{"ticker": "DOGZ", "overview": {"name": "Dogness (International) Corporation - Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOGZ", "has_prices": true, "as_of": "2026-10-30", "last": 0.6, "prev_close": 0.61, "change": -0.010000000000000009, "change_pct": -0.016393442622950834, "session_volume": 24188.0, "vwap_5": 0.6342177902850851, "vwap_20": 0.7462365385265831, "vwap_60": 1.2701009997761794, "vwap_250": 2.759180028174682, "high_52w": 12.71, "low_52w": 0.6, "avg_volume_20": 13304.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-039534", "src": "13DG", "ticker": "DOGZ", "cik": "1707303", "company": "Dogness (International) Corp", "company_raw": "Dogness (International) Corp", "who": "Dogness (International) Corp", "who_key": "Dogness (International) Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Dogness (International) Corp takes a 35.67% activist stake in DOGZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1707303/0001493152-26-039534-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-039534", "src": "13DG", "ticker": "DOGZ", "cik": "1707303", "company": "Dogness (International) Corp", "company_raw": "Dogness (International) Corp", "who": "Dogness (International) Corp", "who_key": "Dogness (International) Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Dogness (International) Corp takes a 35.67% activist stake in DOGZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1707303/0001493152-26-039534-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}], "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": "Dogness (International) Corporation - Class A Common Stock", "new_value": "Dogness (International) Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001707303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001707303", "applied": 1, "detected_at": "2026-09-11T14:34:45.643903"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DOGZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-20", "close": 120.0, "volume": 9220.0}, {"date": "2017-12-21", "close": 114.0, "volume": 8538.0}, {"date": "2017-12-22", "close": 117.0, "volume": 4366.0}, {"date": "2017-12-26", "close": 114.4, "volume": 1742.0}, {"date": "2017-12-27", "close": 115.4, "volume": 1468.0}, {"date": "2017-12-28", "close": 117.6, "volume": 1943.0}, {"date": "2017-12-29", "close": 118.0, "volume": 4448.0}, {"date": "2018-01-02", "close": 112.4, "volume": 3488.0}, {"date": "2018-01-03", "close": 114.2, "volume": 3543.0}, {"date": "2018-01-04", "close": 107.46, "volume": 2592.0}, {"date": "2018-01-05", "close": 96.2, "volume": 5090.0}, {"date": "2018-01-08", "close": 91.2, "volume": 3836.0}, {"date": "2018-01-09", "close": 95.8, "volume": 1670.0}, {"date": "2018-01-10", "close": 97.19, "volume": 708.0}, {"date": "2018-01-11", "close": 98.2, "volume": 362.0}, {"date": "2018-01-12", "close": 95.0, "volume": 613.0}, {"date": "2018-01-16", "close": 90.2, "volume": 482.0}, {"date": "2018-01-17", "close": 93.108, "volume": 1633.0}, {"date": "2018-01-18", "close": 92.0, "volume": 145.0}, {"date": "2018-01-19", "close": 93.6, "volume": 2356.0}, {"date": "2018-01-22", "close": 91.6, "volume": 322.0}, {"date": "2018-01-23", "close": 90.6, "volume": 711.0}, {"date": "2018-01-24", "close": 88.2, "volume": 1219.0}, {"date": "2018-01-25", "close": 88.2, "volume": 533.0}, {"date": "2018-01-26", "close": 88.2, "volume": 286.0}, {"date": "2018-01-29", "close": 88.4, "volume": 343.0}, {"date": "2018-01-30", "close": 88.4, "volume": 832.0}, {"date": "2018-01-31", "close": 87.8, "volume": 1545.0}, {"date": "2018-02-01", "close": 84.0, "volume": 682.0}, {"date": "2018-02-02", "close": 80.2, "volume": 1353.0}, {"date": "2018-02-05", "close": 78.664, "volume": 1472.0}, {"date": "2018-02-06", "close": 76.0, "volume": 1133.0}, {"date": "2018-02-07", "close": 75.0, "volume": 505.0}, {"date": "2018-02-08", "close": 75.2, "volume": 10.0}, {"date": "2018-02-09", "close": 74.0, "volume": 569.0}, {"date": "2018-02-12", "close": 75.6, "volume": 102.0}, {"date": "2018-02-13", "close": 76.2, "volume": 245.0}, {"date": "2018-02-14", "close": 81.4, "volume": 567.0}, {"date": "2018-02-15", "close": 95.588, "volume": 821.0}, {"date": "2018-02-16", "close": 95.506, "volume": 1235.0}, {"date": "2018-02-20", "close": 96.0, "volume": 403.0}, {"date": "2018-02-21", "close": 94.998, "volume": 156.0}, {"date": "2018-02-22", "close": 89.002, "volume": 208.0}, {"date": "2018-02-23", "close": 93.0, "volume": 16.0}, {"date": "2018-02-26", "close": 91.6, "volume": 501.0}, {"date": "2018-02-27", "close": 82.8, "volume": 165.0}, {"date": "2018-02-28", "close": 81.202, "volume": 328.0}, {"date": "2018-03-01", "close": 89.0, "volume": 169.0}, {"date": "2018-03-02", "close": 88.2, "volume": 164.0}, {"date": "2018-03-05", "close": 88.0, "volume": 6.0}, {"date": "2018-03-06", "close": 82.43, "volume": 56.0}, {"date": "2018-03-07", "close": 87.998, "volume": 443.0}, {"date": "2018-03-08", "close": 87.998, "volume": null}, {"date": "2018-03-09", "close": 88.6, "volume": 160.0}, {"date": "2018-03-12", "close": 83.6, "volume": 111.0}, {"date": "2018-03-13", "close": 85.0, "volume": 87.0}, {"date": "2018-03-14", "close": 85.0, "volume": 252.0}, {"date": "2018-03-15", "close": 89.2, "volume": 259.0}, {"date": "2018-03-16", "close": 86.6, "volume": 266.0}, {"date": "2018-03-19", "close": 84.8, "volume": 60.0}, {"date": "2018-03-20", "close": 71.02, "volume": 2416.0}, {"date": "2018-03-21", "close": 75.6, "volume": 1311.0}, {"date": "2018-03-22", "close": 76.4, "volume": 91.0}, {"date": "2018-03-23", "close": 77.898, "volume": 47.0}, {"date": "2018-03-26", "close": 76.3, "volume": 71.0}, {"date": "2018-03-27", "close": 79.05, "volume": 230.0}, {"date": "2018-03-28", "close": 78.666, "volume": 54.0}, {"date": "2018-03-29", "close": 81.4, "volume": 2651.0}, {"date": "2018-04-02", "close": 78.4, "volume": 1395.0}, {"date": "2018-04-03", "close": 76.432, "volume": 1322.0}, {"date": "2018-04-04", "close": 79.0, "volume": 121.0}, {"date": "2018-04-05", "close": 79.0, "volume": 69.0}, {"date": "2018-04-06", "close": 79.0, "volume": null}, {"date": "2018-04-09", "close": 75.6, "volume": 106.0}, {"date": "2018-04-10", "close": 75.6, "volume": null}, {"date": "2018-04-11", "close": 75.598, "volume": 349.0}, {"date": "2018-04-12", "close": 75.598, "volume": null}, {"date": "2018-04-13", "close": 84.26, "volume": 1901.0}, {"date": "2018-04-16", "close": 84.0, "volume": 18.0}, {"date": "2018-04-17", "close": 77.598, "volume": 332.0}, {"date": "2018-04-18", "close": 78.002, "volume": 610.0}, {"date": "2018-04-19", "close": 76.0, "volume": 191.0}, {"date": "2018-04-20", "close": 82.98, "volume": 300.0}, {"date": "2018-04-23", "close": 81.8, "volume": 99.0}, {"date": "2018-04-24", "close": 75.2, "volume": 294.0}, {"date": "2018-04-25", "close": 80.0, "volume": 287.0}, {"date": "2018-04-26", "close": 78.02, "volume": 13.0}, {"date": "2018-04-27", "close": 76.4, "volume": 9.0}, {"date": "2018-04-30", "close": 76.0, "volume": 18.0}, {"date": "2018-05-01", "close": 75.4, "volume": 40.0}, {"date": "2018-05-02", "close": 77.906, "volume": 19.0}, {"date": "2018-05-03", "close": 77.906, "volume": null}, {"date": "2018-05-04", "close": 71.8, "volume": 9.0}, {"date": "2018-05-07", "close": 76.0, "volume": 18.0}, {"date": "2018-05-08", "close": 75.6, "volume": 60.0}, {"date": "2018-05-09", "close": 76.2, "volume": 140.0}, {"date": "2018-05-10", "close": 74.4, "volume": 129.0}, {"date": "2018-05-11", "close": 77.964, "volume": 284.0}, {"date": "2018-05-14", "close": 77.964, "volume": null}, {"date": "2018-05-15", "close": 77.964, "volume": null}, {"date": "2018-05-16", "close": 73.614, "volume": 26.0}, {"date": "2018-05-17", "close": 73.598, "volume": 202.0}, {"date": "2018-05-18", "close": 75.8, "volume": 15.0}, {"date": "2018-05-21", "close": 75.632, "volume": 463.0}, {"date": "2018-05-22", "close": 80.0, "volume": 626.0}, {"date": "2018-05-23", "close": 83.4, "volume": 3300.0}, {"date": "2018-05-24", "close": 80.2, "volume": 208.0}, {"date": "2018-05-25", "close": 84.2, "volume": 2357.0}, {"date": "2018-05-29", "close": 87.2, "volume": 4088.0}, {"date": "2018-05-30", "close": 89.736, "volume": 5816.0}, {"date": "2018-05-31", "close": 95.6, "volume": 1638.0}, {"date": "2018-06-01", "close": 94.4, "volume": 20.0}, {"date": "2018-06-04", "close": 90.4, "volume": 2503.0}, {"date": "2018-06-05", "close": 98.4, "volume": 4121.0}, {"date": "2018-06-06", "close": 92.0, "volume": 169.0}, {"date": "2018-06-07", "close": 98.0, "volume": 