9609, "volume": 416980.0}, {"date": "2021-12-17", "close": 21.2408, "volume": 447953.0}, {"date": "2021-12-20", "close": 21.6009, "volume": 421313.0}, {"date": "2021-12-21", "close": 24.001, "volume": 715862.0}, {"date": "2021-12-22", "close": 24.721, "volume": 384102.0}, {"date": "2021-12-23", "close": 24.841, "volume": 334736.0}, {"date": "2021-12-27", "close": 25.201, "volume": 279973.0}, {"date": "2021-12-28", "close": 24.001, "volume": 346585.0}, {"date": "2021-12-29", "close": 23.5209, "volume": 216593.0}, {"date": "2021-12-30", "close": 24.121, "volume": 286294.0}, {"date": "2021-12-31", "close": 24.001, "volume": 159967.0}, {"date": "2022-01-03", "close": 25.081, "volume": 273803.0}, {"date": "2022-01-04", "close": 23.2809, "volume": 400221.0}, {"date": "2022-01-05", "close": 21.8409, "volume": 291334.0}, {"date": "2022-01-06", "close": 22.0809, "volume": 351584.0}, {"date": "2022-01-07", "close": 21.3609, "volume": 155709.0}, {"date": "2022-01-10", "close": 20.7608, "volume": 230178.0}, {"date": "2022-01-11", "close": 21.1208, "volume": 239461.0}, {"date": "2022-01-12", "close": 20.2808, "volume": 271824.0}, {"date": "2022-01-13", "close": 18.7207, "volume": 282149.0}, {"date": "2022-01-14", "close": 19.9208, "volume": 288905.0}, {"date": "2022-01-18", "close": 19.4408, "volume": 230887.0}, {"date": "2022-01-19", "close": 19.3208, "volume": 582990.0}, {"date": "2022-01-20", "close": 19.0808, "volume": 334062.0}, {"date": "2022-01-21", "close": 18.2407, "volume": 293480.0}, {"date": "2022-01-24", "close": 17.6407, "volume": 355242.0}, {"date": "2022-01-25", "close": 19.0808, "volume": 299217.0}, {"date": "2022-01-26", "close": 17.7607, "volume": 214439.0}, {"date": "2022-01-27", "close": 17.1607, "volume": 171748.0}, {"date": "2022-01-28", "close": 17.7607, "volume": 221768.0}, {"date": "2022-01-31", "close": 18.8408, "volume": 266632.0}, {"date": "2022-02-01", "close": 19.0808, "volume": 70954.0}, {"date": "2022-02-02", "close": 18.3607, "volume": 87760.0}, {"date": "2022-02-03", "close": 18.1207, "volume": 65095.0}, {"date": "2022-02-04", "close": 18.7207, "volume": 96268.0}, {"date": "2022-02-07", "close": 19.4408, "volume": 150823.0}, {"date": "2022-02-08", "close": 19.4408, "volume": 100431.0}, {"date": "2022-02-09", "close": 20.4008, "volume": 213820.0}, {"date": "2022-02-10", "close": 20.5208, "volume": 212625.0}, {"date": "2022-02-11", "close": 19.9208, "volume": 170464.0}, {"date": "2022-02-14", "close": 18.2407, "volume": 187418.0}, {"date": "2022-02-15", "close": 19.0808, "volume": 124499.0}, {"date": "2022-02-16", "close": 19.4408, "volume": 90229.0}, {"date": "2022-02-17", "close": 18.6007, "volume": 109555.0}, {"date": "2022-02-18", "close": 18.6007, "volume": 97150.0}, {"date": "2022-02-22", "close": 18.1207, "volume": 142290.0}, {"date": "2022-02-23", "close": 17.2807, "volume": 128898.0}, {"date": "2022-02-24", "close": 18.1207, "volume": 112159.0}, {"date": "2022-02-25", "close": 17.8807, "volume": 76967.0}, {"date": "2022-02-28", "close": 17.8807, "volume": 74281.0}, {"date": "2022-03-01", "close": 18.0007, "volume": 64270.0}, {"date": "2022-03-02", "close": 17.7607, "volume": 64715.0}, {"date": "2022-03-03", "close": 17.5207, "volume": 70488.0}, {"date": "2022-03-04", "close": 17.8807, "volume": 71814.0}, {"date": "2022-03-07", "close": 17.4007, "volume": 91534.0}, {"date": "2022-03-08", "close": 17.0407, "volume": 126722.0}, {"date": "2022-03-09", "close": 17.7607, "volume": 158863.0}, {"date": "2022-03-10", "close": 18.6007, "volume": 155551.0}, {"date": "2022-03-11", "close": 18.3607, "volume": 97734.0}, {"date": "2022-03-14", "close": 17.2807, "volume": 89745.0}, {"date": "2022-03-15", "close": 17.5207, "volume": 67893.0}, {"date": "2022-03-16", "close": 18.0007, "volume": 110037.0}, {"date": "2022-03-17", "close": 18.8408, "volume": 131265.0}, {"date": "2022-03-18", "close": 18.8408, "volume": 95499.0}, {"date": "2022-03-21", "close": 18.8408, "volume": 33355.0}, {"date": "2022-03-22", "close": 18.9608, "volume": 59968.0}, {"date": "2022-03-23", "close": 18.6007, "volume": 79430.0}, {"date": "2022-03-24", "close": 18.9608, "volume": 106207.0}, {"date": "2022-03-25", "close": 18.4807, "volume": 75387.0}, {"date": "2022-03-28", "close": 18.1207, "volume": 84169.0}, {"date": "2022-03-29", "close": 17.8807, "volume": 108758.0}, {"date": "2022-03-30", "close": 17.6407, "volume": 109902.0}, {"date": "2022-03-31", "close": 17.8807, "volume": 930662.0}, {"date": "2022-04-01", "close": 20.5208, "volume": 530110.0}, {"date": "2022-04-04", "close": 21.1208, "volume": 380507.0}, {"date": "2022-04-05", "close": 20.8808, "volume": 151978.0}, {"date": "2022-04-06", "close": 19.6808, "volume": 116276.0}, {"date": "2022-04-07", "close": 18.7207, "volume": 229304.0}, {"date": "2022-04-08", "close": 17.8807, "volume": 139004.0}, {"date": "2022-04-11", "close": 16.9207, "volume": 159072.0}, {"date": "2022-04-12", "close": 16.5607, "volume": 131226.0}, {"date": "2022-04-13", "close": 16.9207, "volume": 95467.0}, {"date": "2022-04-14", "close": 16.4407, "volume": 51569.0}, {"date": "2022-04-18", "close": 15.7206, "volume": 144473.0}, {"date": "2022-04-19", "close": 16.0806, "volume": 115935.0}, {"date": "2022-04-20", "close": 15.9606, "volume": 72968.0}, {"date": "2022-04-21", "close": 15.2406, "volume": 122884.0}, {"date": "2022-04-22", "close": 15.2406, "volume": 92646.0}, {"date": "2022-04-25", "close": 14.6406, "volume": 100904.0}, {"date": "2022-04-26", "close": 13.9206, "volume": 97255.0}, {"date": "2022-04-27", "close": 13.9206, "volume": 82610.0}, {"date": "2022-04-28", "close": 13.9206, "volume": 78616.0}, {"date": "2022-04-29", "close": 13.5605, "volume": 73278.0}, {"date": "2022-05-02", "close": 13.8006, "volume": 84707.0}, {"date": "2022-05-03", "close": 13.8006, "volume": 45208.0}, {"date": "2022-05-04", "close": 14.0406, "volume": 69922.0}, {"date": "2022-05-05", "close": 13.4405, "volume": 73973.0}, {"date": "2022-05-06", "close": 13.0805, "volume": 85836.0}, {"date": "2022-05-09", "close": 12.0005, "volume": 140113.0}, {"date": "2022-05-10", "close": 12.3605, "volume": 48840.0}, {"date": "2022-05-11", "close": 11.2817, "volume": 118321.0}, {"date": "2022-05-12", "close": 12.3605, "volume": 86886.0}, {"date": "2022-05-13", "close": 12.6005, "volume": 65138.0}, {"date": "2022-05-16", "close": 13.5605, "volume": 74106.0}, {"date": "2022-05-17", "close": 13.5605, "volume": 67697.0}, {"date": "2022-05-18", "close": 12.7205, "volume": 48488.0}, {"date": "2022-05-19", "close": 12.9605, "volume": 42254.0}, {"date": "2022-05-20", "close": 13.6805, "volume": 58604.0}, {"date": "2022-05-23", "close": 13.4405, "volume": 51851.0}, {"date": "2022-05-24", "close": 12.9605, "volume": 24917.0}, {"date": "2022-05-25", "close": 13.2005, "volume": 18683.0}, {"date": "2022-05-26", "close": 13.8006, "volume": 86706.0}, {"date": "2022-05-27", "close": 13.9206, "volume": 85007.0}, {"date": "2022-05-31", "close": 14.7606, "volume": 174383.0}, {"date": "2022-06-01", "close": 15.0006, "volume": 64451.0}, {"date": "2022-06-02", "close": 16.2006, "volume": 138872.0}, {"date": "2022-06-03", "close": 16.3207, "volume": 72474.0}, {"date": "2022-06-06", "close": 15.6006, "volume": 44155.0}, {"date": "2022-06-07", "close": 15.8406, "volume": 49543.0}, {"date": "2022-06-08", "close": 16.4407, "volume": 56961.0}, {"date": "2022-06-09", "close": 16.4407, "volume": 83128.0}, {"date": "2022-06-10", "close": 15.2406, "volume": 73305.0}, {"date": "2022-06-13", "close": 14.5206, "volume": 60703.0}, {"date": "2022-06-14", "close": 14.5206, "volume": 47724.0}, {"date": "2022-06-15", "close": 14.6406, "volume": 69925.0}, {"date": "2022-06-16", "close": 14.2806, "volume": 34837.0}, {"date": "2022-06-17", "close": 14.7606, "volume": 93955.0}, {"date": "2022-06-21", "close": 14.4006, "volume": 67990.0}, {"date": "2022-06-22", "close": 14.8806, "volume": 46815.0}, {"date": "2022-06-23", "close": 15.7206, "volume": 95087.0}, {"date": "2022-06-24", "close": 15.4806, "volume": 261234.0}, {"date": "2022-06-27", "close": 16.5607, "volume": 374981.0}, {"date": "2022-06-28", "close": 15.2406, "volume": 463186.0}, {"date": "2022-06-29", "close": 15.0006, "volume": 85318.0}, {"date": "2022-06-30", "close": 14.7606, "volume": 226706.0}, {"date": "2022-07-01", "close": 14.2806, "volume": 64454.0}, {"date": "2022-07-05", "close": 14.8806, "volume": 27597.0}, {"date": "2022-07-06", "close": 14.8806, "volume": 57010.0}, {"date": "2022-07-07", "close": 15.1206, "volume": 78893.0}, {"date": "2022-07-08", "close": 15.2406, "volume": 52730.0}, {"date": "2022-07-11", "close": 14.7606, "volume": 25071.0}, {"date": "2022-07-12", "close": 14.7606, "volume": 77694.0}, {"date": "2022-07-13", "close": 14.8806, "volume": 40344.0}, {"date": "2022-07-14", "close": 14.4006, "volume": 36988.0}, {"date": "2022-07-15", "close": 14.7606, "volume": 52519.0}, {"date": "2022-07-18", "close": 14.2806, "volume": 46163.0}, {"date": "2022-07-19", "close": 14.2806, "volume": 52463.0}, {"date": "2022-07-20", "close": 14.2806, "volume": 55836.0}, {"date": "2022-07-21", "close": 14.4006, "volume": 