1230.0}, {"date": "2018-06-08", "close": 94.852, "volume": 396.0}, {"date": "2018-06-11", "close": 95.98, "volume": 1215.0}, {"date": "2018-06-12", "close": 88.2, "volume": 727.0}, {"date": "2018-06-13", "close": 88.0, "volume": 136.0}, {"date": "2018-06-14", "close": 82.0, "volume": 151.0}, {"date": "2018-06-15", "close": 85.2, "volume": 443.0}, {"date": "2018-06-18", "close": 89.244, "volume": 563.0}, {"date": "2018-06-19", "close": 82.41, "volume": 198.0}, {"date": "2018-06-20", "close": 81.802, "volume": 78.0}, {"date": "2018-06-21", "close": 81.746, "volume": 835.0}, {"date": "2018-06-22", "close": 80.86, "volume": 494.0}, {"date": "2018-06-25", "close": 84.4, "volume": 1244.0}, {"date": "2018-06-26", "close": 82.4, "volume": 1067.0}, {"date": "2018-06-27", "close": 79.92, "volume": 1100.0}, {"date": "2018-06-28", "close": 81.0, "volume": 382.0}, {"date": "2018-06-29", "close": 81.0, "volume": 312.0}, {"date": "2018-07-02", "close": 83.55, "volume": 204.0}, {"date": "2018-07-03", "close": 83.92, "volume": 325.0}, {"date": "2018-07-05", "close": 88.0, "volume": 1204.0}, {"date": "2018-07-06", "close": 86.312, "volume": 2153.0}, {"date": "2018-07-09", "close": 83.214, "volume": 856.0}, {"date": "2018-07-10", "close": 76.2, "volume": 2473.0}, {"date": "2018-07-11", "close": 68.0, "volume": 2078.0}, {"date": "2018-07-12", "close": 66.6, "volume": 565.0}, {"date": "2018-07-13", "close": 62.96, "volume": 320.0}, {"date": "2018-07-16", "close": 62.0, "volume": 976.0}, {"date": "2018-07-17", "close": 53.38, "volume": 2469.0}, {"date": "2018-07-18", "close": 56.6, "volume": 1845.0}, {"date": "2018-07-19", "close": 65.0, "volume": 2158.0}, {"date": "2018-07-20", "close": 71.0, "volume": 3376.0}, {"date": "2018-07-23", "close": 68.8, "volume": 1274.0}, {"date": "2018-07-24", "close": 60.4, "volume": 2172.0}, {"date": "2018-07-25", "close": 61.2, "volume": 1439.0}, {"date": "2018-07-26", "close": 60.4, "volume": 110.0}, {"date": "2018-07-27", "close": 57.116, "volume": 757.0}, {"date": "2018-07-30", "close": 61.6, "volume": 501.0}, {"date": "2018-07-31", "close": 58.202, "volume": 1292.0}, {"date": "2018-08-01", "close": 60.2, "volume": 612.0}, {"date": "2018-08-02", "close": 58.8, "volume": 440.0}, {"date": "2018-08-03", "close": 59.0, "volume": 408.0}, {"date": "2018-08-06", "close": 59.6, "volume": 464.0}, {"date": "2018-08-07", "close": 60.8, "volume": 546.0}, {"date": "2018-08-08", "close": 59.2, "volume": 95.0}, {"date": "2018-08-09", "close": 59.2, "volume": null}, {"date": "2018-08-10", "close": 58.2, "volume": 44.0}, {"date": "2018-08-13", "close": 58.4, "volume": 621.0}, {"date": "2018-08-14", "close": 57.8, "volume": 840.0}, {"date": "2018-08-15", "close": 59.6, "volume": 384.0}, {"date": "2018-08-16", "close": 54.2, "volume": 446.0}, {"date": "2018-08-17", "close": 59.8, "volume": 453.0}, {"date": "2018-08-20", "close": 56.0, "volume": 346.0}, {"date": "2018-08-21", "close": 58.0, "volume": 155.0}, {"date": "2018-08-22", "close": 57.8, "volume": 77.0}, {"date": "2018-08-23", "close": 59.0, "volume": 101.0}, {"date": "2018-08-24", "close": 57.4, "volume": 1034.0}, {"date": "2018-08-27", "close": 57.0, "volume": 427.0}, {"date": "2018-08-28", "close": 57.6, "volume": 81.0}, {"date": "2018-08-29", "close": 57.8, "volume": 67.0}, {"date": "2018-08-30", "close": 55.0, "volume": 149.0}, {"date": "2018-08-31", "close": 59.566, "volume": 15.0}, {"date": "2018-09-04", "close": 56.0, "volume": 12.0}, {"date": "2018-09-05", "close": 55.0, "volume": 401.0}, {"date": "2018-09-06", "close": 55.13, "volume": 36.0}, {"date": "2018-09-07", "close": 57.0, "volume": 49.0}, {"date": "2018-09-10", "close": 56.4, "volume": 29.0}, {"date": "2018-09-11", "close": 59.656, "volume": 23.0}, {"date": "2018-09-12", "close": 55.6, "volume": 562.0}, {"date": "2018-09-13", "close": 56.4, "volume": 159.0}, {"date": "2018-09-14", "close": 59.554, "volume": 20.0}, {"date": "2018-09-17", "close": 55.6, "volume": 2275.0}, {"date": "2018-09-18", "close": 53.0, "volume": 394.0}, {"date": "2018-09-19", "close": 55.4, "volume": 28.0}, {"date": "2018-09-20", "close": 56.4, "volume": 158.0}, {"date": "2018-09-21", "close": 51.0, "volume": 187.0}, {"date": "2018-09-24", "close": 45.4, "volume": 80.0}, {"date": "2018-09-25", "close": 45.2, "volume": 77.0}, {"date": "2018-09-26", "close": 45.6, "volume": 816.0}, {"date": "2018-09-27", "close": 45.6, "volume": 860.0}, {"date": "2018-09-28", "close": 50.0, "volume": 212.0}, {"date": "2018-10-01", "close": 51.0, "volume": 95.0}, {"date": "2018-10-02", "close": 51.0, "volume": 25.0}, {"date": "2018-10-03", "close": 51.0, "volume": 7.0}, {"date": "2018-10-04", "close": 46.2, "volume": 105.0}, {"date": "2018-10-05", "close": 46.0, "volume": 165.0}, {"date": "2018-10-08", "close": 35.822, "volume": 3643.0}, {"date": "2018-10-09", "close": 40.604, "volume": 771.0}, {"date": "2018-10-10", "close": 40.8, "volume": 209.0}, {"date": "2018-10-11", "close": 41.6, "volume": 143.0}, {"date": "2018-10-12", "close": 45.2, "volume": 734.0}, {"date": "2018-10-15", "close": 48.768, "volume": 411.0}, {"date": "2018-10-16", "close": 48.8, "volume": 471.0}, {"date": "2018-10-17", "close": 46.832, "volume": 32.0}, {"date": "2018-10-18", "close": 47.2, "volume": 274.0}, {"date": "2018-10-19", "close": 46.0, "volume": 373.0}, {"date": "2018-10-22", "close": 46.0, "volume": 43.0}, {"date": "2018-10-23", "close": 44.998, "volume": 206.0}, {"date": "2018-10-24", "close": 41.4, "volume": 11.0}, {"date": "2018-10-25", "close": 42.0, "volume": 50.0}, {"date": "2018-10-26", "close": 42.4, "volume": 14.0}, {"date": "2018-10-29", "close": 40.8, "volume": 25.0}, {"date": "2018-10-30", "close": 42.0, "volume": 96.0}, {"date": "2018-10-31", "close": 42.4, "volume": 5.0}, {"date": "2018-11-01", "close": 44.2, "volume": 131.0}, {"date": "2018-11-02", "close": 41.0, "volume": 21.0}, {"date": "2018-11-05", "close": 41.2, "volume": 130.0}, {"date": "2018-11-06", "close": 43.0, "volume": 25.0}, {"date": "2018-11-07", "close": 40.4, "volume": 247.0}, {"date": "2018-11-08", "close": 40.8, "volume": 128.0}, {"date": "2018-11-09", "close": 41.348, "volume": 148.0}, {"date": "2018-11-12", "close": 40.2, "volume": 174.0}, {"date": "2018-11-13", "close": 40.4, "volume": 37.0}, {"date": "2018-11-14", "close": 40.792, "volume": 116.0}, {"date": "2018-11-15", "close": 40.8, "volume": 117.0}, {"date": "2018-11-16", "close": 39.4, "volume": 18.0}, {"date": "2018-11-19", "close": 40.0, "volume": 35.0}, {"date": "2018-11-20", "close": 52.0, "volume": 4003.0}, {"date": "2018-11-21", "close": 58.6, "volume": 7687.0}, {"date": "2018-11-23", "close": 61.378, "volume": 2034.0}, {"date": "2018-11-26", "close": 63.412, "volume": 3102.0}, {"date": "2018-11-27", "close": 63.918, "volume": 2020.0}, {"date": "2018-11-28", "close": 67.072, "volume": 3103.0}, {"date": "2018-11-29", "close": 68.5, "volume": 2516.0}, {"date": "2018-11-30", "close": 69.4, "volume": 1600.0}, {"date": "2018-12-03", "close": 70.0, "volume": 3338.0}, {"date": "2018-12-04", "close": 69.546, "volume": 3361.0}, {"date": "2018-12-06", "close": 70.8, "volume": 3374.0}, {"date": "2018-12-07", "close": 69.8, "volume": 1641.0}, {"date": "2018-12-10", "close": 70.0, "volume": 1906.0}, {"date": "2018-12-11", "close": 71.6, "volume": 2864.0}, {"date": "2018-12-12", "close": 80.0, "volume": 1491.0}, {"date": "2018-12-13", "close": 73.6, "volume": 1755.0}, {"date": "2018-12-14", "close": 79.6, "volume": 1438.0}, {"date": "2018-12-17", "close": 76.6, "volume": 2356.0}, {"date": "2018-12-18", "close": 78.612, "volume": 2443.0}, {"date": "2018-12-19", "close": 79.614, "volume": 3371.0}, {"date": "2018-12-20", "close": 77.2, "volume": 1932.0}, {"date": "2018-12-21", "close": 78.0, "volume": 1808.0}, {"date": "2018-12-24", "close": 76.4, "volume": 995.0}, {"date": "2018-12-26", "close": 75.938, "volume": 1779.0}, {"date": "2018-12-27", "close": 77.0, "volume": 1544.0}, {"date": "2018-12-28", "close": 75.198, "volume": 1389.0}, {"date": "2018-12-31", "close": 78.0, "volume": 2447.0}, {"date": "2019-01-02", "close": 75.6, "volume": 2158.0}, {"date": "2019-01-03", "close": 74.604, "volume": 2180.0}, {"date": "2019-01-04", "close": 74.002, "volume": 2803.0}, {"date": "2019-01-07", "close": 75.2, "volume": 2174.0}, {"date": "2019-01-08", "close": 78.908, "volume": 4247.0}, {"date": "2019-01-09", "close": 78.0, "volume": 3622.0}, {"date": "2019-01-10", "close": 78.6, "volume": 1410.0}, {"date": "2019-01-11", "close": 77.6, "volume": 699.0}, {"date": "2019-01-14", "close": 75.2, "volume": 90.0}, {"date": "2019-01-15", "close": 68.2, "volume": 3504.0}, {"date": "2019-01-16", "close": 76.0, "volume": 3420.0}, {"date": "2019-01-17", "close": 78.0, "volume": 2995.0}, {"date": "2019-01-18", "close": 78.6, "volume": 5052.0}, {"date": "2019-01-22", "close": 81.6, "volume": 2623.0}, {"date": "2019-01-23", "close": 77.0, "volume": 2115.0}, {"date": "2019-01-24", "close": 76.0, "volume": 822.0}, {"date": "2019-01-25", "close": 76.4, "volume": 1013.0}, {"date": "2019-01-28", "close": 74.0, "volume": 1542.0}, {"date": "2019-01-29", "close": 73.6, "volume": 744.0}, {"date": "2019-01-30", "close": 69.0, "volume": 981.0}, {"date": "2019-01-31", "close": 81.0, "volume": 856.0}, {"date": "2019-02-01", "close": 78.0, "volume": 1028.0}, {"date": "2019-02-04", "close": 75.0, "volume": 1179.0}, {"date": "2019-02-05", "close": 75.598, "volume": 908.0}, {"date": "2019-02-06", "close": 72.8, "volume": 171.0}, {"date": "2019-02-07", "close": 74.972, "volume": 661.0}, {"date": "2019-02-08", "close": 74.598, "volume": 227.0}, {"date": "2019-02-11", "close": 73.0, "volume": 636.0}, {"date": "2019-02-12", "close": 74.0, "volume": 271.0}, {"date": "2019-02-13", "close": 72.4, "volume": 476.0}, {"date": "2019-02-14", "close": 72.8, "volume": 636.0}, {"date": "2019-02-15", "close": 71.2, "volume": 1311.0}, {"date": "2019-02-19", "close": 71.0, "volume": 627.0}, {"date": "2019-02-20", "close": 70.2, "volume": 713.0}, {"date": "2019-02-21", "close": 71.2, "volume": 691.0}, {"date": "2019-02-22", "close": 69.942, "volume": 491.0}, {"date": "2019-02-25", "close": 69.0, "volume": 1865.0}, {"date": "2019-02-26", "close": 69.8, "volume": 1125.0}, {"date": "2019-02-27", "close": 70.0, "volume": 432.0}, {"date": "2019-02-28", "close": 68.862, "volume": 324.0}, {"date": "2019-03-01", "close": 68.2, "volume": 237.0}, {"date": "2019-03-04", "close": 68.2, "volume": 910.0}, {"date": "2019-03-05", "close": 68.2, "volume": 482.0}, {"date": "2019-03-06", "close": 77.2, "volume": 8087.0}, {"date": "2019-03-07", "close": 76.2, "volume": 2298.0}, {"date": "2019-03-08", "close": 72.0, "volume": 205.0}, {"date": "2019-03-11", "close": 70.8, "volume": 1368.0}, {"date": "2019-03-12", "close": 68.2, "volume": 598.0}, {"date": "2019-03-13", "close": 71.198, "volume": 1157.0}, {"date": "2019-03-14", "close": 70.0, "volume": 772.0}, {"date": "2019-03-15", "close": 70.0, "volume": 614.0}, {"date": "2019-03-18", "close": 71.8, "volume": 3193.0}, {"date": "2019-03-19", "close": 72.8, "volume": 1721.0}, {"date": "2019-03-20", "close": 71.538, "volume": 2053.0}, {"date": "2019-03-21", "close": 72.2, "volume": 1747.0}, {"date": "2019-03-22", "close": 71.8, "volume": 2305.0}, {"date": "2019-03-25", "close": 71.6, "volume": 3914.0}, {"date": "2019-03-26", "close": 72.2, "volume": 3450.0}, {"date": "2019-03-27", "close": 72.0, "volume": 3062.0}, {"date": "2019-03-28", "close": 70.8, "volume": 3155.0}, {"date": "2019-03-29", "close": 70.57, "volume": 2610.0}, {"date": "2019-04-01", "close": 69.8, "volume": 2720.0}, {"date": "2019-04-02", "close": 71.2, "volume": 2628.0}, {"date": "2019-04-03", "close": 71.0, "volume": 2424.0}, {"date": "2019-04-04", "close": 71.2, "volume": 2624.0}, {"date": "2019-04-05", "close": 74.454, "volume": 3526.0}, {"date": "2019-04-08", "close": 78.0, "volume": 4528.0}, {"date": "2019-04-09", "close": 76.998, "volume": 6847.0}, {"date": "2019-04-10", "close": 75.4, "volume": 3130.0}, {"date": "2019-04-11", "close": 75.6, "volume": 2503.0}, {"date": "2019-04-12", "close": 75.284, "volume": 2887.0}, {"date": "2019-04-15", "close": 71.0, "volume": 7012.0}, {"date": "2019-04-16", "close": 64.32, "volume": 8996.0}, {"date": "2019-04-17", "close": 59.0, "volume": 5671.0}, {"date": "2019-04-18", "close": 63.2, "volume": 2889.0}, {"date": "2019-04-22", "close": 59.0, "volume": 3218.0}, {"date": "2019-04-23", "close": 58.0, "volume": 3423.0}, {"date": "2019-04-24", "close": 60.0, "volume": 3595.0}, {"date": "2019-04-25", "close": 60.2, "volume": 3642.0}, {"date": "2019-04-26", "close": 60.4, "volume": 3160.0}, {"date": "2019-04-29", "close": 69.0, "volume": 4502.0}, {"date": "2019-04-30", "close": 69.0, "volume": 2978.0}, {"date": "2019-05-01", "close": 69.4, "volume": 2517.0}, {"date": "2019-05-02", "close": 68.4, "volume": 1248.0}, {"date": "2019-05-03", "close": 68.4, "volume": 1106.0}, {"date": "2019-05-06", "close": 68.0, "volume": 1096.0}, {"date": "2019-05-07", "close": 68.0, "volume": 1229.0}, {"date": "2019-05-08", "close": 67.7, "volume": 1363.0}, {"date": "2019-05-09", "close": 66.8, "volume": 1032.0}, {"date": "2019-05-10", "close": 67.0, "volume": 1191.0}, {"date": "2019-05-13", "close": 69.4, "volume": 1163.0}, {"date": "2019-05-14", "close": 67.202, "volume": 1210.0}, {"date": "2019-05-15", "close": 67.8, "volume": 1100.0}, {"date": "2019-05-16", "close": 67.6, "volume": 915.0}, {"date": "2019-05-17", "close": 66.0, "volume": 892.0}, {"date": "2019-05-20", "close": 68.0, "volume": 1457.0}, {"date": "2019-05-21", "close": 66.0, "volume": 1685.0}, {"date": "2019-05-22", "close": 66.4, "volume": 1502.0}, {"date": "2019-05-23", "close": 66.6, "volume": 850.0}, {"date": "2019-05-24", "close": 64.8, "volume": 637.0}, {"date": "2019-05-28", "close": 62.2, "volume": 858.0}, {"date": "2019-05-29", "close": 61.12, "volume": 1329.0}, {"date": "2019-05-30", "close": 60.2, "volume": 1007.0}, {"date": "2019-05-31", "close": 60.296, "volume": 725.0}, {"date": "2019-06-03", "close": 55.8, "volume": 831.0}, {"date": "2019-06-04", "close": 56.8, "volume": 1271.0}, {"date": "2019-06-05", "close": 59.8, "volume": 829.0}, {"date": "2019-06-06", "close": 59.6, "volume": 655.0}, {"date": "2019-06-07", "close": 61.4, "volume": 595.0}, {"date": "2019-06-10", "close": 57.2, "volume": 667.0}, {"date": "2019-06-11", "close": 54.134, "volume": 1679.0}, {"date": "2019-06-12", "close": 56.108, "volume": 915.0}, {"date": "2019-06-13", "close": 55.0, "volume": 942.0}, {"date": "2019-06-14", "close": 54.0, "volume": 636.0}, {"date": "2019-06-17", "close": 53.8, "volume": 1638.0}, {"date": "2019-06-18", "close": 52.4, "volume": 363.0}, {"date": "2019-06-19", "close": 49.6, "volume": 255.0}, {"date": "2019-06-20", "close": 50.954, "volume": 125.0}, {"date": "2019-06-21", "close": 56.8, "volume": 225.0}, {"date": "2019-06-24", "close": 60.0, "volume": 156.0}, {"date": "2019-06-25", "close": 58.146, "volume": 194.0}, {"date": "2019-06-26", "close": 57.8, "volume": 216.0}, {"date": "2019-06-27", "close": 59.998, "volume": 181.0}, {"date": "2019-06-28", "close": 57.72, "volume": 289.0}, {"date": "2019-07-01", "close": 58.712, "volume": 138.0}, {"date": "2019-07-02", "close": 59.718, "volume": 52.0}, {"date": "2019-07-03", "close": 58.0, "volume": 560.0}, {"date": "2019-07-05", "close": 57.8, "volume": 6.0}, {"date": "2019-07-08", "close": 55.534, "volume": 306.0}, {"date": "2019-07-09", "close": 56.0, "volume": 501.0}, {"date": "2019-07-10", "close": 55.2, "volume": 52.0}, {"date": "2019-07-11", "close": 53.8, "volume": 465.0}, {"date": "2019-07-12", "close": 55.1, "volume": 352.0}, {"date": "2019-07-15", "close": 59.2, "volume": 112.0}, {"date": "2019-07-16", "close": 55.778, "volume": 30.0}, {"date": "2019-07-17", "close": 56.946, "volume": 53.0}, {"date": "2019-07-18", "close": 58.6, "volume": 44.0}, {"date": "2019-07-19", "close": 57.8, "volume": 298.0}, {"date": "2019-07-22", "close": 58.4, "volume": 661.0}, {"date": "2019-07-23", "close": 57.95, "volume": 54.0}, {"date": "2019-07-24", "close": 56.978, "volume": 129.0}, {"date": "2019-07-25", "close": 56.4, "volume": 55.0}, {"date": "2019-07-26", "close": 56.746, "volume": 178.0}, {"date": "2019-07-29", "close": 57.4, "volume": 174.0}, {"date": "2019-07-30", "close": 57.6, "volume": 186.0}, {"date": "2019-07-31", "close": 59.6, "volume": 947.0}, {"date": "2019-08-01", "close": 57.946, "volume": 182.0}, {"date": "2019-08-02", "close": 59.2, "volume": 188.0}, {"date": "2019-08-05", "close": 58.2, "volume": 124.0}, {"date": "2019-08-06", "close": 54.8, "volume": 161.0}, {"date": "2019-08-07", "close": 58.0, "volume": 75.0}, {"date": "2019-08-08", "close": 58.0, "volume": 291.0}, {"date": "2019-08-09", "close": 59.0, "volume": 21.0}, {"date": "2019-08-12", "close": 58.0, "volume": 55.0}, {"date": "2019-08-13", "close": 57.4, "volume": 495.0}, {"date": "2019-08-14", "close": 57.5, "volume": 877.0}, {"date": "2019-08-15", "close": 55.8, "volume": 1191.0}, {"date": "2019-08-16", "close": 