47137.0}, {"date": "2022-07-22", "close": 13.5605, "volume": 67137.0}, {"date": "2022-07-25", "close": 13.2005, "volume": 31112.0}, {"date": "2022-07-26", "close": 12.7205, "volume": 28917.0}, {"date": "2022-07-27", "close": 12.8405, "volume": 24187.0}, {"date": "2022-07-28", "close": 12.9605, "volume": 40067.0}, {"date": "2022-07-29", "close": 13.3205, "volume": 39639.0}, {"date": "2022-08-01", "close": 12.9605, "volume": 14819.0}, {"date": "2022-08-02", "close": 13.9206, "volume": 29790.0}, {"date": "2022-08-03", "close": 13.6805, "volume": 30823.0}, {"date": "2022-08-04", "close": 14.6406, "volume": 48487.0}, {"date": "2022-08-05", "close": 15.0006, "volume": 20435.0}, {"date": "2022-08-08", "close": 15.0006, "volume": 44568.0}, {"date": "2022-08-09", "close": 14.6406, "volume": 35088.0}, {"date": "2022-08-10", "close": 14.7606, "volume": 34734.0}, {"date": "2022-08-11", "close": 14.1606, "volume": 41541.0}, {"date": "2022-08-12", "close": 14.6406, "volume": 24571.0}, {"date": "2022-08-15", "close": 15.1206, "volume": 35595.0}, {"date": "2022-08-16", "close": 14.6406, "volume": 30564.0}, {"date": "2022-08-17", "close": 14.2806, "volume": 26125.0}, {"date": "2022-08-18", "close": 14.4006, "volume": 24191.0}, {"date": "2022-08-19", "close": 13.8006, "volume": 20147.0}, {"date": "2022-08-22", "close": 13.3205, "volume": 46251.0}, {"date": "2022-08-23", "close": 13.4405, "volume": 14267.0}, {"date": "2022-08-24", "close": 13.8006, "volume": 58291.0}, {"date": "2022-08-25", "close": 13.4405, "volume": 29909.0}, {"date": "2022-08-26", "close": 13.3205, "volume": 22991.0}, {"date": "2022-08-29", "close": 12.9605, "volume": 28948.0}, {"date": "2022-08-30", "close": 12.9605, "volume": 18789.0}, {"date": "2022-08-31", "close": 12.9605, "volume": 31477.0}, {"date": "2022-09-01", "close": 13.3205, "volume": 22288.0}, {"date": "2022-09-02", "close": 13.3205, "volume": 7901.0}, {"date": "2022-09-06", "close": 13.2005, "volume": 20340.0}, {"date": "2022-09-07", "close": 13.2005, "volume": 10354.0}, {"date": "2022-09-08", "close": 13.4405, "volume": 16393.0}, {"date": "2022-09-09", "close": 13.4405, "volume": 8664.0}, {"date": "2022-09-12", "close": 14.1606, "volume": 27228.0}, {"date": "2022-09-13", "close": 13.4405, "volume": 19956.0}, {"date": "2022-09-14", "close": 12.9605, "volume": 19199.0}, {"date": "2022-09-15", "close": 13.2005, "volume": 15912.0}, {"date": "2022-09-16", "close": 14.5206, "volume": 52619.0}, {"date": "2022-09-19", "close": 13.2005, "volume": 30992.0}, {"date": "2022-09-20", "close": 13.0805, "volume": 17459.0}, {"date": "2022-09-21", "close": 12.9605, "volume": 16368.0}, {"date": "2022-09-22", "close": 12.7205, "volume": 36497.0}, {"date": "2022-09-23", "close": 12.4805, "volume": 61964.0}, {"date": "2022-09-26", "close": 12.0005, "volume": 23603.0}, {"date": "2022-09-27", "close": 12.0005, "volume": 27466.0}, {"date": "2022-09-28", "close": 12.4805, "volume": 16440.0}, {"date": "2022-09-29", "close": 12.1205, "volume": 33333.0}, {"date": "2022-09-30", "close": 12.0005, "volume": 15649.0}, {"date": "2022-10-03", "close": 12.4805, "volume": 28305.0}, {"date": "2022-10-04", "close": 12.6005, "volume": 25787.0}, {"date": "2022-10-05", "close": 11.8805, "volume": 38929.0}, {"date": "2022-10-06", "close": 12.0005, "volume": 65358.0}, {"date": "2022-10-07", "close": 11.4005, "volume": 28162.0}, {"date": "2022-10-10", "close": 11.176, "volume": 29912.0}, {"date": "2022-10-11", "close": 11.3849, "volume": 20842.0}, {"date": "2022-10-12", "close": 10.9768, "volume": 30281.0}, {"date": "2022-10-13", "close": 11.0404, "volume": 48590.0}, {"date": "2022-10-14", "close": 10.7092, "volume": 22793.0}, {"date": "2022-10-17", "close": 11.164, "volume": 23347.0}, {"date": "2022-10-18", "close": 11.5229, "volume": 15512.0}, {"date": "2022-10-19", "close": 11.3345, "volume": 14646.0}, {"date": "2022-10-20", "close": 11.3417, "volume": 9839.0}, {"date": "2022-10-21", "close": 11.5217, "volume": 15540.0}, {"date": "2022-10-24", "close": 11.5661, "volume": 7997.0}, {"date": "2022-10-25", "close": 11.7329, "volume": 6722.0}, {"date": "2022-10-26", "close": 11.7605, "volume": 16572.0}, {"date": "2022-10-27", "close": 11.6153, "volume": 8361.0}, {"date": "2022-10-28", "close": 11.7569, "volume": 9019.0}, {"date": "2022-10-31", "close": 11.6405, "volume": 9729.0}, {"date": "2022-11-01", "close": 11.8277, "volume": 23482.0}, {"date": "2022-11-02", "close": 12.1205, "volume": 15578.0}, {"date": "2022-11-03", "close": 11.6717, "volume": 21405.0}, {"date": "2022-11-04", "close": 11.2805, "volume": 13667.0}, {"date": "2022-11-07", "close": 11.1856, "volume": 19005.0}, {"date": "2022-11-08", "close": 11.0428, "volume": 13337.0}, {"date": "2022-11-09", "close": 11.2781, "volume": 27481.0}, {"date": "2022-11-10", "close": 11.0284, "volume": 17035.0}, {"date": "2022-11-11", "close": 11.3789, "volume": 19997.0}, {"date": "2022-11-14", "close": 11.7605, "volume": 20636.0}, {"date": "2022-11-15", "close": 11.4017, "volume": 21986.0}, {"date": "2022-11-16", "close": 11.2685, "volume": 9871.0}, {"date": "2022-11-17", "close": 11.4005, "volume": 17696.0}, {"date": "2022-11-18", "close": 11.5205, "volume": 15036.0}, {"date": "2022-11-21", "close": 11.2829, "volume": 35931.0}, {"date": "2022-11-22", "close": 11.1004, "volume": 9302.0}, {"date": "2022-11-23", "close": 11.1388, "volume": 9025.0}, {"date": "2022-11-25", "close": 11.2805, "volume": 2683.0}, {"date": "2022-11-28", "close": 11.104, "volume": 21259.0}, {"date": "2022-11-29", "close": 10.7644, "volume": 32123.0}, {"date": "2022-11-30", "close": 10.6816, "volume": 31591.0}, {"date": "2022-12-01", "close": 11.4005, "volume": 23874.0}, {"date": "2022-12-02", "close": 11.2829, "volume": 9494.0}, {"date": "2022-12-05", "close": 11.3441, "volume": 15852.0}, {"date": "2022-12-06", "close": 11.0404, "volume": 7407.0}, {"date": "2022-12-07", "close": 10.6828, "volume": 17629.0}, {"date": "2022-12-08", "close": 10.7968, "volume": 9479.0}, {"date": "2022-12-09", "close": 10.8004, "volume": 12246.0}, {"date": "2022-12-12", "close": 11.1592, "volume": 18854.0}, {"date": "2022-12-13", "close": 11.2204, "volume": 18458.0}, {"date": "2022-12-14", "close": 11.0524, "volume": 16826.0}, {"date": "2022-12-15", "close": 10.8484, "volume": 12549.0}, {"date": "2022-12-16", "close": 10.6804, "volume": 16890.0}, {"date": "2022-12-19", "close": 10.5364, "volume": 35503.0}, {"date": "2022-12-20", "close": 10.3216, "volume": 27411.0}, {"date": "2022-12-21", "close": 10.3324, "volume": 12790.0}, {"date": "2022-12-22", "close": 10.4344, "volume": 24032.0}, {"date": "2022-12-23", "close": 10.4392, "volume": 21776.0}, {"date": "2022-12-27", "close": 10.0804, "volume": 41580.0}, {"date": "2022-12-28", "close": 9.8428, "volume": 37827.0}, {"date": "2022-12-29", "close": 9.8776, "volume": 14452.0}, {"date": "2022-12-30", "close": 9.9604, "volume": 25198.0}, {"date": "2023-01-03", "close": 10.4116, "volume": 13973.0}, {"date": "2023-01-04", "close": 11.4005, "volume": 13088.0}, {"date": "2023-01-05", "close": 11.8217, "volume": 15880.0}, {"date": "2023-01-06", "close": 11.7005, "volume": 18077.0}, {"date": "2023-01-09", "close": 13.2005, "volume": 71336.0}, {"date": "2023-01-10", "close": 13.3205, "volume": 16845.0}, {"date": "2023-01-11", "close": 13.8006, "volume": 35928.0}, {"date": "2023-01-12", "close": 14.2806, "volume": 21441.0}, {"date": "2023-01-13", "close": 14.4006, "volume": 37596.0}, {"date": "2023-01-17", "close": 14.0406, "volume": 17269.0}, {"date": "2023-01-18", "close": 13.6805, "volume": 20920.0}, {"date": "2023-01-19", "close": 13.3205, "volume": 12078.0}, {"date": "2023-01-20", "close": 13.6205, "volume": 11297.0}, {"date": "2023-01-23", "close": 13.9206, "volume": 14969.0}, {"date": "2023-01-24", "close": 13.9206, "volume": 20449.0}, {"date": "2023-01-25", "close": 16.0806, "volume": 225218.0}, {"date": "2023-01-26", "close": 16.3207, "volume": 123333.0}, {"date": "2023-01-27", "close": 16.2607, "volume": 56233.0}, {"date": "2023-01-30", "close": 14.9406, "volume": 55526.0}, {"date": "2023-01-31", "close": 15.2406, "volume": 18794.0}, {"date": "2023-02-01", "close": 14.8806, "volume": 26342.0}, {"date": "2023-02-02", "close": 15.1206, "volume": 17471.0}, {"date": "2023-02-03", "close": 15.0006, "volume": 13781.0}, {"date": "2023-02-06", "close": 14.7606, "volume": 15905.0}, {"date": "2023-02-07", "close": 14.4006, "volume": 19989.0}, {"date": "2023-02-08", "close": 14.5206, "volume": 15105.0}, {"date": "2023-02-09", "close": 14.2806, "volume": 15888.0}, {"date": "2023-02-10", "close": 13.9206, "volume": 15092.0}, {"date": "2023-02-13", "close": 13.8006, "volume": 22665.0}, {"date": "2023-02-14", "close": 13.6805, "volume": 14868.0}, {"date": "2023-02-15", "close": 13.5605, "volume": 17152.0}, {"date": "2023-02-16", "close": 13.3205, "volume": 17657.0}, {"date": "2023-02-17", "close": 13.2005, "volume": 46507.0}, {"date": "2023-02-21", "close": 12.9605, "volume": 27238.0}, {"date": "2023-02-22", "close": 12.8405, "volume": 21549.0}, {"date": "2023-02-23", "close": 12.9605, "volume": 16486.0}, {"date": "2023-02-24", "close": 12.7205, "volume": 17210.0}, {"date": "2023-02-27", "close": 12.7205, "volume": 30112.0}, {"date": "2023-02-28", "close": 12.4805, "volume": 8601.0}, {"date": "2023-03-01", "close": 12.8405, "volume": 26842.0}, {"date": "2023-03-02", "close": 13.4405, "volume": 8989.0}, {"date": "2023-03-03", "close": 13.8006, "volume": 14252.0}, {"date": "2023-03-06", "close": 13.2005, "volume": 16964.0}, {"date": "2023-03-07", "close": 13.0805, "volume": 13251.0}, {"date": "2023-03-08", "close": 12.8405, "volume": 19226.0}, {"date": "2023-03-09", "close": 12.4805, "volume": 15153.0}, {"date": "2023-03-10", "close": 11.6825, "volume": 35299.0}, {"date": "2023-03-13", "close": 12.0005, "volume": 25030.0}, {"date": "2023-03-14", "close": 12.2405, "volume": 33182.0}, {"date": "2023-03-15", "close": 12.0005, "volume": 14865.0}, {"date": "2023-03-16", "close": 12.3605, "volume": 8090.0}, {"date": "2023-03-17", "close": 11.7605, "volume": 30518.0}, {"date": "2023-03-20", "close": 11.6405, "volume": 33279.0}, {"date": "2023-03-21", "close": 12.0005, "volume": 13819.0}, {"date": "2023-03-22", "close": 12.2405, "volume": 6270.0}, {"date": "2023-03-23", "close": 12.2405, "volume": 8677.0}, {"date": "2023-03-24", "close": 12.2405, "volume": 7207.0}, {"date": "2023-03-27", "close": 12.2405, "volume": 2860.0}, {"date": "2023-03-28", "close": 12.0005, "volume": 6088.0}, {"date": "2023-03-29", "close": 12.4805, "volume": 10719.0}, {"date": "2023-03-30", "close": 12.7205, "volume": 17002.0}, {"date": "2023-03-31", "close": 12.4805, "volume": 28370.0}, {"date": "2023-04-03", "close": 12.0005, "volume": 27227.0}, {"date": "2023-04-04", "close": 12.4805, "volume": 20486.0}, {"date": "2023-04-05", "close": 11.7605, "volume": 14691.0}, {"date": "2023-04-06", "close": 11.6417, "volume": 28784.0}, {"date": "2023-04-10", "close": 11.7581, "volume": 6327.0}, {"date": "2023-04-11", "close": 11.7209, "volume": 19410.0}, {"date": "2023-04-12", "close": 11.7005, "volume": 20442.0}, {"date": "2023-04-13", "close": 12.1205, "volume": 14837.0}, {"date": "2023-04-14", "close": 12.1205, "volume": 14357.0}, {"date": "2023-04-17", "close": 12.2393, "volume": 5221.0}, {"date": "2023-04-18", "close": 12.1205, "volume": 11084.0}, {"date": "2023-04-19", "close": 12.1205, "volume": 13443.0}, {"date": "2023-04-20", "close": 12.0005, "volume": 9349.0}, {"date": "2023-04-21", "close": 12.0005, "volume": 8679.0}, {"date": "2023-04-24", "close": 12.2405, "volume": 21208.0}, {"date": "2023-04-25", "close": 11.8805, "volume": 7482.0}, {"date": "2023-04-26", "close": 11.8205, "volume": 12112.0}, {"date": "2023-04-27", "close": 11.8805, "volume": 23539.0}, {"date": "2023-04-28", "close": 12.0005, "volume": 25118.0}, {"date": "2023-05-01", "close": 12.1205, "volume": 20783.0}, {"date": "2023-05-02", "close": 11.7737, "volume": 15436.0}, {"date": "2023-05-03", "close": 11.8025, "volume": 9494.0}, {"date": "2023-05-04", "close": 11.9057, "volume": 9147.0}, {"date": "2023-05-05", "close": 12.0005, "volume": 8138.0}, {"date": "2023-05-08", "close": 12.0005, "volume": 8522.0}, {"date": "2023-05-09", "close": 12.1205, "volume": 7850.0}, {"date": "2023-05-10", "close": 12.1205, "volume": 12109.0}, {"date": "2023-05-11", "close": 12.1205, "volume": 12098.0}, {"date": "2023-05-12", "close": 11.9453, "volume": 13001.0}, {"date": "2023-05-15", "close": 12.1205, "volume": 15671.0}, {"date": "2023-05-16", "close": 12.6005, "volume": 21913.0}, {"date": "2023-05-17", "close": 12.3605, "volume": 11471.0}, {"date": "2023-05-18", "close": 12.2405, "volume": 10357.0}, {"date": "2023-05-19", "close": 12.3605, "volume": 4932.0}, {"date": "2023-05-22", "close": 12.1205, "volume": 11307.0}, {"date": "2023-05-23", "close": 12.0005, "volume": 39694.0}, {"date": "2023-05-24", "close": 11.9273, "volume": 10504.0}, {"date": "2023-05-25", "close": 11.7989, "volume": 14467.0}, {"date": "2023-05-26", "close": 11.7641, "volume": 27616.0}, {"date": "2023-05-30", "close": 12.1205, "volume": 22957.0}, {"date": "2023-05-31", "close": 12.1205, "volume": 9094.0}, {"date": "2023-06-01", "close": 12.1205, "volume": 12167.0}, {"date": "2023-06-02", "close": 12.2405, "volume": 8637.0}, {"date": "2023-06-05", "close": 11.9933, "volume": 52962.0}, {"date": "2023-06-06", "close": 11.7605, "volume": 15423.0}, {"date": "2023-06-07", "close": 11.8709, "volume": 11626.0}, {"date": "2023-06-08", "close": 11.8205, "volume": 16833.0}, {"date": "2023-06-09", "close": 11.7605, "volume": 24514.0}, {"date": "2023-06-12", "close": 11.7605, "volume": 21819.0}, {"date": "2023-06-13", "close": 11.6417, "volume": 14886.0}, {"date": "2023-06-14", "close": 11.5385, "volume": 25293.0}, {"date": "2023-06-15", "close": 11.5205, "volume": 22745.0}, {"date": "2023-06-16", "close": 11.4005, "volume": 34794.0}, {"date": "2023-06-20", "close": 11.5805, "volume": 7224.0}, {"date": "2023-06-21", "close": 11.5205, "volume": 10020.0}, {"date": "2023-06-22", "close": 11.4005, "volume": 9315.0}, {"date": "2023-06-23", "close": 11.4653, "volume": 18967.0}, {"date": "2023-06-26", "close": 11.2817, "volume": 19583.0}, {"date": "2023-06-27", "close": 11.2805, "volume": 10018.0}, {"date": "2023-06-28", "close": 11.1604, "volume": 26536.0}, {"date": "2023-06-29", "close": 11.2168, "volume": 9987.0}, {"date": "2023-06-30", "close": 10.9216, "volume": 64310.0}, {"date": "2023-07-03", "close": 10.9204, "volume": 20593.0}, {"date": "2023-07-05", "close": 10.2004, "volume": 68520.0}, {"date": "2023-07-06", "close": 10.3132, "volume": 23532.0}, {"date": "2023-07-07", "close": 10.2016, "volume": 30486.0}, {"date": "2023-07-10", "close": 10.3252, "volume": 18280.0}, {"date": "2023-07-11", "close": 10.5076, "volume": 21658.0}, {"date": "2023-07-12", "close": 10.6204, "volume": 7532.0}, {"date": "2023-07-13", "close": 10.7272, "volume": 25180.0}, {"date": "2023-07-14", "close": 10.4404, "volume": 20777.0}, {"date": "2023-07-17", "close": 10.1428, "volume": 57395.0}, {"date": "2023-07-18", "close": 9.9604, "volume": 35642.0}, {"date": "2023-07-19", "close": 9.6004, "volume": 82753.0}, {"date": "2023-07-20", "close": 9.3784, "volume": 22081.0}, {"date": "2023-07-21", "close": 9.4588, "volume": 61486.0}, {"date": "2023-07-24", "close": 9.1192, "volume": 38246.0}, {"date": "2023-07-25", "close": 9.0604, "volume": 29483.0}, {"date": "2023-07-26", "close": 9.1792, "volume": 10605.0}, {"date": "2023-07-27", "close": 9.0004, "volume": 23725.0}, {"date": "2023-07-28", "close": 8.956, "volume": 37809.0}, {"date": "2023-07-31", "close": 8.9608, "volume": 19571.0}, {"date": "2023-08-01", "close": 8.7604, "volume": 19438.0}, {"date": "2023-08-02", "close": 8.8204, "volume": 32277.0}, {"date": "2023-08-03", "close": 8.7375, "volume": 17046.0}, {"date": "2023-08-04", "close": 8.4243, "volume": 20718.0}, {"date": "2023-08-07", "close": 8.2923, "volume": 39421.0}, {"date": "2023-08-08", "close": 8.6403, "volume": 18101.0}, {"date": "2023-08-09", "close": 8.7832, "volume": 22162.0}, {"date": "2023-08-10", "close": 8.5815, "volume": 24572.0}, {"date": "2023-08-11", "close": 9.0964, "volume": 68086.0}, {"date": "2023-08-14", "close": 8.9248, "volume": 9683.0}, {"date": "2023-08-15", "close": 8.8192, "volume": 31254.0}, {"date": "2023-08-16", "close": 8.7568, "volume": 7631.0}, {"date": "2023-08-17", "close": 8.3847, "volume": 21271.0}, {"date": "2023-08-18", "close": 8.2203, "volume": 17862.0}, {"date": "2023-08-21", "close": 8.2803, "volume": 11398.0}, {"date": "2023-08-22", "close": 8.1711, "volume": 12083.0}, {"date": "2023-08-23", "close": 8.2419, "volume": 14319.0}, {"date": "2023-08-24", "close": 8.2803, "volume": 7761.0}, {"date": "2023-08-25", "close": 8.3979, "volume": 7160.0}, {"date": "2023-08-28", "close": 8.4603, "volume": 8596.0}, {"date": "2023-08-29", "close": 8.3091, "volume": 6922.0}, {"date": "2023-08-30", "close": 8.5191, "volume": 27341.0}, {"date": "2023-08-31", "close": 8.2119, "volume": 6130.0}, {"date": "2023-09-01", "close": 8.1555, "volume": 25112.0}, {"date": "2023-09-05", "close": 7.9203, "volume": 39297.0}, {"date": "2023-09-06", "close": 7.5003, "volume": 24022.0}, {"date": "2023-09-07", "close": 7.4163, "volume": 51903.0}, {"date": "2023-09-08", "close": 7.0299, "volume": 37639.0}, {"date": "2023-09-11", "close": 6.5223, "volume": 42455.0}, {"date": "2023-09-12", "close": 6.4215, "volume": 10571.0}, {"date": "2023-09-13", "close": 6.1214, "volume": 39234.0}, {"date": "2023-09-14", "close": 6.1706, "volume": 11865.0}, {"date": "2023-09-15", "close": 6.1202, "volume": 11874.0}, {"date": "2023-09-18", "close": 5.7014, "volume": 46197.0}, {"date": "2023-09-19", "close": 5.6402, "volume": 16038.0}, {"date": "2023-09-20", "close": 5.459, "volume": 16275.0}, {"date": "2023-09-21", "close": 5.4602, "volume": 15563.0}, {"date": "2023-09-22", "close": 5.5202, "volume": 22223.0}, {"date": "2023-09-25", "close": 5.6522, "volume": 11212.0}, {"date": "2023-09-26", "close": 5.6402, "volume": 7551.0}, {"date": "2023-09-27", "close": 5.5202, "volume": 7256.0}, {"date": "2023-09-28", "close": 5.6402, "volume": 6554.0}, {"date": "2023-09-29", "close": 5.5418, "volume": 10040.0}, {"date": "2023-10-02", "close": 