56.2, "volume": 586.0}, {"date": "2019-08-19", "close": 56.4, "volume": 900.0}, {"date": "2019-08-20", "close": 56.4, "volume": 1099.0}, {"date": "2019-08-21", "close": 56.6, "volume": 2924.0}, {"date": "2019-08-22", "close": 56.2, "volume": 3560.0}, {"date": "2019-08-23", "close": 54.8, "volume": 3688.0}, {"date": "2019-08-26", "close": 55.4, "volume": 5085.0}, {"date": "2019-08-27", "close": 54.0, "volume": 5365.0}, {"date": "2019-08-28", "close": 54.0, "volume": 5714.0}, {"date": "2019-08-29", "close": 53.6, "volume": 5081.0}, {"date": "2019-08-30", "close": 53.4, "volume": 6058.0}, {"date": "2019-09-03", "close": 53.0, "volume": 5262.0}, {"date": "2019-09-04", "close": 53.6, "volume": 5041.0}, {"date": "2019-09-05", "close": 54.4, "volume": 4143.0}, {"date": "2019-09-06", "close": 53.8, "volume": 5605.0}, {"date": "2019-09-09", "close": 62.4, "volume": 3222.0}, {"date": "2019-09-10", "close": 60.2, "volume": 5507.0}, {"date": "2019-09-11", "close": 59.2, "volume": 5850.0}, {"date": "2019-09-12", "close": 58.6, "volume": 4900.0}, {"date": "2019-09-13", "close": 58.4, "volume": 4339.0}, {"date": "2019-09-16", "close": 55.4, "volume": 4510.0}, {"date": "2019-09-17", "close": 51.0, "volume": 4125.0}, {"date": "2019-09-18", "close": 54.4, "volume": 4139.0}, {"date": "2019-09-19", "close": 54.4, "volume": 4607.0}, {"date": "2019-09-20", "close": 57.0, "volume": 3256.0}, {"date": "2019-09-23", "close": 48.2, "volume": 3704.0}, {"date": "2019-09-24", "close": 46.0, "volume": 3541.0}, {"date": "2019-09-25", "close": 52.6, "volume": 5177.0}, {"date": "2019-09-26", "close": 51.6, "volume": 9957.0}, {"date": "2019-09-27", "close": 46.4, "volume": 4213.0}, {"date": "2019-09-30", "close": 49.6, "volume": 2757.0}, {"date": "2019-10-01", "close": 48.0, "volume": 2237.0}, {"date": "2019-10-02", "close": 45.6, "volume": 12699.0}, {"date": "2019-10-03", "close": 45.6, "volume": 547.0}, {"date": "2019-10-04", "close": 45.6, "volume": 1323.0}, {"date": "2019-10-07", "close": 45.0, "volume": 745.0}, {"date": "2019-10-08", "close": 41.6, "volume": 2018.0}, {"date": "2019-10-09", "close": 42.6, "volume": 371.0}, {"date": "2019-10-10", "close": 37.0, "volume": 5011.0}, {"date": "2019-10-11", "close": 37.456, "volume": 1682.0}, {"date": "2019-10-14", "close": 35.598, "volume": 1108.0}, {"date": "2019-10-15", "close": 38.0, "volume": 2103.0}, {"date": "2019-10-16", "close": 36.2, "volume": 491.0}, {"date": "2019-10-17", "close": 35.8, "volume": 1475.0}, {"date": "2019-10-18", "close": 35.44, "volume": 82.0}, {"date": "2019-10-21", "close": 33.0, "volume": 814.0}, {"date": "2019-10-22", "close": 33.146, "volume": 2058.0}, {"date": "2019-10-23", "close": 31.2, "volume": 249.0}, {"date": "2019-10-24", "close": 31.8, "volume": 760.0}, {"date": "2019-10-25", "close": 37.2, "volume": 2484.0}, {"date": "2019-10-28", "close": 34.546, "volume": 3181.0}, {"date": "2019-10-29", "close": 32.2, "volume": 1487.0}, {"date": "2019-10-30", "close": 32.994, "volume": 369.0}, {"date": "2019-10-31", "close": 33.6, "volume": 426.0}, {"date": "2019-11-01", "close": 32.6, "volume": 100.0}, {"date": "2019-11-04", "close": 33.4, "volume": 675.0}, {"date": "2019-11-05", "close": 31.8, "volume": 432.0}, {"date": "2019-11-06", "close": 33.4, "volume": 2598.0}, {"date": "2019-11-07", "close": 33.77, "volume": 3947.0}, {"date": "2019-11-08", "close": 31.2, "volume": 4101.0}, {"date": "2019-11-11", "close": 31.2, "volume": 4267.0}, {"date": "2019-11-12", "close": 34.0, "volume": 5525.0}, {"date": "2019-11-13", "close": 32.6, "volume": 3632.0}, {"date": "2019-11-14", "close": 32.8, "volume": 2588.0}, {"date": "2019-11-15", "close": 32.2, "volume": 3516.0}, {"date": "2019-11-18", "close": 33.2, "volume": 4785.0}, {"date": "2019-11-19", "close": 33.8, "volume": 5180.0}, {"date": "2019-11-20", "close": 34.0, "volume": 3831.0}, {"date": "2019-11-21", "close": 33.6, "volume": 5025.0}, {"date": "2019-11-22", "close": 33.8, "volume": 2985.0}, {"date": "2019-11-25", "close": 33.4, "volume": 2291.0}, {"date": "2019-11-26", "close": 33.4, "volume": 4060.0}, {"date": "2019-11-27", "close": 33.6, "volume": 1743.0}, {"date": "2019-11-29", "close": 33.6, "volume": 449.0}, {"date": "2019-12-02", "close": 33.6, "volume": 5182.0}, {"date": "2019-12-03", "close": 33.0, "volume": 5539.0}, {"date": "2019-12-04", "close": 31.6, "volume": 4896.0}, {"date": "2019-12-05", "close": 32.0, "volume": 8169.0}, {"date": "2019-12-06", "close": 33.0, "volume": 4467.0}, {"date": "2019-12-09", "close": 32.8, "volume": 37.0}, {"date": "2019-12-10", "close": 33.2, "volume": 15.0}, {"date": "2019-12-11", "close": 31.0, "volume": 52.0}, {"date": "2019-12-12", "close": 31.8, "volume": 430.0}, {"date": "2019-12-13", "close": 30.4, "volume": 724.0}, {"date": "2019-12-16", "close": 29.746, "volume": 245.0}, {"date": "2019-12-17", "close": 29.6, "volume": 3066.0}, {"date": "2019-12-18", "close": 30.0, "volume": 4433.0}, {"date": "2019-12-19", "close": 29.38, "volume": 1114.0}, {"date": "2019-12-20", "close": 28.0, "volume": 2933.0}, {"date": "2019-12-23", "close": 27.466, "volume": 902.0}, {"date": "2019-12-24", "close": 25.2, "volume": 787.0}, {"date": "2019-12-26", "close": 24.4, "volume": 1458.0}, {"date": "2019-12-27", "close": 23.402, "volume": 966.0}, {"date": "2019-12-30", "close": 24.2, "volume": 868.0}, {"date": "2019-12-31", "close": 26.6, "volume": 1548.0}, {"date": "2020-01-02", "close": 26.686, "volume": 272.0}, {"date": "2020-01-03", "close": 26.4, "volume": 474.0}, {"date": "2020-01-06", "close": 26.794, "volume": 294.0}, {"date": "2020-01-07", "close": 26.708, "volume": 164.0}, {"date": "2020-01-08", "close": 26.35, "volume": 7.0}, {"date": "2020-01-09", "close": 26.4, "volume": 91.0}, {"date": "2020-01-10", "close": 26.382, "volume": 50.0}, {"date": "2020-01-13", "close": 27.0, "volume": 66.0}, {"date": "2020-01-14", "close": 26.302, "volume": 51.0}, {"date": "2020-01-15", "close": 24.6, "volume": 872.0}, {"date": "2020-01-16", "close": 25.902, "volume": 192.0}, {"date": "2020-01-17", "close": 23.604, "volume": 475.0}, {"date": "2020-01-21", "close": 26.196, "volume": 198.0}, {"date": "2020-01-22", "close": 25.402, "volume": 123.0}, {"date": "2020-01-23", "close": 24.6, "volume": 456.0}, {"date": "2020-01-24", "close": 24.6, "volume": 49.0}, {"date": "2020-01-27", "close": 24.6, "volume": 18.0}, {"date": "2020-01-28", "close": 22.8, "volume": 1233.0}, {"date": "2020-01-29", "close": 22.8, "volume": 730.0}, {"date": "2020-01-30", "close": 21.8, "volume": 236.0}, {"date": "2020-01-31", "close": 22.0, "volume": 12.0}, {"date": "2020-02-03", "close": 21.2, "volume": 147.0}, {"date": "2020-02-04", "close": 22.0, "volume": 281.0}, {"date": "2020-02-05", "close": 21.6, "volume": 256.0}, {"date": "2020-02-06", "close": 21.2, "volume": 281.0}, {"date": "2020-02-07", "close": 20.0, "volume": 2006.0}, {"date": "2020-02-10", "close": 22.0, "volume": 229.0}, {"date": "2020-02-11", "close": 21.4, "volume": 657.0}, {"date": "2020-02-12", "close": 22.044, "volume": 182.0}, {"date": "2020-02-13", "close": 22.0, "volume": 259.0}, {"date": "2020-02-14", "close": 23.554, "volume": 315.0}, {"date": "2020-02-18", "close": 23.0, "volume": 248.0}, {"date": "2020-02-19", "close": 23.0, "volume": 238.0}, {"date": "2020-02-20", "close": 23.0, "volume": 1608.0}, {"date": "2020-02-21", "close": 23.0, "volume": 147.0}, {"date": "2020-02-24", "close": 21.924, "volume": 1465.0}, {"date": "2020-02-25", "close": 22.566, "volume": 1026.0}, {"date": "2020-02-26", "close": 22.5, "volume": 434.0}, {"date": "2020-02-27", "close": 22.0, "volume": 609.0}, {"date": "2020-02-28", "close": 22.0, "volume": 167.0}, {"date": "2020-03-02", "close": 22.4, "volume": 143.0}, {"date": "2020-03-03", "close": 22.0, "volume": 684.0}, {"date": "2020-03-04", "close": 22.0, "volume": 257.0}, {"date": "2020-03-05", "close": 22.0, "volume": 409.0}, {"date": "2020-03-06", "close": 22.2, "volume": 588.0}, {"date": "2020-03-09", "close": 21.6, "volume": 1057.0}, {"date": "2020-03-10", "close": 22.844, "volume": 69.0}, {"date": "2020-03-11", "close": 22.4, "volume": 206.0}, {"date": "2020-03-12", "close": 22.0, "volume": 546.0}, {"date": "2020-03-13", "close": 21.728, "volume": 1057.0}, {"date": "2020-03-16", "close": 21.106, "volume": 4132.0}, {"date": "2020-03-17", "close": 21.708, "volume": 392.0}, {"date": "2020-03-18", "close": 20.2, "volume": 1566.0}, {"date": "2020-03-19", "close": 20.4, "volume": 505.0}, {"date": "2020-03-20", "close": 20.442, "volume": 463.0}, {"date": "2020-03-23", "close": 20.2, "volume": 1951.0}, {"date": "2020-03-24", "close": 20.6, "volume": 747.0}, {"date": "2020-03-25", "close": 20.6, "volume": 343.0}, {"date": "2020-03-26", "close": 21.4, "volume": 327.0}, {"date": "2020-03-27", "close": 21.8, "volume": 46.0}, {"date": "2020-03-30", "close": 21.316, "volume": 79.0}, {"date": "2020-03-31", "close": 22.0, "volume": 25.0}, {"date": "2020-04-01", "close": 21.5, "volume": 26.0}, {"date": "2020-04-02", "close": 21.8, "volume": 98.0}, {"date": "2020-04-03", "close": 21.492, "volume": 264.0}, {"date": "2020-04-06", "close": 21.2, "volume": 143.0}, {"date": "2020-04-07", "close": 21.4, "volume": 653.0}, {"date": "2020-04-08", "close": 21.6, "volume": 181.0}, {"date": "2020-04-09", "close": 21.6, "volume": 434.0}, {"date": "2020-04-13", "close": 21.6, "volume": 468.0}, {"date": "2020-04-14", "close": 21.7, "volume": 191.0}, {"date": "2020-04-15", "close": 22.7, "volume": 641.0}, {"date": "2020-04-16", "close": 22.924, "volume": 69.0}, {"date": "2020-04-17", "close": 22.0, "volume": 220.0}, {"date": "2020-04-20", "close": 22.164, "volume": 204.0}, {"date": "2020-04-21", "close": 23.47, "volume": 53.0}, {"date": "2020-04-22", "close": 23.438, "volume": 82.0}, {"date": "2020-04-23", "close": 23.162, "volume": 77.0}, {"date": "2020-04-24", "close": 23.2, "volume": 41.0}, {"date": "2020-04-27", "close": 23.602, "volume": 69.0}, {"date": "2020-04-28", "close": 19.8, "volume": 1524.0}, {"date": "2020-04-29", "close": 21.604, "volume": 735.0}, {"date": "2020-04-30", "close": 21.318, "volume": 1067.0}, {"date": "2020-05-01", "close": 21.998, "volume": 461.0}, {"date": "2020-05-04", "close": 25.0, "volume": 1873.0}, {"date": "2020-05-05", "close": 21.8, "volume": 1212.0}, {"date": "2020-05-06", "close": 21.8, "volume": 241.0}, {"date": "2020-05-07", "close": 22.0, "volume": 419.0}, {"date": "2020-05-08", "close": 22.232, "volume": 37.0}, {"date": "2020-05-11", "close": 21.802, "volume": 87.0}, {"date": "2020-05-12", "close": 22.8, "volume": 42.0}, {"date": "2020-05-13", "close": 22.3, "volume": 116.0}, {"date": "2020-05-14", "close": 22.7, "volume": 478.0}, {"date": "2020-05-15", "close": 21.8, "volume": 287.0}, {"date": "2020-05-18", "close": 22.0, "volume": 288.0}, {"date": "2020-05-19", "close": 22.4, "volume": 33.0}, {"date": "2020-05-20", "close": 21.644, "volume": 525.0}, {"date": "2020-05-21", "close": 21.4, "volume": 823.0}, {"date": "2020-05-22", "close": 21.4, "volume": 194.0}, {"date": "2020-05-26", "close": 20.6, "volume": 614.0}, {"date": "2020-05-27", "close": 20.5, "volume": 1724.0}, {"date": "2020-05-28", "close": 20.6, "volume": 34.0}, {"date": "2020-05-29", "close": 20.906, "volume": 352.0}, {"date": "2020-06-01", "close": 20.75, "volume": 735.0}, {"date": "2020-06-02", "close": 20.202, "volume": 99.0}, {"date": "2020-06-03", "close": 36.0, "volume": 16855.0}, {"date": "2020-06-04", "close": 34.236, "volume": 7813.0}, {"date": "2020-06-05", "close": 29.8, "volume": 1932.0}, {"date": "2020-06-08", "close": 33.6, "volume": 294.0}, {"date": "2020-06-09", "close": 33.166, "volume": 759.0}, {"date": "2020-06-10", "close": 34.6, "volume": 1122.0}, {"date": "2020-06-11", "close": 29.6, "volume": 691.0}, {"date": "2020-06-12", "close": 29.6, "volume": 55.0}, {"date": "2020-06-15", "close": 30.422, "volume": 138.0}, {"date": "2020-06-16", "close": 31.8, "volume": 552.0}, {"date": "2020-06-17", "close": 33.2, "volume": 190.0}, {"date": "2020-06-18", "close": 31.002, "volume": 209.0}, {"date": "2020-06-19", "close": 31.002, "volume": null}, {"date": "2020-06-22", "close": 30.516, "volume": 407.0}, {"date": "2020-06-23", "close": 32.4, "volume": 1142.0}, {"date": "2020-06-24", "close": 30.8, "volume": 143.0}, {"date": "2020-06-25", "close": 30.424, "volume": 450.0}, {"date": "2020-06-26", "close": 28.402, "volume": 638.0}, {"date": "2020-06-29", "close": 29.2, "volume": 155.0}, {"date": "2020-06-30", "close": 28.14, "volume": 114.0}, {"date": "2020-07-01", "close": 28.2, "volume": 29.0}, {"date": "2020-07-02", "close": 28.176, "volume": 31.0}, {"date": "2020-07-06", "close": 28.188, "volume": 67.0}, {"date": "2020-07-07", "close": 27.8, "volume": 112.0}, {"date": "2020-07-08", "close": 25.674, "volume": 818.0}, {"date": "2020-07-09", "close": 25.0, "volume": 440.0}, {"date": "2020-07-10", "close": 30.5, "volume": 931.0}, {"date": "2020-07-13", "close": 31.4, "volume": 4240.0}, {"date": "2020-07-14", "close": 25.6, "volume": 15383.0}, {"date": "2020-07-15", "close": 24.6, "volume": 861.0}, {"date": "2020-07-16", "close": 26.0, "volume": 913.0}, {"date": "2020-07-17", "close": 26.2, "volume": 2017.0}, {"date": "2020-07-20", "close": 25.798, "volume": 593.0}, {"date": "2020-07-21", "close": 25.8, "volume": 240.0}, {"date": "2020-07-22", "close": 25.354, "volume": 207.0}, {"date": "2020-07-23", "close": 24.4, "volume": 184.0}, {"date": "2020-07-24", "close": 24.5, "volume": 372.0}, {"date": "2020-07-27", "close": 25.1, "volume": 696.0}, {"date": "2020-07-28", "close": 24.0, "volume": 392.0}, {"date": "2020-07-29", "close": 24.4, "volume": 319.0}, {"date": "2020-07-30", "close": 23.6, "volume": 404.0}, {"date": "2020-07-31", "close": 23.4, "volume": 2386.0}, {"date": "2020-08-03", "close": 24.6, "volume": 1655.0}, {"date": "2020-08-04", "close": 25.2, "volume": 1169.0}, {"date": "2020-08-05", "close": 24.6, "volume": 799.0}, {"date": "2020-08-06", "close": 24.788, "volume": 72.0}, {"date": "2020-08-07", "close": 24.0, "volume": 75.0}, {"date": "2020-08-10", "close": 25.15, "volume": 480.0}, {"date": "2020-08-11", "close": 25.38, "volume": 150.0}, {"date": "2020-08-12", "close": 24.592, "volume": 46.0}, {"date": "2020-08-13", "close": 25.4, "volume": 114.0}, {"date": "2020-08-14", "close": 24.4, "volume": 45.0}, {"date": "2020-08-17", "close": 24.2, "volume": 43.0}, {"date": "2020-08-18", "close": 24.2, "volume": null}, {"date": "2020-08-19", "close": 23.8, "volume": 111.0}, {"date": "2020-08-20", "close": 23.2, "volume": 191.0}, {"date": "2020-08-21", "close": 23.2, "volume": 362.0}, {"date": "2020-08-24", "close": 22.6, "volume": 133.0}, {"date": "2020-08-25", "close": 23.4, "volume": 45.0}, {"date": "2020-08-26", "close": 23.6, "volume": 97.0}, {"date": "2020-08-27", "close": 22.0, "volume": 175.0}, {"date": "2020-08-28", "close": 22.202, "volume": 21.0}, {"date": "2020-08-31", "close": 22.3, "volume": 363.0}, {"date": "2020-09-01", "close": 22.398, "volume": 64.0}, {"date": "2020-09-02", "close": 22.0, "volume": 250.0}, {"date": "2020-09-03", "close": 21.3, "volume": 534.0}, {"date": "2020-09-04", "close": 21.202, "volume": 121.0}, {"date": "2020-09-08", "close": 20.8, "volume": 295.0}, {"date": "2020-09-09", "close": 21.7, "volume": 259.0}, {"date": "2020-09-10", "close": 21.8, "volume": 685.0}, {"date": "2020-09-11", "close": 20.642, "volume": 255.0}, {"date": "2020-09-14", "close": 20.904, "volume": 95.0}, {"date": "2020-09-15", "close": 20.602, "volume": 1362.0}, {"date": "2020-09-16", "close": 20.6, "volume": 180.0}, {"date": "2020-09-17", "close": 22.1, "volume": 198.0}, {"date": "2020-09-18", "close": 22.6, "volume": 385.0}, {"date": "2020-09-21", "close": 22.0, "volume": 315.0}, {"date": "2020-09-22", "close": 21.0, "volume": 28.0}, {"date": "2020-09-23", "close": 22.0, "volume": 84.0}, {"date": "2020-09-24", "close": 21.4, "volume": 52.0}, {"date": "2020-09-25", "close": 21.234, "volume": 7.0}, {"date": "2020-09-28", "close": 22.708, "volume": 65.0}, {"date": "2020-09-29", "close": 21.8, "volume": 117.0}, {"date": "2020-09-30", "close": 21.2, "volume": 58.0}, {"date": "2020-10-01", "close": 21.0, "volume": 14.0}, {"date": "2020-10-02", "close": 20.8, "volume": 139.0}, {"date": "2020-10-05", "close": 21.0, "volume": 147.0}, {"date": "2020-10-06", "close": 21.2, "volume": 90.0}, {"date": "2020-10-07", "close": 22.6, "volume": 80.0}, {"date": "2020-10-08", "close": 21.6, "volume": 77.0}, {"date": "2020-10-09", "close": 21.002, "volume": 152.0}, {"date": "2020-10-12", "close": 21.4, "volume": 21.0}, {"date": "2020-10-13", "close": 21.3, "volume": 115.0}, {"date": "2020-10-14", "close": 21.5, "volume": 61.0}, {"date": "2020-10-15", "close": 23.2, "volume": 646.0}, {"date": "2020-10-16", "close": 23.0, "volume": 105.0}, {"date": "2020-10-19", "close": 37.0, "volume": 214143.0}, {"date": "2020-10-20", "close": 34.0, "volume": 15565.0}, {"date": "2020-10-21", "close": 36.8, "volume": 11911.0}, {"date": "2020-10-22", "close": 32.2, "volume": 