5.6282, "volume": 5661.0}, {"date": "2023-10-03", "close": 5.5802, "volume": 4139.0}, {"date": "2023-10-04", "close": 5.5322, "volume": 11065.0}, {"date": "2023-10-05", "close": 5.5202, "volume": 9878.0}, {"date": "2023-10-06", "close": 5.5646, "volume": 4919.0}, {"date": "2023-10-09", "close": 5.5226, "volume": 9423.0}, {"date": "2023-10-10", "close": 5.5574, "volume": 10760.0}, {"date": "2023-10-11", "close": 5.5202, "volume": 8879.0}, {"date": "2023-10-12", "close": 5.5394, "volume": 9955.0}, {"date": "2023-10-13", "close": 5.5202, "volume": 3782.0}, {"date": "2023-10-16", "close": 6.3099, "volume": 109359.0}, {"date": "2023-10-17", "close": 5.7602, "volume": 23128.0}, {"date": "2023-10-18", "close": 5.6402, "volume": 11863.0}, {"date": "2023-10-19", "close": 5.5382, "volume": 8849.0}, {"date": "2023-10-20", "close": 5.5622, "volume": 14217.0}, {"date": "2023-10-23", "close": 5.2394, "volume": 10652.0}, {"date": "2023-10-24", "close": 5.1482, "volume": 12390.0}, {"date": "2023-10-25", "close": 5.1098, "volume": 16421.0}, {"date": "2023-10-26", "close": 4.9862, "volume": 13570.0}, {"date": "2023-10-27", "close": 5.0642, "volume": 15835.0}, {"date": "2023-10-30", "close": 4.9706, "volume": 5741.0}, {"date": "2023-10-31", "close": 5.1362, "volume": 7351.0}, {"date": "2023-11-01", "close": 4.9202, "volume": 32064.0}, {"date": "2023-11-02", "close": 4.7162, "volume": 32255.0}, {"date": "2023-11-03", "close": 4.6574, "volume": 19547.0}, {"date": "2023-11-06", "close": 4.2554, "volume": 14554.0}, {"date": "2023-11-07", "close": 4.2026, "volume": 34779.0}, {"date": "2023-11-08", "close": 4.2422, "volume": 29273.0}, {"date": "2023-11-09", "close": 3.9482, "volume": 34201.0}, {"date": "2023-11-10", "close": 3.9602, "volume": 18519.0}, {"date": "2023-11-13", "close": 4.1894, "volume": 50364.0}, {"date": "2023-11-14", "close": 4.109, "volume": 40090.0}, {"date": "2023-11-15", "close": 4.1066, "volume": 42393.0}, {"date": "2023-11-16", "close": 4.0202, "volume": 21618.0}, {"date": "2023-11-17", "close": 4.1162, "volume": 24590.0}, {"date": "2023-11-20", "close": 4.1762, "volume": 23569.0}, {"date": "2023-11-21", "close": 4.0658, "volume": 12739.0}, {"date": "2023-11-22", "close": 3.983, "volume": 10971.0}, {"date": "2023-11-24", "close": 4.223, "volume": 20008.0}, {"date": "2023-11-27", "close": 4.0922, "volume": 19422.0}, {"date": "2023-11-28", "close": 4.2002, "volume": 15106.0}, {"date": "2023-11-29", "close": 4.2002, "volume": 25400.0}, {"date": "2023-11-30", "close": 4.2002, "volume": 16113.0}, {"date": "2023-12-01", "close": 4.2722, "volume": 17451.0}, {"date": "2023-12-04", "close": 4.4522, "volume": 78306.0}, {"date": "2023-12-05", "close": 4.199, "volume": 11209.0}, {"date": "2023-12-06", "close": 4.1678, "volume": 15779.0}, {"date": "2023-12-07", "close": 3.839, "volume": 566443.0}, {"date": "2023-12-08", "close": 3.4801, "volume": 418778.0}, {"date": "2023-12-11", "close": 3.9614, "volume": 133304.0}, {"date": "2023-12-12", "close": 3.6997, "volume": 30831.0}, {"date": "2023-12-13", "close": 3.7237, "volume": 24677.0}, {"date": "2023-12-14", "close": 3.7201, "volume": 27451.0}, {"date": "2023-12-15", "close": 4.223, "volume": 99811.0}, {"date": "2023-12-18", "close": 4.127, "volume": 49452.0}, {"date": "2023-12-19", "close": 4.1042, "volume": 27368.0}, {"date": "2023-12-20", "close": 3.9362, "volume": 98965.0}, {"date": "2023-12-21", "close": 3.7826, "volume": 47205.0}, {"date": "2023-12-22", "close": 3.9602, "volume": 32992.0}, {"date": "2023-12-26", "close": 4.0802, "volume": 69913.0}, {"date": "2023-12-27", "close": 4.0562, "volume": 31854.0}, {"date": "2023-12-28", "close": 3.9074, "volume": 56934.0}, {"date": "2023-12-29", "close": 3.7081, "volume": 65900.0}, {"date": "2024-01-02", "close": 3.947, "volume": 48750.0}, {"date": "2024-01-03", "close": 3.8426, "volume": 12512.0}, {"date": "2024-01-04", "close": 4.2362, "volume": 93108.0}, {"date": "2024-01-05", "close": 4.3202, "volume": 72145.0}, {"date": "2024-01-08", "close": 4.2722, "volume": 33861.0}, {"date": "2024-01-09", "close": 4.3658, "volume": 38251.0}, {"date": "2024-01-10", "close": 4.4642, "volume": 45056.0}, {"date": "2024-01-11", "close": 4.2602, "volume": 26159.0}, {"date": "2024-01-12", "close": 4.3634, "volume": 8669.0}, {"date": "2024-01-16", "close": 3.8882, "volume": 43107.0}, {"date": "2024-01-17", "close": 3.8054, "volume": 17971.0}, {"date": "2024-01-18", "close": 3.6673, "volume": 22082.0}, {"date": "2024-01-19", "close": 3.7201, "volume": 12453.0}, {"date": "2024-01-22", "close": 3.7345, "volume": 16075.0}, {"date": "2024-01-23", "close": 3.7886, "volume": 8975.0}, {"date": "2024-01-24", "close": 3.7934, "volume": 23147.0}, {"date": "2024-01-25", "close": 4.0178, "volume": 24905.0}, {"date": "2024-01-26", "close": 4.2242, "volume": 28769.0}, {"date": "2024-01-29", "close": 3.8402, "volume": 35677.0}, {"date": "2024-01-30", "close": 3.9446, "volume": 26590.0}, {"date": "2024-01-31", "close": 3.9002, "volume": 19734.0}, {"date": "2024-02-01", "close": 4.1282, "volume": 20200.0}, {"date": "2024-02-02", "close": 4.0802, "volume": 18524.0}, {"date": "2024-02-05", "close": 3.9614, "volume": 13695.0}, {"date": "2024-02-06", "close": 4.0322, "volume": 15000.0}, {"date": "2024-02-07", "close": 3.9914, "volume": 22678.0}, {"date": "2024-02-08", "close": 4.1414, "volume": 17706.0}, {"date": "2024-02-09", "close": 4.1762, "volume": 24714.0}, {"date": "2024-02-12", "close": 4.3442, "volume": 22843.0}, {"date": "2024-02-13", "close": 4.2026, "volume": 18146.0}, {"date": "2024-02-14", "close": 4.3334, "volume": 17336.0}, {"date": "2024-02-15", "close": 4.3886, "volume": 15868.0}, {"date": "2024-02-16", "close": 4.3358, "volume": 20053.0}, {"date": "2024-02-20", "close": 4.1114, "volume": 24253.0}, {"date": "2024-02-21", "close": 4.3418, "volume": 13434.0}, {"date": "2024-02-22", "close": 5.2802, "volume": 184742.0}, {"date": "2024-02-23", "close": 6.4227, "volume": 230220.0}, {"date": "2024-02-26", "close": 5.1614, "volume": 96256.0}, {"date": "2024-02-27", "close": 6.0062, "volume": 51678.0}, {"date": "2024-02-28", "close": 6.0458, "volume": 30019.0}, {"date": "2024-02-29", "close": 6.8883, "volume": 71543.0}, {"date": "2024-03-01", "close": 6.5991, "volume": 48020.0}, {"date": "2024-03-04", "close": 6.6015, "volume": 38512.0}, {"date": "2024-03-05", "close": 6.7563, "volume": 31074.0}, {"date": "2024-03-06", "close": 6.2679, "volume": 32260.0}, {"date": "2024-03-07", "close": 5.9162, "volume": 28573.0}, {"date": "2024-03-08", "close": 5.9414, "volume": 18660.0}, {"date": "2024-03-11", "close": 6.0038, "volume": 8880.0}, {"date": "2024-03-12", "close": 5.5214, "volume": 16051.0}, {"date": "2024-03-13", "close": 5.5238, "volume": 11414.0}, {"date": "2024-03-14", "close": 5.4626, "volume": 13941.0}, {"date": "2024-03-15", "close": 5.621, "volume": 12438.0}, {"date": "2024-03-18", "close": 6.1202, "volume": 27531.0}, {"date": "2024-03-19", "close": 6.1202, "volume": 9987.0}, {"date": "2024-03-20", "close": 5.555, "volume": 83543.0}, {"date": "2024-03-21", "close": 5.7002, "volume": 18137.0}, {"date": "2024-03-22", "close": 5.741, "volume": 9875.0}, {"date": "2024-03-25", "close": 6.1802, "volume": 36612.0}, {"date": "2024-03-26", "close": 5.9798, "volume": 13111.0}, {"date": "2024-03-27", "close": 6.5883, "volume": 25659.0}, {"date": "2024-03-28", "close": 5.8826, "volume": 46633.0}, {"date": "2024-04-01", "close": 5.9414, "volume": 28569.0}, {"date": "2024-04-02", "close": 5.909, "volume": 16440.0}, {"date": "2024-04-03", "close": 5.7782, "volume": 11216.0}, {"date": "2024-04-04", "close": 6.1082, "volume": 13640.0}, {"date": "2024-04-05", "close": 5.8946, "volume": 25546.0}, {"date": "2024-04-08", "close": 5.9918, "volume": 14453.0}, {"date": "2024-04-09", "close": 5.6522, "volume": 13466.0}, {"date": "2024-04-10", "close": 5.7434, "volume": 11670.0}, {"date": "2024-04-11", "close": 5.7842, "volume": 19084.0}, {"date": "2024-04-12", "close": 5.633, "volume": 7857.0}, {"date": "2024-04-15", "close": 5.7614, "volume": 17046.0}, {"date": "2024-04-16", "close": 5.819, "volume": 7944.0}, {"date": "2024-04-17", "close": 3.3925, "volume": 355093.0}, {"date": "2024-04-18", "close": 3.5413, "volume": 81312.0}, {"date": "2024-04-19", "close": 3.3601, "volume": 46315.0}, {"date": "2024-04-22", "close": 3.5437, "volume": 13765.0}, {"date": "2024-04-23", "close": 3.5677, "volume": 26932.0}, {"date": "2024-04-24", "close": 3.4321, "volume": 36340.0}, {"date": "2024-04-25", "close": 3.4705, "volume": 27126.0}, {"date": "2024-04-26", "close": 3.6709, "volume": 14589.0}, {"date": "2024-04-29", "close": 3.3829, "volume": 14623.0}, {"date": "2024-04-30", "close": 3.6901, "volume": 999692.0}, {"date": "2024-05-01", "close": 3.959, "volume": 156313.0}, {"date": "2024-05-02", "close": 3.7441, "volume": 81035.0}, {"date": "2024-05-03", "close": 3.7345, "volume": 28356.0}, {"date": "2024-05-06", "close": 3.6721, "volume": 21403.0}, {"date": "2024-05-07", "close": 3.7201, "volume": 15224.0}, {"date": "2024-05-08", "close": 3.6853, "volume": 18813.0}, {"date": "2024-05-09", "close": 