2783.0}, {"date": "2020-10-23", "close": 41.4, "volume": 1922036.0}, {"date": "2020-10-26", "close": 47.2, "volume": 53372.0}, {"date": "2020-10-27", "close": 49.0, "volume": 20498.0}, {"date": "2020-10-28", "close": 48.8, "volume": 31945.0}, {"date": "2020-10-29", "close": 49.0, "volume": 10649.0}, {"date": "2020-10-30", "close": 48.8, "volume": 8255.0}, {"date": "2020-11-02", "close": 52.0, "volume": 18678.0}, {"date": "2020-11-03", "close": 51.4, "volume": 6451.0}, {"date": "2020-11-04", "close": 49.0, "volume": 6329.0}, {"date": "2020-11-05", "close": 47.6, "volume": 5014.0}, {"date": "2020-11-06", "close": 44.6, "volume": 7285.0}, {"date": "2020-11-09", "close": 45.0, "volume": 3946.0}, {"date": "2020-11-10", "close": 45.4, "volume": 2563.0}, {"date": "2020-11-11", "close": 43.6, "volume": 864.0}, {"date": "2020-11-12", "close": 43.198, "volume": 1223.0}, {"date": "2020-11-13", "close": 40.2, "volume": 1854.0}, {"date": "2020-11-16", "close": 40.2, "volume": 1681.0}, {"date": "2020-11-17", "close": 39.6, "volume": 1945.0}, {"date": "2020-11-18", "close": 39.8, "volume": 2700.0}, {"date": "2020-11-19", "close": 47.8, "volume": 60813.0}, {"date": "2020-11-20", "close": 46.2, "volume": 4622.0}, {"date": "2020-11-23", "close": 48.8, "volume": 4283.0}, {"date": "2020-11-24", "close": 48.0, "volume": 7627.0}, {"date": "2020-11-25", "close": 48.0, "volume": 1970.0}, {"date": "2020-11-27", "close": 46.6, "volume": 1469.0}, {"date": "2020-11-30", "close": 50.6, "volume": 4537.0}, {"date": "2020-12-01", "close": 39.0, "volume": 70261.0}, {"date": "2020-12-02", "close": 40.4, "volume": 9699.0}, {"date": "2020-12-03", "close": 42.6, "volume": 8198.0}, {"date": "2020-12-04", "close": 41.008, "volume": 1712.0}, {"date": "2020-12-07", "close": 40.0, "volume": 4836.0}, {"date": "2020-12-08", "close": 38.8, "volume": 2692.0}, {"date": "2020-12-09", "close": 35.6, "volume": 4290.0}, {"date": "2020-12-10", "close": 37.0, "volume": 1214.0}, {"date": "2020-12-11", "close": 36.4, "volume": 516.0}, {"date": "2020-12-14", "close": 35.4, "volume": 1047.0}, {"date": "2020-12-15", "close": 36.1, "volume": 674.0}, {"date": "2020-12-16", "close": 37.0, "volume": 1081.0}, {"date": "2020-12-17", "close": 38.0, "volume": 2950.0}, {"date": "2020-12-18", "close": 38.8, "volume": 1205.0}, {"date": "2020-12-21", "close": 39.8, "volume": 952.0}, {"date": "2020-12-22", "close": 38.2, "volume": 3611.0}, {"date": "2020-12-23", "close": 37.2, "volume": 891.0}, {"date": "2020-12-24", "close": 37.8, "volume": 752.0}, {"date": "2020-12-28", "close": 37.8, "volume": 4770.0}, {"date": "2020-12-29", "close": 39.0, "volume": 2511.0}, {"date": "2020-12-30", "close": 41.4, "volume": 5195.0}, {"date": "2020-12-31", "close": 42.2, "volume": 1126.0}, {"date": "2021-01-04", "close": 40.0, "volume": 1904.0}, {"date": "2021-01-05", "close": 39.8, "volume": 2031.0}, {"date": "2021-01-06", "close": 38.2, "volume": 2270.0}, {"date": "2021-01-07", "close": 39.0, "volume": 1838.0}, {"date": "2021-01-08", "close": 44.8, "volume": 31424.0}, {"date": "2021-01-11", "close": 46.4, "volume": 44727.0}, {"date": "2021-01-12", "close": 43.4, "volume": 7148.0}, {"date": "2021-01-13", "close": 43.8, "volume": 1936.0}, {"date": "2021-01-14", "close": 53.9, "volume": 340842.0}, {"date": "2021-01-15", "close": 40.6, "volume": 93517.0}, {"date": "2021-01-19", "close": 41.602, "volume": 79490.0}, {"date": "2021-01-20", "close": 40.8, "volume": 58448.0}, {"date": "2021-01-21", "close": 41.6, "volume": 52115.0}, {"date": "2021-01-22", "close": 41.4, "volume": 40871.0}, {"date": "2021-01-25", "close": 40.4, "volume": 38705.0}, {"date": "2021-01-26", "close": 40.4, "volume": 21667.0}, {"date": "2021-01-27", "close": 39.2, "volume": 28384.0}, {"date": "2021-01-28", "close": 38.2, "volume": 19381.0}, {"date": "2021-01-29", "close": 37.4, "volume": 15974.0}, {"date": "2021-02-01", "close": 37.6, "volume": 14422.0}, {"date": "2021-02-02", "close": 40.2, "volume": 62717.0}, {"date": "2021-02-03", "close": 40.8, "volume": 38015.0}, {"date": "2021-02-04", "close": 40.2, "volume": 27608.0}, {"date": "2021-02-05", "close": 42.4, "volume": 104666.0}, {"date": "2021-02-08", "close": 42.4, "volume": 84641.0}, {"date": "2021-02-09", "close": 41.0, "volume": 88939.0}, {"date": "2021-02-10", "close": 42.6, "volume": 107179.0}, {"date": "2021-02-11", "close": 41.4, "volume": 40288.0}, {"date": "2021-02-12", "close": 44.6, "volume": 111416.0}, {"date": "2021-02-16", "close": 44.6, "volume": 242608.0}, {"date": "2021-02-17", "close": 57.6, "volume": 5214940.0}, {"date": "2021-02-18", "close": 50.2, "volume": 265134.0}, {"date": "2021-02-19", "close": 48.0, "volume": 84491.0}, {"date": "2021-02-22", "close": 49.6, "volume": 52908.0}, {"date": "2021-02-23", "close": 41.8, "volume": 67412.0}, {"date": "2021-02-24", "close": 44.4, "volume": 25584.0}, {"date": "2021-02-25", "close": 43.6, "volume": 163835.0}, {"date": "2021-02-26", "close": 39.4, "volume": 38071.0}, {"date": "2021-03-01", "close": 40.6, "volume": 52692.0}, {"date": "2021-03-02", "close": 39.6, "volume": 98190.0}, {"date": "2021-03-03", "close": 38.8, "volume": 42859.0}, {"date": "2021-03-04", "close": 33.0, "volume": 43589.0}, {"date": "2021-03-05", "close": 32.0, "volume": 51120.0}, {"date": "2021-03-08", "close": 36.4, "volume": 42567.0}, {"date": "2021-03-09", "close": 37.0, "volume": 20249.0}, {"date": "2021-03-10", "close": 38.4, "volume": 31503.0}, {"date": "2021-03-11", "close": 38.8, "volume": 16540.0}, {"date": "2021-03-12", "close": 38.2, "volume": 14838.0}, {"date": "2021-03-15", "close": 39.8, "volume": 23996.0}, {"date": "2021-03-16", "close": 38.8, "volume": 12121.0}, {"date": "2021-03-17", "close": 39.4, "volume": 6427.0}, {"date": "2021-03-18", "close": 41.0, "volume": 77118.0}, {"date": "2021-03-19", "close": 40.4, "volume": 12471.0}, {"date": "2021-03-22", "close": 40.2, "volume": 21916.0}, {"date": "2021-03-23", "close": 38.6, "volume": 10752.0}, {"date": "2021-03-24", "close": 34.2, "volume": 21740.0}, {"date": "2021-03-25", "close": 35.0, "volume": 9395.0}, {"date": "2021-03-26", "close": 36.4, "volume": 7520.0}, {"date": "2021-03-29", "close": 35.6, "volume": 3412.0}, {"date": "2021-03-30", "close": 35.0, "volume": 8412.0}, {"date": "2021-03-31", "close": 35.6, "volume": 2939.0}, {"date": "2021-04-01", "close": 36.2, "volume": 4158.0}, {"date": "2021-04-05", "close": 36.6, "volume": 4948.0}, {"date": "2021-04-06", "close": 36.8, "volume": 7266.0}, {"date": "2021-04-07", "close": 37.4, "volume": 20262.0}, {"date": "2021-04-08", "close": 41.1, "volume": 726525.0}, {"date": "2021-04-09", "close": 36.2, "volume": 51474.0}, {"date": "2021-04-12", "close": 34.2, "volume": 19072.0}, {"date": "2021-04-13", "close": 33.6, "volume": 12078.0}, {"date": "2021-04-14", "close": 32.6, "volume": 16376.0}, {"date": "2021-04-15", "close": 31.0, "volume": 19231.0}, {"date": "2021-04-16", "close": 31.8, "volume": 11022.0}, {"date": "2021-04-19", "close": 33.0, "volume": 118337.0}, {"date": "2021-04-20", "close": 32.0, "volume": 25444.0}, {"date": "2021-04-21", "close": 32.0, "volume": 28603.0}, {"date": "2021-04-22", "close": 33.2, "volume": 14291.0}, {"date": "2021-04-23", "close": 34.2, "volume": 4108.0}, {"date": "2021-04-26", "close": 34.0, "volume": 12743.0}, {"date": "2021-04-27", "close": 33.4, "volume": 3912.0}, {"date": "2021-04-28", "close": 34.4, "volume": 4224.0}, {"date": "2021-04-29", "close": 32.6, "volume": 8173.0}, {"date": "2021-04-30", "close": 33.2, "volume": 2557.0}, {"date": "2021-05-03", "close": 32.4, "volume": 2517.0}, {"date": "2021-05-04", "close": 31.0, "volume": 8650.0}, {"date": "2021-05-05", "close": 31.4, "volume": 4158.0}, {"date": "2021-05-06", "close": 31.4, "volume": 2917.0}, {"date": "2021-05-07", "close": 31.2, "volume": 4999.0}, {"date": "2021-05-10", "close": 28.0, "volume": 12784.0}, {"date": "2021-05-11", "close": 29.2, "volume": 10684.0}, {"date": "2021-05-12", "close": 30.4, "volume": 8300.0}, {"date": "2021-05-13", "close": 32.4, "volume": 9095.0}, {"date": "2021-05-14", "close": 33.4, "volume": 4403.0}, {"date": "2021-05-17", "close": 33.6, "volume": 3487.0}, {"date": "2021-05-18", "close": 33.6, "volume": 3360.0}, {"date": "2021-05-19", "close": 31.8, "volume": 2230.0}, {"date": "2021-05-20", "close": 32.6, "volume": 3388.0}, {"date": "2021-05-21", "close": 31.2, "volume": 1776.0}, {"date": "2021-05-24", "close": 31.6, "volume": 4180.0}, {"date": "2021-05-25", "close": 32.4, "volume": 6395.0}, {"date": "2021-05-26", "close": 