3.7634, "volume": 11234.0}, {"date": "2024-05-10", "close": 3.7261, "volume": 19487.0}, {"date": "2024-05-13", "close": 3.7826, "volume": 15106.0}, {"date": "2024-05-14", "close": 3.7802, "volume": 34399.0}, {"date": "2024-05-15", "close": 4.3202, "volume": 182197.0}, {"date": "2024-05-16", "close": 5.2178, "volume": 77082.0}, {"date": "2024-05-17", "close": 5.8238, "volume": 77624.0}, {"date": "2024-05-20", "close": 7.3203, "volume": 117876.0}, {"date": "2024-05-21", "close": 5.093, "volume": 173205.0}, {"date": "2024-05-22", "close": 4.8002, "volume": 41074.0}, {"date": "2024-05-23", "close": 5.4554, "volume": 35119.0}, {"date": "2024-05-24", "close": 5.2322, "volume": 46418.0}, {"date": "2024-05-28", "close": 4.8974, "volume": 29248.0}, {"date": "2024-05-29", "close": 5.6402, "volume": 102300.0}, {"date": "2024-05-30", "close": 5.1674, "volume": 33901.0}, {"date": "2024-05-31", "close": 4.9202, "volume": 15885.0}, {"date": "2024-06-03", "close": 4.9202, "volume": 21408.0}, {"date": "2024-06-04", "close": 5.1038, "volume": 14551.0}, {"date": "2024-06-05", "close": 5.1458, "volume": 20317.0}, {"date": "2024-06-06", "close": 5.2598, "volume": 23496.0}, {"date": "2024-06-07", "close": 6.2402, "volume": 67504.0}, {"date": "2024-06-10", "close": 5.7614, "volume": 20594.0}, {"date": "2024-06-11", "close": 5.5634, "volume": 11372.0}, {"date": "2024-06-12", "close": 5.2922, "volume": 15209.0}, {"date": "2024-06-13", "close": 5.225, "volume": 29614.0}, {"date": "2024-06-14", "close": 5.3978, "volume": 19134.0}, {"date": "2024-06-17", "close": 5.219, "volume": 14896.0}, {"date": "2024-06-18", "close": 5.1602, "volume": 25143.0}, {"date": "2024-06-20", "close": 5.0606, "volume": 23824.0}, {"date": "2024-06-21", "close": 5.2142, "volume": 16307.0}, {"date": "2024-06-24", "close": 5.3162, "volume": 13519.0}, {"date": "2024-06-25", "close": 5.1914, "volume": 9824.0}, {"date": "2024-06-26", "close": 5.1758, "volume": 12758.0}, {"date": "2024-06-27", "close": 4.4222, "volume": 271118.0}, {"date": "2024-06-28", "close": 4.0334, "volume": 137488.0}, {"date": "2024-07-01", "close": 3.79, "volume": 219825.0}, {"date": "2024-07-02", "close": 3.63, "volume": 46953.0}, {"date": "2024-07-03", "close": 3.09, "volume": 86811.0}, {"date": "2024-07-05", "close": 3.15, "volume": 34952.0}, {"date": "2024-07-08", "close": 3.09, "volume": 43298.0}, {"date": "2024-07-09", "close": 3.13, "volume": 52998.0}, {"date": "2024-07-10", "close": 3.32, "volume": 75308.0}, {"date": "2024-07-11", "close": 3.36, "volume": 22241.0}, {"date": "2024-07-12", "close": 3.68, "volume": 36256.0}, {"date": "2024-07-15", "close": 3.38, "volume": 58803.0}, {"date": "2024-07-16", "close": 3.4, "volume": 23404.0}, {"date": "2024-07-17", "close": 3.48, "volume": 28844.0}, {"date": "2024-07-18", "close": 3.19, "volume": 38785.0}, {"date": "2024-07-19", "close": 3.54, "volume": 115154.0}, {"date": "2024-07-22", "close": 3.69, "volume": 39442.0}, {"date": "2024-07-23", "close": 3.64, "volume": 50014.0}, {"date": "2024-07-24", "close": 3.6, "volume": 14720.0}, {"date": "2024-07-25", "close": 3.6, "volume": 12517.0}, {"date": "2024-07-26", "close": 3.63, "volume": 9111.0}, {"date": "2024-07-29", "close": 3.62, "volume": 40137.0}, {"date": "2024-07-30", "close": 3.42, "volume": 23017.0}, {"date": "2024-07-31", "close": 3.425, "volume": 16609.0}, {"date": "2024-08-01", "close": 3.41, "volume": 16338.0}, {"date": "2024-08-02", "close": 3.32, "volume": 18860.0}, {"date": "2024-08-05", "close": 3.2628, "volume": 34600.0}, {"date": "2024-08-06", "close": 3.22, "volume": 13157.0}, {"date": "2024-08-07", "close": 3.21, "volume": 20043.0}, {"date": "2024-08-08", "close": 3.26, "volume": 8586.0}, {"date": "2024-08-09", "close": 3.39, "volume": 20423.0}, {"date": "2024-08-12", "close": 3.5, "volume": 94190.0}, {"date": "2024-08-13", "close": 4.2, "volume": 286799.0}, {"date": "2024-08-14", "close": 3.5, "volume": 143938.0}, {"date": "2024-08-15", "close": 3.48, "volume": 73495.0}, {"date": "2024-08-16", "close": 3.57, "volume": 65171.0}, {"date": "2024-08-19", "close": 3.48, "volume": 33789.0}, {"date": "2024-08-20", "close": 3.525, "volume": 27606.0}, {"date": "2024-08-21", "close": 3.54, "volume": 25572.0}, {"date": "2024-08-22", "close": 3.42, "volume": 38560.0}, {"date": "2024-08-23", "close": 3.55, "volume": 13507.0}, {"date": "2024-08-26", "close": 3.55, "volume": 51994.0}, {"date": "2024-08-27", "close": 3.44, "volume": 26440.0}, {"date": "2024-08-28", "close": 3.4, "volume": 52518.0}, {"date": "2024-08-29", "close": 3.55, "volume": 14582.0}, {"date": "2024-08-30", "close": 3.58, "volume": 60947.0}, {"date": "2024-09-03", "close": 3.6, "volume": 50523.0}, {"date": "2024-09-04", "close": 3.59, "volume": 78720.0}, {"date": "2024-09-05", "close": 3.45, "volume": 18136.0}, {"date": "2024-09-06", "close": 3.42, "volume": 31410.0}, {"date": "2024-09-09", "close": 3.46, "volume": 11251.0}, {"date": "2024-09-10", "close": 3.22, "volume": 29501.0}, {"date": "2024-09-11", "close": 3.26, "volume": 10380.0}, {"date": "2024-09-12", "close": 3.35, "volume": 9445.0}, {"date": "2024-09-13", "close": 3.31, "volume": 18265.0}, {"date": "2024-09-16", "close": 3.28, "volume": 15982.0}, {"date": "2024-09-17", "close": 3.24, "volume": 19867.0}, {"date": "2024-09-18", "close": 3.23, "volume": 15956.0}, {"date": "2024-09-19", "close": 3.36, "volume": 18280.0}, {"date": "2024-09-20", "close": 3.26, "volume": 12673.0}, {"date": "2024-09-23", "close": 3.28, "volume": 17067.0}, {"date": "2024-09-24", "close": 3.23, "volume": 14765.0}, {"date": "2024-09-25", "close": 3.2947, "volume": 9879.0}, {"date": "2024-09-26", "close": 3.255, "volume": 29491.0}, {"date": "2024-09-27", "close": 3.27, "volume": 10490.0}, {"date": "2024-09-30", "close": 3.24, "volume": 25138.0}, {"date": "2024-10-01", "close": 3.21, "volume": 12513.0}, {"date": "2024-10-02", "close": 3.25, "volume": 205095.0}, {"date": "2024-10-03", "close": 3.18, "volume": 54446.0}, {"date": "2024-10-04", "close": 3.2294, "volume": 20811.0}, {"date": "2024-10-07", "close": 3.3, "volume": 16248.0}, {"date": "2024-10-08", "close": 3.26, "volume": 41353.0}, {"date": "2024-10-09", "close": 3.26, "volume": 14131.0}, {"date": "2024-10-10", "close": 3.335, "volume": 23255.0}, {"date": "2024-10-11", "close": 3.35, "volume": 48478.0}, {"date": "2024-10-14", "close": 3.53, "volume": 17311.0}, {"date": "2024-10-15", "close": 3.48, "volume": 22615.0}, {"date": "2024-10-16", "close": 3.58, "volume": 18400.0}, {"date": "2024-10-17", "close": 3.6, "volume": 21140.0}, {"date": "2024-10-18", "close": 3.73, "volume": 36460.0}, {"date": "2024-10-21", "close": 3.635, "volume": 28172.0}, {"date": "2024-10-22", "close": 3.71, "volume": 17209.0}, {"date": "2024-10-23", "close": 3.62, "volume": 157241.0}, {"date": "2024-10-24", "close": 3.5, "volume": 29524.0}, {"date": "2024-10-25", "close": 3.65, "volume": 25391.0}, {"date": "2024-10-28", "close": 3.91, "volume": 84394.0}, {"date": "2024-10-29", "close": 3.96, "volume": 44534.0}, {"date": "2024-10-30", "close": 4.23, "volume": 65922.0}, {"date": "2024-10-31", "close": 4.23, "volume": 68882.0}, {"date": "2024-11-01", "close": 4.16, "volume": 22935.0}, {"date": "2024-11-04", "close": 3.89, "volume": 14625.0}, {"date": "2024-11-05", "close": 3.97, "volume": 47212.0}, {"date": "2024-11-06", "close": 3.92, "volume": 46279.0}, {"date": "2024-11-07", "close": 4.03, "volume": 25376.0}, {"date": "2024-11-08", "close": 4.1601, "volume": 43017.0}, {"date": "2024-11-11", "close": 4.4, "volume": 47548.0}, {"date": "2024-11-12", "close": 4.41, "volume": 43309.0}, {"date": "2024-11-13", "close": 3.835, "volume": 283666.0}, {"date": "2024-11-14", "close": 3.565, "volume": 93746.0}, {"date": "2024-11-15", "close": 3.21, "volume": 103013.0}, {"date": "2024-11-18", "close": 3.2, "volume": 44640.0}, {"date": "2024-11-19", "close": 3.18, "volume": 35207.0}, {"date": "2024-11-20", "close": 3.18, "volume": 20833.0}, {"date": "2024-11-21", "close": 3.23, "volume": 52179.0}, {"date": "2024-11-22", "close": 3.34, "volume": 30183.0}, {"date": "2024-11-25", "close": 3.18, "volume": 37279.0}, {"date": "2024-11-26", "close": 3.18, "volume": 38859.0}, {"date": "2024-11-27", "close": 3.3, "volume": 29258.0}, {"date": "2024-11-29", "close": 3.425, "volume": 26983.0}, {"date": "2024-12-02", "close": 3.3, "volume": 20179.0}, {"date": "2024-12-03", "close": 3.28, "volume": 52302.0}, {"date": "2024-12-04", "close": 3.25, "volume": 27002.0}, {"date": "2024-12-05", "close": 3.2, "volume": 22927.0}, {"date": "2024-12-06", "close": 3.25, "volume": 22243.0}, {"date": "2024-12-09", "close": 3.26, "volume": 23090.0}, {"date": "2024-12-10", "close": 3.34, "volume": 48560.0}, {"date": "2024-12-11", "close": 3.59, "volume": 227410.0}, {"date": "2024-12-12", "close": 3.19, "volume": 175889.0}, {"date": "2024-12-13", "close": 3.18, "volume": 33643.0}, {"date": "2024-12-16", "close": 3.18, "volume": 82711.0}, {"date": "2024-12-17", "close": 3.19, "volume": 41558.0}, {"date": "2024-12-18", "close": 3.18, "volume": 59731.0}, {"date": "2024-12-19", "close": 2.98, "volume": 108069.0}, {"date": "2024-12-20", "close": 2.71, "volume": 89975.0}, {"date": "2024-12-23", "close": 3.19, "volume": 95750.0}, {"date": "2024-12-24", "close": 3.2, "volume": 23719.0}, {"date": "2024-12-26", "close": 3.3, "volume": 22247.0}, {"date": "2024-12-27", "close": 3.27, "volume": 14780.0}, {"date": "2024-12-30", "close": 3.23, "volume": 29361.0}, {"date": "2024-12-31", "close": 3.12, "volume": 53234.0}, {"date": "2025-01-02", "close": 3.22, "volume": 16422.0}, {"date": "2025-01-03", "close": 3.37, "volume": 35894.0}, {"date": "2025-01-06", "close": 3.34, "volume": 20391.0}, {"date": "2025-01-07", "close": 3.38, "volume": 19376.0}, {"date": "2025-01-08", "close": 3.25, "volume": 18755.0}, {"date": "2025-01-10", "close": 3.12, "volume": 24812.0}, {"date": "2025-01-13", "close": 3.33, "volume": 49229.0}, {"date": "2025-01-14", "close": 3.34, "volume": 21091.0}, {"date": "2025-01-15", "close": 3.33, "volume": 17190.0}, {"date": "2025-01-16", "close": 3.33, "volume": 18147.0}, {"date": "2025-01-17", "close": 3.34, "volume": 11893.0}, {"date": "2025-01-21", "close": 3.33, "volume": 11865.0}, {"date": "2025-01-22", "close": 3.28, "volume": 10361.0}, {"date": "2025-01-23", "close": 3.25, "volume": 11158.0}, {"date": "2025-01-24", "close": 3.21, "volume": 13770.0}, {"date": "2025-01-27", "close": 3.27, "volume": 11383.0}, {"date": "2025-01-28", "close": 3.27, "volume": 6526.0}, {"date": "2025-01-29", "close": 3.23, "volume": 8972.0}, {"date": "2025-01-30", "close": 3.21, "volume": 17963.0}, {"date": "2025-01-31", "close": 3.25, "volume": 10042.0}, {"date": "2025-02-03", "close": 3.15, "volume": 28463.0}, {"date": "2025-02-04", "close": 3.08, "volume": 30023.0}, {"date": "2025-02-05", "close": 3.01, "volume": 128198.0}, {"date": "2025-02-06", "close": 3.03, "volume": 22681.0}, {"date": "2025-02-07", "close": 2.9733, "volume": 6770.0}, {"date": "2025-02-10", "close": 3.1, "volume": 13793.0}, {"date": "2025-02-11", "close": 3.14, "volume": 10846.0}, {"date": "2025-02-12", "close": 3.03, "volume": 29529.0}, {"date": "2025-02-13", "close": 3.17, "volume": 12798.0}, {"date": "2025-02-14", "close": 3.04, "volume": 19442.0}, {"date": "2025-02-18", "close": 3.04, "volume": 25302.0}, {"date": "2025-02-19", "close": 3.16, "volume": 26429.0}, {"date": "2025-02-20", "close": 3.16, "volume": 35463.0}, {"date": "2025-02-21", "close": 3.17, "volume": 55041.0}, {"date": "2025-02-24", "close": 3.12, "volume": 55248.0}, {"date": "2025-02-25", "close": 3.13, "volume": 49907.0}, {"date": "2025-02-26", "close": 3.18, "volume": 36989.0}, {"date": "2025-02-27", "close": 3.1, "volume": 33303.0}, {"date": "2025-02-28", "close": 3.14, "volume": 42486.0}, {"date": "2025-03-03", "close": 3.05, "volume": 37835.0}, {"date": "2025-03-04", "close": 3.05, "volume": 16275.0}, {"date": "2025-03-05", "close": 3.05, "volume": 9237.0}, {"date": "2025-03-06", "close": 3.03, "volume": 18994.0}, {"date": "2025-03-07", "close": 2.95, "volume": 19703.0}, {"date": "2025-03-10", "close": 2.95, "volume": 13107.0}, {"date": "2025-03-11", "close": 2.95, "volume": 21969.0}, {"date": "2025-03-12", "close": 3.0, "volume": 17527.0}, {"date": "2025-03-13", "close": 2.92, "volume": 15315.0}, {"date": "2025-03-14", "close": 2.88, "volume": 15123.0}, {"date": "2025-03-17", "close": 2.88, "volume": 24027.0}, {"date": "2025-03-18", "close": 2.97, "volume": 11963.0}, {"date": "2025-03-19", "close": 2.96, "volume": 17933.0}, {"date": "2025-03-20", "close": 2.88, "volume": 38553.0}, {"date": "2025-03-21", "close": 2.895, "volume": 21295.0}, {"date": "2025-03-24", "close": 2.88, "volume": 26387.0}, {"date": "2025-03-25", "close": 2.882, "volume": 19366.0}, {"date": "2025-03-26", "close": 2.88, "volume": 11118.0}, {"date": "2025-03-27", "close": 2.89, "volume": 11376.0}, {"date": "2025-03-28", "close": 2.88, "volume": 8259.0}, {"date": "2025-03-31", "close": 2.89, "volume": 31444.0}, {"date": "2025-04-01", "close": 2.9, "volume": 29756.0}, {"date": "2025-04-02", "close": 2.91, "volume": 8818.0}, {"date": "2025-04-03", "close": 2.93, "volume": 10777.0}, {"date": "2025-04-04", "close": 2.895, "volume": 18929.0}, {"date": "2025-04-07", "close": 2.885, "volume": 25553.0}, {"date": "2025-04-08", "close": 2.9, "volume": 84293.0}, {"date": "2025-04-09", "close": 2.95, "volume": 17466.0}, {"date": "2025-04-10", "close": 2.89, "volume": 19771.0}, {"date": "2025-04-11", "close": 2.94, "volume": 12569.0}, {"date": "2025-04-14", "close": 2.93, "volume": 8892.0}, {"date": "2025-04-15", "close": 2.95, "volume": 12222.0}, {"date": "2025-04-16", "close": 2.91, "volume": 2033.0}, {"date": "2025-04-17", "close": 2.9, "volume": 5764.0}, {"date": "2025-04-21", "close": 2.97, "volume": 13447.0}, {"date": "2025-04-22", "close": 2.97, "volume": 6031.0}, {"date": "2025-04-23", "close": 3.01, "volume": 10327.0}, {"date": "2025-04-24", "close": 3.0, "volume": 4907.0}, {"date": "2025-04-25", "close": 2.985, "volume": 6135.0}, {"date": "2025-04-28", "close": 2.89, "volume": 13038.0}, {"date": "2025-04-29", "close": 2.905, "volume": 24934.0}, {"date": "2025-04-30", "close": 2.95, "volume": 12223.0}, {"date": "2025-05-01", "close": 2.93, "volume": 4602.0}, {"date": "2025-05-02", "close": 2.98, "volume": 4293.0}, {"date": "2025-05-05", "close": 3.02, "volume": 7781.0}, {"date": "2025-05-06", "close": 2.9, "volume": 14056.0}, {"date": "2025-05-07", "close": 2.89, "volume": 9742.0}, {"date": "2025-05-08", "close": 2.92, "volume": 19265.0}, {"date": "2025-05-09", "close": 2.91, "volume": 5546.0}, {"date": "2025-05-12", "close": 2.88, "volume": 10786.0}, {"date": "2025-05-13", "close": 2.89, "volume": 13431.0}, {"date": "2025-05-14", "close": 2.89, "volume": 17812.0}, {"date": "2025-05-15", "close": 2.88, "volume": 13557.0}, {"date": "2025-05-16", "close": 2.89, "volume": 15116.0}, {"date": "2025-05-19", "close": 2.92, "volume": 5239.0}, {"date": "2025-05-20", "close": 2.89, "volume": 15561.0}, {"date": "2025-05-21", "close": 2.89, "volume": 11379.0}, {"date": "2025-05-22", "close": 2.9, "volume": 12889.0}, {"date": "2025-05-23", "close": 2.9, "volume": 17686.0}, {"date": "2025-05-27", "close": 2.8, "volume": 130000.0}, {"date": "2025-05-28", "close": 2.87, "volume": 18491.0}, {"date": "2025-05-29", "close": 2.88, "volume": 17266.0}, {"date": "2025-05-30", "close": 2.97, "volume": 12456.0}, {"date": "2025-06-02", "close": 3.03, "volume": 24734.0}, {"date": "2025-06-03", "close": 3.09, "volume": 38258.0}, {"date": "2025-06-04", "close": 3.1, "volume": 28114.0}, {"date": "2025-06-05", "close": 3.26, "volume": 83081.0}, {"date": "2025-06-06", "close": 3.2, "volume": 36970.0}, {"date": "2025-06-09", "close": 3.125, "volume": 21473.0}, {"date": "2025-06-10", "close": 3.19, "volume": 20974.0}, {"date": "2025-06-11", "close": 3.25, "volume": 11119.0}, {"date": "2025-06-12", "close": 3.12, "volume": 13662.0}, {"date": "2025-06-13", "close": 3.03, "volume": 6489.0}, {"date": "2025-06-16", "close": 2.97, "volume": 36604.0}, {"date": "2025-06-17", "close": 2.885, "volume": 20707.0}, {"date": "2025-06-18", "close": 2.92, "volume": 56128.0}, {"date": "2025-06-20", "close": 2.82, "volume": 71435.0}, {"date": "2025-06-23", "close": 2.56, "volume": 98324.0}, {"date": "2025-06-24", "close": 2.67, "volume": 32183.0}, {"date": "2025-06-25", "close": 2.64, "volume": 40726.0}, {"date": "2025-06-26", "close": 2.63, "volume": 32887.0}, {"date": "2025-06-27", "close": 2.365, "volume": 101720.0}, {"date": "2025-06-30", "close": 2.39, "volume": 38456.0}, {"date": "2025-07-01", "close": 2.37, "volume": 33983.0}, {"date": "2025-07-02", "close": 2.4, "volume": 12352.0}, {"date": "2025-07-03", "close": 2.4, "volume": 10232.0}, {"date": "2025-07-07", "close": 2.4, "volume": 118793.0}, {"date": "2025-07-08", "close": 2.4, "volume": 19115.0}, {"date": "2025-07-09", "close": 2.44, "volume": 19866.0}, {"date": "2025-07-10", "close": 2.39, "volume": 42603.0}, {"date": "2025-07-11", "close": 2.515, "volume": 8234525.0}, {"date": "2025-07-14", "close": 3.09, "volume": 71446960.0}, {"date": "2025-07-15", "close": 2.84, "volume": 4841575.0}, {"date": "2025-07-16", "close": 2.62, "volume": 1731426.0}, {"date": "2025-07-17", "close": 2.5, "volume": 1198276.0}, {"date": "2025-07-18", "close": 2.52, "volume": 605740.0}, {"date": "2025-07-21", "close": 2.68, "volume": 976923.0}, {"date": "2025-07-22", "close": 2.61, "volume": 516060.0}, {"date": "2025-07-23", "close": 2.66, "volume": 334382.0}, {"date": "2025-07-24", "close": 2.63, "volume": 433089.0}, {"date": "2025-07-25", "close": 2.57, "volume": 200707.0}, {"date": "2025-07-28", "close": 2.55, "volume": 225660.0}, {"date": "2025-07-29", "close": 2.48, "volume": 356193.0}, {"date": "2025-07-30", "close": 2.385, "volume": 277116.0}, {"date": "2025-07-31", "close": 2.4, "volume": 207729.0}, {"date": "2025-08-01", "close": 2.42, "volume": 112935.0}, {"date": "2025-08-04", "close": 2.39, "volume": 174480.0}, {"date": "2025-08-05", "close": 2.4, "volume": 101165.0}, {"date": "2025-08-06", "close": 2.26, "volume": 442890.0}, {"date": "2025-08-07", "close": 2.04, "volume": 680727.0}, {"date": "2025-08-08", "close": 1.92, "volume": 