32.0, "volume": 7522.0}, {"date": "2021-05-27", "close": 33.6, "volume": 230783.0}, {"date": "2021-05-28", "close": 33.2, "volume": 12920.0}, {"date": "2021-06-01", "close": 33.0, "volume": 8674.0}, {"date": "2021-06-02", "close": 33.8, "volume": 38076.0}, {"date": "2021-06-03", "close": 33.8, "volume": 6441.0}, {"date": "2021-06-04", "close": 33.2, "volume": 12838.0}, {"date": "2021-06-07", "close": 33.0, "volume": 6429.0}, {"date": "2021-06-08", "close": 34.8, "volume": 25544.0}, {"date": "2021-06-09", "close": 34.4, "volume": 22387.0}, {"date": "2021-06-10", "close": 39.8, "volume": 909483.0}, {"date": "2021-06-11", "close": 41.0, "volume": 76147.0}, {"date": "2021-06-14", "close": 38.8, "volume": 96916.0}, {"date": "2021-06-15", "close": 38.8, "volume": 256653.0}, {"date": "2021-06-16", "close": 38.0, "volume": 18738.0}, {"date": "2021-06-17", "close": 37.2, "volume": 11881.0}, {"date": "2021-06-18", "close": 38.6, "volume": 37841.0}, {"date": "2021-06-21", "close": 37.6, "volume": 10818.0}, {"date": "2021-06-22", "close": 39.6, "volume": 13429.0}, {"date": "2021-06-23", "close": 42.0, "volume": 34039.0}, {"date": "2021-06-24", "close": 41.8, "volume": 11037.0}, {"date": "2021-06-25", "close": 42.8, "volume": 19584.0}, {"date": "2021-06-28", "close": 44.6, "volume": 18853.0}, {"date": "2021-06-29", "close": 41.6, "volume": 19500.0}, {"date": "2021-06-30", "close": 42.2, "volume": 8962.0}, {"date": "2021-07-01", "close": 42.6, "volume": 10176.0}, {"date": "2021-07-02", "close": 42.4, "volume": 11705.0}, {"date": "2021-07-06", "close": 43.4, "volume": 10341.0}, {"date": "2021-07-07", "close": 41.0, "volume": 11074.0}, {"date": "2021-07-08", "close": 42.2, "volume": 22131.0}, {"date": "2021-07-09", "close": 43.0, "volume": 57893.0}, {"date": "2021-07-12", "close": 42.8, "volume": 6017.0}, {"date": "2021-07-13", "close": 44.8, "volume": 73273.0}, {"date": "2021-07-14", "close": 47.0, "volume": 25647.0}, {"date": "2021-07-15", "close": 35.4, "volume": 112925.0}, {"date": "2021-07-16", "close": 35.0, "volume": 58061.0}, {"date": "2021-07-19", "close": 35.4, "volume": 32825.0}, {"date": "2021-07-20", "close": 35.6, "volume": 11387.0}, {"date": "2021-07-21", "close": 36.8, "volume": 13992.0}, {"date": "2021-07-22", "close": 36.8, "volume": 6236.0}, {"date": "2021-07-23", "close": 35.2, "volume": 10061.0}, {"date": "2021-07-26", "close": 34.4, "volume": 7094.0}, {"date": "2021-07-27", "close": 36.4, "volume": 7250.0}, {"date": "2021-07-28", "close": 37.4, "volume": 14048.0}, {"date": "2021-07-29", "close": 37.2, "volume": 6735.0}, {"date": "2021-07-30", "close": 38.2, "volume": 12249.0}, {"date": "2021-08-02", "close": 38.4, "volume": 23940.0}, {"date": "2021-08-03", "close": 38.6, "volume": 9248.0}, {"date": "2021-08-04", "close": 39.0, "volume": 9122.0}, {"date": "2021-08-05", "close": 39.8, "volume": 22341.0}, {"date": "2021-08-06", "close": 40.0, "volume": 11474.0}, {"date": "2021-08-09", "close": 40.2, "volume": 4428.0}, {"date": "2021-08-10", "close": 42.2, "volume": 32089.0}, {"date": "2021-08-11", "close": 43.0, "volume": 25517.0}, {"date": "2021-08-12", "close": 43.2, "volume": 7029.0}, {"date": "2021-08-13", "close": 43.2, "volume": 22414.0}, {"date": "2021-08-16", "close": 43.4, "volume": 19679.0}, {"date": "2021-08-17", "close": 43.6, "volume": 8881.0}, {"date": "2021-08-18", "close": 43.6, "volume": 5816.0}, {"date": "2021-08-19", "close": 43.2, "volume": 38494.0}, {"date": "2021-08-20", "close": 43.0, "volume": 8385.0}, {"date": "2021-08-23", "close": 42.7, "volume": 16289.0}, {"date": "2021-08-24", "close": 45.2, "volume": 24659.0}, {"date": "2021-08-25", "close": 45.4, "volume": 5508.0}, {"date": "2021-08-26", "close": 46.2, "volume": 6277.0}, {"date": "2021-08-27", "close": 47.8, "volume": 13470.0}, {"date": "2021-08-30", "close": 48.2, "volume": 14425.0}, {"date": "2021-08-31", "close": 48.4, "volume": 15228.0}, {"date": "2021-09-01", "close": 48.2, "volume": 9714.0}, {"date": "2021-09-02", "close": 49.4, "volume": 5553.0}, {"date": "2021-09-03", "close": 50.4, "volume": 12140.0}, {"date": "2021-09-07", "close": 51.0, "volume": 15698.0}, {"date": "2021-09-08", "close": 48.0, "volume": 13239.0}, {"date": "2021-09-09", "close": 48.4, "volume": 5285.0}, {"date": "2021-09-10", "close": 51.0, "volume": 10897.0}, {"date": "2021-09-13", "close": 52.2, "volume": 25136.0}, {"date": "2021-09-14", "close": 51.2, "volume": 23918.0}, {"date": "2021-09-15", "close": 51.2, "volume": 12321.0}, {"date": "2021-09-16", "close": 48.8, "volume": 7770.0}, {"date": "2021-09-17", "close": 50.0, "volume": 3781.0}, {"date": "2021-09-20", "close": 47.2, "volume": 17996.0}, {"date": "2021-09-21", "close": 48.6, "volume": 5428.0}, {"date": "2021-09-22", "close": 50.8, "volume": 12057.0}, {"date": "2021-09-23", "close": 50.6, "volume": 19031.0}, {"date": "2021-09-24", "close": 47.4, "volume": 6953.0}, {"date": "2021-09-27", "close": 50.0, "volume": 8331.0}, {"date": "2021-09-28", "close": 56.6, "volume": 65163.0}, {"date": "2021-09-29", "close": 57.2, "volume": 35329.0}, {"date": "2021-09-30", "close": 56.2, "volume": 6306.0}, {"date": "2021-10-01", "close": 61.4, "volume": 58989.0}, {"date": "2021-10-04", "close": 59.5, "volume": 15067.0}, {"date": "2021-10-05", "close": 56.8, "volume": 17001.0}, {"date": "2021-10-06", "close": 61.4, "volume": 72235.0}, {"date": "2021-10-07", "close": 63.8, "volume": 98064.0}, {"date": "2021-10-08", "close": 63.8, "volume": 58506.0}, {"date": "2021-10-11", "close": 62.0, "volume": 18979.0}, {"date": "2021-10-12", "close": 64.8, "volume": 13647.0}, {"date": "2021-10-13", "close": 64.6, "volume": 20573.0}, {"date": "2021-10-14", "close": 67.2, "volume": 39193.0}, {"date": "2021-10-15", "close": 68.9, "volume": 33044.0}, {"date": "2021-10-18", "close": 71.2, "volume": 27705.0}, {"date": "2021-10-19", "close": 70.6, "volume": 19776.0}, {"date": "2021-10-20", "close": 73.4, "volume": 57573.0}, {"date": "2021-10-21", "close": 75.0, "volume": 35083.0}, {"date": "2021-10-22", "close": 80.0, "volume": 21612.0}, {"date": "2021-10-25", "close": 89.4, "volume": 105347.0}, {"date": "2021-10-26", "close": 77.8, "volume": 78799.0}, {"date": "2021-10-27", "close": 79.4, "volume": 37257.0}, {"date": "2021-10-28", "close": 76.0, "volume": 23178.0}, {"date": "2021-10-29", "close": 77.6, "volume": 78355.0}, {"date": "2021-11-01", "close": 81.4, "volume": 42722.0}, {"date": "2021-11-02", "close": 85.0, "volume": 35644.0}, {"date": "2021-11-03", "close": 83.4, "volume": 117742.0}, {"date": "2021-11-04", "close": 90.4, "volume": 199428.0}, {"date": "2021-11-05", "close": 90.0, "volume": 308754.0}, {"date": "2021-11-08", "close": 87.2, "volume": 228837.0}, {"date": "2021-11-09", "close": 83.8, "volume": 148090.0}, {"date": "2021-11-10", "close": 81.0, "volume": 26603.0}, {"date": "2021-11-11", "close": 82.4, "volume": 13098.0}, {"date": "2021-11-12", "close": 84.0, "volume": 11091.0}, {"date": "2021-11-15", "close": 78.2, "volume": 22874.0}, {"date": "2021-11-16", "close": 66.4, "volume": 69133.0}, {"date": "2021-11-17", "close": 78.2, "volume": 211226.0}, {"date": "2021-11-18", "close": 90.0, "volume": 103022.0}, {"date": "2021-11-19", "close": 100.2, "volume": 143531.0}, {"date": "2021-11-22", "close": 103.2, "volume": 61713.0}, {"date": "2021-11-23", "close": 111.2, "volume": 55139.0}, {"date": "2021-11-24", "close": 101.0, "volume": 36435.0}, {"date": "2021-11-26", "close": 98.0, "volume": 12641.0}, {"date": "2021-11-29", "close": 95.2, "volume": 15274.0}, {"date": "2021-11-30", "close": 85.6, "volume": 30891.0}, {"date": "2021-12-01", "close": 87.2, "volume": 22652.0}, {"date": "2021-12-02", "close": 84.6, "volume": 17762.0}, {"date": "2021-12-03", "close": 84.4, "volume": 14876.0}, {"date": "2021-12-06", "close": 91.6, "volume": 23158.0}, {"date": "2021-12-07", "close": 105.0, "volume": 59654.0}, {"date": "2021-12-08", "close": 103.6, "volume": 22982.0}, {"date": "2021-12-09", "close": 103.0, "volume": 11144.0}, {"date": "2021-12-10", "close": 106.0, "volume": 16099.0}, {"date": "2021-12-13", "close": 111.2, "volume": 49107.0}, {"date": "2021-12-14", "close": 115.8, "volume": 52205.0}, {"date": "2021-12-15", "close": 107.4, "volume": 84160.0}, {"date": "2021-12-16", "close": 107.4, "volume": 25757.0}, {"date": "2021-12-17", "close": 110.8, "volume": 20571.0}, {"date": "2021-12-20", "close": 119.0, "volume": 49034.0}, {"date": "2021-12-21", "close": 127.8, "volume": 66560.0}, {"date": "2021-12-22", "close": 142.6, "volume": 