412357.0}, {"date": "2025-08-11", "close": 1.97, "volume": 218076.0}, {"date": "2025-08-12", "close": 2.03, "volume": 254530.0}, {"date": "2025-08-13", "close": 2.11, "volume": 222926.0}, {"date": "2025-08-14", "close": 2.07, "volume": 262879.0}, {"date": "2025-08-15", "close": 2.2, "volume": 400391.0}, {"date": "2025-08-18", "close": 2.11, "volume": 148044.0}, {"date": "2025-08-19", "close": 2.02, "volume": 190928.0}, {"date": "2025-08-20", "close": 2.06, "volume": 126121.0}, {"date": "2025-08-21", "close": 2.1, "volume": 60694.0}, {"date": "2025-08-22", "close": 2.12, "volume": 202108.0}, {"date": "2025-08-25", "close": 2.08, "volume": 113373.0}, {"date": "2025-08-26", "close": 2.04, "volume": 112400.0}, {"date": "2025-08-27", "close": 2.02, "volume": 100083.0}, {"date": "2025-08-28", "close": 2.025, "volume": 109676.0}, {"date": "2025-08-29", "close": 2.02, "volume": 202110.0}, {"date": "2025-09-02", "close": 2.03, "volume": 79035.0}, {"date": "2025-09-03", "close": 2.06, "volume": 72974.0}, {"date": "2025-09-04", "close": 2.13, "volume": 217647.0}, {"date": "2025-09-05", "close": 2.15, "volume": 136911.0}, {"date": "2025-09-08", "close": 2.13, "volume": 144908.0}, {"date": "2025-09-09", "close": 2.16, "volume": 146355.0}, {"date": "2025-09-10", "close": 2.13, "volume": 104267.0}, {"date": "2025-09-11", "close": 2.11, "volume": 101277.0}, {"date": "2025-09-12", "close": 2.11, "volume": 75535.0}, {"date": "2025-09-15", "close": 2.03, "volume": 136874.0}, {"date": "2025-09-16", "close": 2.095, "volume": 111008.0}, {"date": "2025-09-17", "close": 2.05, "volume": 84388.0}, {"date": "2025-09-18", "close": 2.08, "volume": 94766.0}, {"date": "2025-09-19", "close": 2.12, "volume": 169125.0}, {"date": "2025-09-22", "close": 2.04, "volume": 131926.0}, {"date": "2025-09-23", "close": 2.06, "volume": 77382.0}, {"date": "2025-09-24", "close": 2.14, "volume": 177204.0}, {"date": "2025-09-25", "close": 2.08, "volume": 158763.0}, {"date": "2025-09-26", "close": 2.09, "volume": 117479.0}, {"date": "2025-09-29", "close": 2.09, "volume": 77480.0}, {"date": "2025-09-30", "close": 2.1, "volume": 94386.0}, {"date": "2025-10-01", "close": 2.15, "volume": 90905.0}, {"date": "2025-10-02", "close": 2.15, "volume": 98633.0}, {"date": "2025-10-03", "close": 2.18, "volume": 112416.0}, {"date": "2025-10-06", "close": 2.25, "volume": 314967.0}, {"date": "2025-10-07", "close": 2.245, "volume": 237925.0}, {"date": "2025-10-08", "close": 2.29, "volume": 141977.0}, {"date": "2025-10-09", "close": 2.23, "volume": 115672.0}, {"date": "2025-10-10", "close": 2.12, "volume": 161023.0}, {"date": "2025-10-13", "close": 2.12, "volume": 184936.0}, {"date": "2025-10-14", "close": 2.06, "volume": 87401.0}, {"date": "2025-10-15", "close": 2.05, "volume": 120821.0}, {"date": "2025-10-16", "close": 2.12, "volume": 1286691.0}, {"date": "2025-10-17", "close": 2.03, "volume": 165818.0}, {"date": "2025-10-20", "close": 2.05, "volume": 73610.0}, {"date": "2025-10-21", "close": 2.13, "volume": 268691.0}, {"date": "2025-10-22", "close": 2.07, "volume": 118320.0}, {"date": "2025-10-23", "close": 2.09, "volume": 127471.0}, {"date": "2025-10-24", "close": 2.11, "volume": 81747.0}, {"date": "2025-10-27", "close": 2.03, "volume": 160132.0}, {"date": "2025-10-28", "close": 2.03, "volume": 82057.0}, {"date": "2025-10-29", "close": 2.02, "volume": 47765.0}, {"date": "2025-10-30", "close": 1.93, "volume": 158471.0}, {"date": "2025-10-31", "close": 1.96, "volume": 71815.0}, {"date": "2025-11-03", "close": 1.92, "volume": 59509.0}, {"date": "2025-11-04", "close": 1.81, "volume": 241377.0}, {"date": "2025-11-05", "close": 1.84, "volume": 80201.0}, {"date": "2025-11-06", "close": 1.81, "volume": 37953.0}, {"date": "2025-11-07", "close": 1.83, "volume": 152200.0}, {"date": "2025-11-10", "close": 1.82, "volume": 65524.0}, {"date": "2025-11-11", "close": 1.94, "volume": 77466.0}, {"date": "2025-11-12", "close": 1.98, "volume": 60822.0}, {"date": "2025-11-13", "close": 1.89, "volume": 162955.0}, {"date": "2025-11-14", "close": 1.86, "volume": 68135.0}, {"date": "2025-11-17", "close": 1.81, "volume": 112190.0}, {"date": "2025-11-18", "close": 1.78, "volume": 59740.0}, {"date": "2025-11-19", "close": 1.71, "volume": 222774.0}, {"date": "2025-11-20", "close": 1.63, "volume": 153201.0}, {"date": "2025-11-21", "close": 1.68, "volume": 87831.0}, {"date": "2025-11-24", "close": 1.79, "volume": 49175.0}, {"date": "2025-11-25", "close": 1.77, "volume": 33557.0}, {"date": "2025-11-26", "close": 1.81, "volume": 64119.0}, {"date": "2025-11-28", "close": 1.84, "volume": 37176.0}, {"date": "2025-12-01", "close": 1.67, "volume": 92197.0}, {"date": "2025-12-02", "close": 1.72, "volume": 124636.0}, {"date": "2025-12-03", "close": 1.745, "volume": 78505.0}, {"date": "2025-12-04", "close": 1.79, "volume": 125815.0}, {"date": "2025-12-05", "close": 1.78, "volume": 37814.0}, {"date": "2025-12-08", "close": 1.84, "volume": 86149.0}, {"date": "2025-12-09", "close": 1.86, "volume": 54809.0}, {"date": "2025-12-10", "close": 1.99, "volume": 605342.0}, {"date": "2025-12-11", "close": 2.09, "volume": 427831.0}, {"date": "2025-12-12", "close": 2.47, "volume": 2187502.0}, {"date": "2025-12-15", "close": 2.28, "volume": 491273.0}, {"date": "2025-12-16", "close": 2.26, "volume": 208212.0}, {"date": "2025-12-17", "close": 2.38, "volume": 397835.0}, {"date": "2025-12-18", "close": 2.28, "volume": 351323.0}, {"date": "2025-12-19", "close": 2.09, "volume": 300485.0}, {"date": "2025-12-22", "close": 2.16, "volume": 120826.0}, {"date": "2025-12-23", "close": 2.16, "volume": 119453.0}, {"date": "2025-12-24", "close": 2.17, "volume": 94034.0}, {"date": "2025-12-26", "close": 2.15, "volume": 90676.0}, {"date": "2025-12-29", "close": 2.0, "volume": 251321.0}, {"date": "2025-12-30", "close": 1.96, "volume": 158280.0}, {"date": "2025-12-31", "close": 1.93, "volume": 156816.0}, {"date": "2026-01-02", "close": 1.95, "volume": 73721.0}, {"date": "2026-01-05", "close": 1.99, "volume": 44649.0}, {"date": "2026-01-06", "close": 1.96, "volume": 48005.0}, {"date": "2026-01-07", "close": 1.97, "volume": 95837.0}, {"date": "2026-01-08", "close": 2.07, "volume": 125198.0}, {"date": "2026-01-09", "close": 1.98, "volume": 27243.0}, {"date": "2026-01-12", "close": 1.94, "volume": 59042.0}, {"date": "2026-01-13", "close": 1.93, "volume": 45057.0}, {"date": "2026-01-14", "close": 2.03, "volume": 83020.0}, {"date": "2026-01-15", "close": 1.95, "volume": 45137.0}, {"date": "2026-01-16", "close": 1.93, "volume": 62105.0}, {"date": "2026-01-20", "close": 1.96, "volume": 86277.0}, {"date": "2026-01-21", "close": 1.94, "volume": 100624.0}, {"date": "2026-01-22", "close": 1.97, "volume": 49248.0}, {"date": "2026-01-23", "close": 1.95, "volume": 78744.0}, {"date": "2026-01-26", "close": 1.9, "volume": 36540.0}, {"date": "2026-01-27", "close": 1.97, "volume": 78311.0}, {"date": "2026-01-28", "close": 1.92, "volume": 59762.0}, {"date": "2026-01-29", "close": 1.9, "volume": 63970.0}, {"date": "2026-01-30", "close": 1.81, "volume": 187010.0}, {"date": "2026-02-02", "close": 1.76, "volume": 50690.0}, {"date": "2026-02-03", "close": 1.76, "volume": 45891.0}, {"date": "2026-02-04", "close": 1.77, "volume": 164524.0}, {"date": "2026-02-05", "close": 1.68, "volume": 133884.0}, {"date": "2026-02-06", "close": 1.69, "volume": 64846.0}, {"date": "2026-02-09", "close": 1.71, "volume": 28172.0}, {"date": "2026-02-10", "close": 1.69, "volume": 68180.0}, {"date": "2026-02-11", "close": 1.72, "volume": 40108.0}, {"date": "2026-02-12", "close": 1.7, "volume": 40991.0}, {"date": "2026-02-13", "close": 1.7, "volume": 30716.0}, {"date": "2026-02-17", "close": 1.67, "volume": 53979.0}, {"date": "2026-02-18", "close": 1.65, "volume": 33552.0}, {"date": "2026-02-19", "close": 1.67, "volume": 68736.0}, {"date": "2026-02-20", "close": 1.65, "volume": 31663.0}, {"date": "2026-02-23", "close": 1.66, "volume": 269205.0}, {"date": "2026-02-24", "close": 1.66, "volume": 113702.0}, {"date": "2026-02-25", "close": 1.72, "volume": 123963.0}, {"date": "2026-02-26", "close": 1.67, "volume": 47135.0}, {"date": "2026-02-27", "close": 1.7, "volume": 74188.0}, {"date": "2026-03-02", "close": 1.61, "volume": 120574.0}, {"date": "2026-03-03", "close": 1.565, "volume": 77236.0}, {"date": "2026-03-04", "close": 1.56, "volume": 47108.0}, {"date": "2026-03-05", "close": 1.57, "volume": 47194.0}, {"date": "2026-03-06", "close": 1.53, "volume": 57324.0}, {"date": "2026-03-09", "close": 1.53, "volume": 73297.0}, {"date": "2026-03-10", "close": 1.49, "volume": 32862.0}, {"date": "2026-03-11", "close": 1.5, "volume": 38162.0}, {"date": "2026-03-12", "close": 1.48, "volume": 28681.0}, {"date": "2026-03-13", "close": 1.44, "volume": 72689.0}, {"date": "2026-03-16", "close": 1.47, "volume": 78653.0}, {"date": "2026-03-17", "close": 1.45, "volume": 39884.0}, {"date": "2026-03-18", "close": 1.4, "volume": 47273.0}, {"date": "2026-03-19", "close": 1.3, "volume": 127240.0}, {"date": "2026-03-20", "close": 1.36, "volume": 204820.0}, {"date": "2026-03-23", "close": 1.37, "volume": 76684.0}, {"date": "2026-03-24", "close": 1.36, "volume": 26951.0}, {"date": "2026-03-25", "close": 1.4, "volume": 44588.0}, {"date": "2026-03-26", "close": 1.51, "volume": 211664.0}, {"date": "2026-03-27", "close": 1.55, "volume": 266782.0}, {"date": "2026-03-30", "close": 1.83, "volume": 415220.0}, {"date": "2026-03-31", "close": 1.82, "volume": 70323.0}, {"date": "2026-04-01", "close": 1.9, "volume": 140079.0}, {"date": "2026-04-02", "close": 1.74, "volume": 94403.0}, {"date": "2026-04-06", "close": 1.81, "volume": 53067.0}, {"date": "2026-04-07", "close": 1.77, "volume": 75469.0}, {"date": "2026-04-08", "close": 1.85, "volume": 83759.0}, {"date": "2026-04-09", "close": 1.85, "volume": 52206.0}, {"date": "2026-04-10", "close": 1.83, "volume": 88122.0}, {"date": "2026-04-13", "close": 1.78, "volume": 10034.0}, {"date": "2026-04-14", "close": 1.75, "volume": 34512.0}, {"date": "2026-04-15", "close": 1.79, "volume": 43653.0}, {"date": "2026-04-16", "close": 2.72, "volume": 3226389.0}, {"date": "2026-04-17", "close": 2.95, "volume": 9911768.0}, {"date": "2026-04-20", "close": 2.87, "volume": 1067878.0}, {"date": "2026-04-21", "close": 2.36, "volume": 1249788.0}, {"date": "2026-04-22", "close": 2.27, "volume": 463537.0}, {"date": "2026-04-23", "close": 2.12, "volume": 555750.0}, {"date": "2026-04-24", "close": 2.11, "volume": 333390.0}, {"date": "2026-04-27", "close": 2.24, "volume": 403783.0}, {"date": "2026-04-28", "close": 2.19, "volume": 171158.0}, {"date": "2026-04-29", "close": 2.1, "volume": 226093.0}, {"date": "2026-04-30", "close": 2.28, "volume": 238082.0}, {"date": "2026-05-01", "close": 2.34, "volume": 352264.0}, {"date": "2026-05-04", "close": 3.11, "volume": 3899740.0}, {"date": "2026-05-05", "close": 3.27, "volume": 2380840.0}, {"date": "2026-05-06", "close": 3.16, "volume": 1578938.0}, {"date": "2026-05-07", "close": 2.91, "volume": 766877.0}, {"date": "2026-05-08", "close": 2.75, "volume": 560141.0}, {"date": "2026-05-11", "close": 2.52, "volume": 755610.0}, {"date": "2026-05-12", "close": 2.63, "volume": 625294.0}, {"date": "2026-05-13", "close": 2.84, "volume": 527897.0}, {"date": "2026-05-14", "close": 2.86, "volume": 1474162.0}, {"date": "2026-05-15", "close": 2.17, "volume": 1222639.0}, {"date": "2026-05-18", "close": 2.11, "volume": 482738.0}, {"date": "2026-05-19", "close": 2.25, "volume": 554061.0}, {"date": "2026-05-20", "close": 2.33, "volume": 309237.0}, {"date": "2026-05-21", "close": 2.41, "volume": 187318.0}, {"date": "2026-05-22", "close": 2.37, "volume": 435730.0}, {"date": "2026-05-26", "close": 2.34, "volume": 233753.0}, {"date": "2026-05-27", "close": 2.33, "volume": 255948.0}, {"date": "2026-05-28", "close": 2.28, "volume": 292820.0}, {"date": "2026-05-29", "close": 2.23, "volume": 170568.0}, {"date": "2026-06-01", "close": 2.19, "volume": 177432.0}, {"date": "2026-06-02", "close": 2.14, "volume": 89037.0}, {"date": "2026-06-03", "close": 2.05, "volume": 223927.0}, {"date": "2026-06-04", "close": 2.18, "volume": 170810.0}, {"date": "2026-06-05", "close": 1.88, "volume": 450961.0}, {"date": "2026-06-08", "close": 1.85, "volume": 171645.0}, {"date": "2026-06-09", "close": 1.92, "volume": 117924.0}, {"date": "2026-06-10", "close": 2.0, "volume": 157947.0}, {"date": "2026-06-11", "close": 2.03, "volume": 132379.0}, {"date": "2026-06-12", "close": 2.02, "volume": 95739.0}, {"date": "2026-06-15", "close": 1.98, "volume": 221851.0}, {"date": "2026-06-16", "close": 2.11, "volume": 365394.0}, {"date": "2026-06-17", "close": 2.08, "volume": 133271.0}, {"date": "2026-06-18", "close": 2.17, "volume": 179598.0}, {"date": "2026-06-22", "close": 2.05, "volume": 188768.0}, {"date": "2026-06-23", "close": 2.07, "volume": 66127.0}, {"date": "2026-06-24", "close": 2.08, "volume": 192034.0}, {"date": "2026-06-25", "close": 2.0, "volume": 237358.0}, {"date": "2026-06-26", "close": 2.09, "volume": 109859.0}, {"date": "2026-06-29", "close": 2.1, "volume": 117205.0}, {"date": "2026-06-30", "close": 2.11, "volume": 148865.0}, {"date": "2026-07-01", "close": 2.11, "volume": 116289.0}, {"date": "2026-07-02", "close": 2.09, "volume": 124077.0}, {"date": "2026-07-06", "close": 2.08, "volume": 53563.0}, {"date": "2026-07-07", "close": 2.05, "volume": 138492.0}, {"date": "2026-07-08", "close": 2.03, "volume": 99578.0}, {"date": "2026-07-09", "close": 2.07, "volume": 121399.0}, {"date": "2026-07-10", "close": 2.02, "volume": 49125.0}, {"date": "2026-07-13", "close": 2.09, "volume": 158516.0}, {"date": "2026-07-14", "close": 2.07, "volume": 61329.0}, {"date": "2026-07-15", "close": 2.07, "volume": 92519.0}, {"date": "2026-07-16", "close": 1.94, "volume": 198230.0}, {"date": "2026-07-17", "close": 1.96, "volume": 100932.0}, {"date": "2026-07-20", "close": 1.34, "volume": 1118453.0}, {"date": "2026-07-21", "close": 1.25, "volume": 422493.0}, {"date": "2026-07-22", "close": 1.22, "volume": 267541.0}, {"date": "2026-07-23", "close": 1.26, "volume": 169607.0}, {"date": "2026-07-24", "close": 1.28, "volume": 197232.0}, {"date": "2026-07-27", "close": 1.32, "volume": 168062.0}, {"date": "2026-07-28", "close": 1.185, "volume": 169479.0}, {"date": "2026-07-29", "close": 1.16, "volume": 83691.0}, {"date": "2026-07-30", "close": 1.24, "volume": 144838.0}, {"date": "2026-07-31", "close": 1.22, "volume": 73274.0}, {"date": "2026-08-03", "close": 1.28, "volume": 126445.0}, {"date": "2026-08-04", "close": 1.34, "volume": 133841.0}, {"date": "2026-08-05", "close": 1.34, "volume": 57278.0}, {"date": "2026-08-06", "close": 1.33, "volume": 90244.0}, {"date": "2026-08-07", "close": 1.4, "volume": 91804.0}, {"date": "2026-08-10", "close": 1.36, "volume": 47365.0}, {"date": "2026-08-11", "close": 1.44, "volume": 141983.0}, {"date": "2026-08-12", "close": 1.44, "volume": 95044.0}, {"date": "2026-08-13", "close": 1.37, "volume": 6346973.0}, {"date": "2026-08-14", "close": 0.93, "volume": 8087945.0}, {"date": "2026-08-17", "close": 0.8102, "volume": 1949981.0}, {"date": "2026-08-18", "close": 0.7682, "volume": 1138132.0}, {"date": "2026-08-19", "close": 0.8244, "volume": 711640.0}, {"date": "2026-08-20", "close": 0.8092, "volume": 502941.0}, {"date": "2026-08-21", "close": 0.8199, "volume": 347651.0}, {"date": "2026-08-24", "close": 0.8015, "volume": 434896.0}, {"date": "2026-08-25", "close": 0.8207, "volume": 618671.0}, {"date": "2026-08-26", "close": 0.7506, "volume": 954735.0}, {"date": "2026-08-27", "close": 0.7387, "volume": 428621.0}, {"date": "2026-08-28", "close": 0.735, "volume": 356184.0}, {"date": "2026-08-31", "close": 0.761, "volume": 640456.0}, {"date": "2026-09-01", "close": 0.7702, "volume": 462689.0}, {"date": "2026-09-02", "close": 0.74, "volume": 249083.0}, {"date": "2026-09-03", "close": 0.7131, "volume": 450295.0}, {"date": "2026-09-04", "close": 0.721, "volume": 437483.0}, {"date": "2026-09-08", "close": 0.713, "volume": 191705.0}, {"date": "2026-09-09", "close": 0.7166, "volume": 175316.0}, {"date": "2026-09-10", "close": 0.7051, "volume": 103438.0}, {"date": "2026-09-11", "close": 0.706, "volume": 93715.0}, {"date": "2026-09-14", "close": 0.7363, "volume": 426367.0}, {"date": "2026-09-15", "close": 0.7301, "volume": 109230.0}, {"date": "2026-09-16", "close": 0.7255, "volume": 135502.0}, {"date": "2026-09-17", "close": 0.7478, "volume": 153927.0}, {"date": "2026-09-18", "close": 0.7843, "volume": 229162.0}, {"date": "2026-09-21", "close": 0.81, "volume": 279933.0}, {"date": "2026-09-22", "close": 0.85, "volume": 245720.0}, {"date": "2026-09-23", "close": 0.8074, "volume": 100038.0}, {"date": "2026-09-24", "close": 0.7405, "volume": 469509.0}, {"date": "2026-09-25", "close": 0.7755, "volume": 119244.0}, {"date": "2026-09-28", "close": 0.75, "volume": 698466.0}, {"date": "2026-09-29", "close": 0.815, "volume": 644390.0}, {"date": "2026-09-30", "close": 0.8533, "volume": 278067.0}, {"date": "2026-10-01", "close": 0.851, "volume": 135127.0}, {"date": "2026-10-02", "close": 0.8428, "volume": 148399.0}, {"date": "2026-10-05", "close": 0.8431, "volume": 157173.0}, {"date": "2026-10-06", "close": 0.8331, "volume": 88574.0}, {"date": "2026-10-07", "close": 0.79, "volume": 113408.0}, {"date": "2026-10-08", "close": 0.7722, "volume": 170792.0}, {"date": "2026-10-09", "close": 0.7734, "volume": 70037.0}, {"date": "2026-10-12", "close": 0.7501, "volume": 81975.0}, {"date": "2026-10-13", "close": 0.7477, "volume": 116074.0}, {"date": "2026-10-14", "close": 0.729, "volume": 61037.0}, {"date": "2026-10-15", "close": 0.74, "volume": 96946.0}, {"date": "2026-10-16", "close": 0.7246, "volume": 77209.0}, {"date": "2026-10-19", "close": 0.706, "volume": 251986.0}, {"date": "2026-10-20", "close": 0.689, "volume": 217694.0}, {"date": "2026-10-21", "close": 0.688, "volume": 24806.0}, {"date": "2026-10-22", "close": 0.6517, "volume": 327902.0}, {"date": "2026-10-23", "close": 0.6459, "volume": 56543.0}, {"date": "2026-10-26", "close": 0.6438, "volume": 50547.0}, {"date": "2026-10-27", "close": 0.663, "volume": 52089.0}, {"date": "2026-10-28", "close": 0.68, "volume": 46141.0}, {"date": "2026-10-29", "close": 0.6815, "volume": 46859.0}, {"date": "2026-10-30", "close": 0.6996, "volume": 654006.0}], "refreshing": true}