93669.0}, {"date": "2021-12-23", "close": 153.0, "volume": 146009.0}, {"date": "2021-12-27", "close": 148.8, "volume": 61588.0}, {"date": "2021-12-28", "close": 153.6, "volume": 75521.0}, {"date": "2021-12-29", "close": 157.8, "volume": 64097.0}, {"date": "2021-12-30", "close": 161.4, "volume": 64076.0}, {"date": "2021-12-31", "close": 168.2, "volume": 36228.0}, {"date": "2022-01-03", "close": 163.8, "volume": 91299.0}, {"date": "2022-01-04", "close": 171.2, "volume": 217783.0}, {"date": "2022-01-05", "close": 174.8, "volume": 204260.0}, {"date": "2022-01-06", "close": 66.6, "volume": 833694.0}, {"date": "2022-01-07", "close": 68.8, "volume": 1851681.0}, {"date": "2022-01-10", "close": 74.8, "volume": 218814.0}, {"date": "2022-01-11", "close": 72.6, "volume": 132655.0}, {"date": "2022-01-12", "close": 58.2, "volume": 174405.0}, {"date": "2022-01-13", "close": 60.8, "volume": 157482.0}, {"date": "2022-01-14", "close": 59.8, "volume": 33306.0}, {"date": "2022-01-18", "close": 66.2, "volume": 87745.0}, {"date": "2022-01-19", "close": 68.8, "volume": 39750.0}, {"date": "2022-01-20", "close": 74.4, "volume": 67629.0}, {"date": "2022-01-21", "close": 76.2, "volume": 92779.0}, {"date": "2022-01-24", "close": 62.4, "volume": 56064.0}, {"date": "2022-01-25", "close": 71.4, "volume": 23112.0}, {"date": "2022-01-26", "close": 69.2, "volume": 20175.0}, {"date": "2022-01-27", "close": 63.8, "volume": 201827.0}, {"date": "2022-01-28", "close": 67.2, "volume": 30194.0}, {"date": "2022-01-31", "close": 70.8, "volume": 22717.0}, {"date": "2022-02-01", "close": 71.4, "volume": 24335.0}, {"date": "2022-02-02", "close": 72.6, "volume": 16460.0}, {"date": "2022-02-03", "close": 75.6, "volume": 29371.0}, {"date": "2022-02-04", "close": 76.2, "volume": 20574.0}, {"date": "2022-02-07", "close": 79.6, "volume": 40594.0}, {"date": "2022-02-08", "close": 73.6, "volume": 49693.0}, {"date": "2022-02-09", "close": 69.4, "volume": 64403.0}, {"date": "2022-02-10", "close": 69.6, "volume": 31474.0}, {"date": "2022-02-11", "close": 68.4, "volume": 33276.0}, {"date": "2022-02-14", "close": 72.8, "volume": 82418.0}, {"date": "2022-02-15", "close": 78.4, "volume": 55416.0}, {"date": "2022-02-16", "close": 86.0, "volume": 80447.0}, {"date": "2022-02-17", "close": 86.4, "volume": 43939.0}, {"date": "2022-02-18", "close": 85.4, "volume": 74559.0}, {"date": "2022-02-22", "close": 50.6, "volume": 223000.0}, {"date": "2022-02-23", "close": 50.3, "volume": 80474.0}, {"date": "2022-02-24", "close": 44.8, "volume": 88043.0}, {"date": "2022-02-25", "close": 51.6, "volume": 24354.0}, {"date": "2022-02-28", "close": 56.6, "volume": 40835.0}, {"date": "2022-03-01", "close": 64.8, "volume": 56424.0}, {"date": "2022-03-02", "close": 62.2, "volume": 49681.0}, {"date": "2022-03-03", "close": 66.8, "volume": 59371.0}, {"date": "2022-03-04", "close": 68.4, "volume": 33611.0}, {"date": "2022-03-07", "close": 72.0, "volume": 67275.0}, {"date": "2022-03-08", "close": 77.4, "volume": 26876.0}, {"date": "2022-03-09", "close": 84.2, "volume": 80132.0}, {"date": "2022-03-10", "close": 88.8, "volume": 56361.0}, {"date": "2022-03-11", "close": 84.4, "volume": 28020.0}, {"date": "2022-03-14", "close": 81.8, "volume": 48469.0}, {"date": "2022-03-15", "close": 91.8, "volume": 44830.0}, {"date": "2022-03-16", "close": 96.6, "volume": 33736.0}, {"date": "2022-03-17", "close": 96.6, "volume": 45415.0}, {"date": "2022-03-18", "close": 94.8, "volume": 32691.0}, {"date": "2022-03-21", "close": 90.8, "volume": 23943.0}, {"date": "2022-03-22", "close": 95.6, "volume": 23707.0}, {"date": "2022-03-23", "close": 90.6, "volume": 17096.0}, {"date": "2022-03-24", "close": 91.0, "volume": 12571.0}, {"date": "2022-03-25", "close": 90.8, "volume": 17885.0}, {"date": "2022-03-28", "close": 88.6, "volume": 33347.0}, {"date": "2022-03-29", "close": 93.4, "volume": 16592.0}, {"date": "2022-03-30", "close": 114.0, "volume": 142825.0}, {"date": "2022-03-31", "close": 120.2, "volume": 102303.0}, {"date": "2022-04-01", "close": 124.0, "volume": 32989.0}, {"date": "2022-04-04", "close": 119.0, "volume": 28729.0}, {"date": "2022-04-05", "close": 118.4, "volume": 21219.0}, {"date": "2022-04-06", "close": 118.2, "volume": 18812.0}, {"date": "2022-04-07", "close": 118.0, "volume": 13713.0}, {"date": "2022-04-08", "close": 119.0, "volume": 24362.0}, {"date": "2022-04-11", "close": 116.8, "volume": 23741.0}, {"date": "2022-04-12", "close": 115.8, "volume": 14125.0}, {"date": "2022-04-13", "close": 120.0, "volume": 24469.0}, {"date": "2022-04-14", "close": 123.0, "volume": 78811.0}, {"date": "2022-04-18", "close": 123.8, "volume": 113723.0}, {"date": "2022-04-19", "close": 127.0, "volume": 99519.0}, {"date": "2022-04-20", "close": 121.4, "volume": 74217.0}, {"date": "2022-04-21", "close": 130.0, "volume": 138647.0}, {"date": "2022-04-22", "close": 70.2, "volume": 2673787.0}, {"date": "2022-04-25", "close": 80.8, "volume": 569852.0}, {"date": "2022-04-26", "close": 76.8, "volume": 178425.0}, {"date": "2022-04-27", "close": 86.6, "volume": 77317.0}, {"date": "2022-04-28", "close": 90.2, "volume": 130876.0}, {"date": "2022-04-29", "close": 93.0, "volume": 90525.0}, {"date": "2022-05-02", "close": 92.8, "volume": 83520.0}, {"date": "2022-05-03", "close": 97.4, "volume": 68079.0}, {"date": "2022-05-04", "close": 103.8, "volume": 114278.0}, {"date": "2022-05-05", "close": 94.6, "volume": 177113.0}, {"date": "2022-05-06", "close": 93.2, "volume": 74358.0}, {"date": "2022-05-09", "close": 92.6, "volume": 68342.0}, {"date": "2022-05-10", "close": 92.6, "volume": 66989.0}, {"date": "2022-05-11", "close": 84.6, "volume": 47660.0}, {"date": "2022-05-12", "close": 85.0, "volume": 39927.0}, {"date": "2022-05-13", "close": 86.2, "volume": 19302.0}, {"date": "2022-05-16", "close": 84.4, "volume": 14877.0}, {"date": "2022-05-17", "close": 85.0, "volume": 18735.0}, {"date": "2022-05-18", "close": 84.6, "volume": 12340.0}, {"date": "2022-05-19", "close": 85.4, "volume": 49505.0}, {"date": "2022-05-20", "close": 80.6, "volume": 55752.0}, {"date": "2022-05-23", "close": 80.6, "volume": 46443.0}, {"date": "2022-05-24", "close": 79.2, "volume": 14662.0}, {"date": "2022-05-25", "close": 82.0, "volume": 14669.0}, {"date": "2022-05-26", "close": 79.8, "volume": 12106.0}, {"date": "2022-05-27", "close": 77.6, "volume": 15803.0}, {"date": "2022-05-31", "close": 80.0, "volume": 18922.0}, {"date": "2022-06-01", "close": 53.8, "volume": 266782.0}, {"date": "2022-06-02", "close": 53.6, "volume": 79355.0}, {"date": "2022-06-03", "close": 52.2, "volume": 41049.0}, {"date": "2022-06-06", "close": 46.8, "volume": 81700.0}, {"date": "2022-06-07", "close": 44.8, "volume": 64100.0}, {"date": "2022-06-08", "close": 45.2, "volume": 15148.0}, {"date": "2022-06-09", "close": 45.2, "volume": 69557.0}, {"date": "2022-06-10", "close": 45.6, "volume": 15876.0}, {"date": "2022-06-13", "close": 43.0, "volume": 20735.0}, {"date": "2022-06-14", "close": 45.0, "volume": 11094.0}, {"date": "2022-06-15", "close": 44.6, "volume": 13320.0}, {"date": "2022-06-16", "close": 42.2, "volume": 26677.0}, {"date": "2022-06-17", "close": 43.8, "volume": 10385.0}, {"date": "2022-06-21", "close": 45.2, "volume": 10013.0}, {"date": "2022-06-22", "close": 46.0, "volume": 11847.0}, {"date": "2022-06-23", "close": 44.8, "volume": 94207.0}, {"date": "2022-06-24", "close": 45.4, "volume": 12618.0}, {"date": "2022-06-27", "close": 41.0, "volume": 37611.0}, {"date": "2022-06-28", "close": 39.2, "volume": 21508.0}, {"date": "2022-06-29", "close": 38.2, "volume": 6539.0}, {"date": "2022-06-30", "close": 36.4, "volume": 31008.0}, {"date": "2022-07-01", "close": 35.8, "volume": 11953.0}, {"date": "2022-07-05", "close": 34.8, "volume": 6574.0}, {"date": "2022-07-06", "close": 32.8, "volume": 11689.0}, {"date": "2022-07-07", "close": 35.8, "volume": 13376.0}, {"date": "2022-07-08", "close": 36.2, "volume": 13179.0}, {"date": "2022-07-11", "close": 32.6, "volume": 17956.0}, {"date": "2022-07-12", "close": 32.8, "volume": 24855.0}, {"date": "2022-07-13", "close": 36.0, "volume": 74035.0}, {"date": "2022-07-14", "close": 33.4, "volume": 41528.0}, {"date": "2022-07-15", "close": 34.0, "volume": 12721.0}, {"date": "2022-07-18", "close": 33.4, "volume": 9310.0}, {"date": "2022-07-19", "close": 33.6, "volume": 7686.0}, {"date": "2022-07-20", "close": 33.8, "volume": 5562.0}, {"date": "2022-07-21", "close": 33.6, "volume": 6013.0}, {"date": "2022-07-22", "close": 33.6, "volume": 4597.0}, {"date": "2022-07-25", "close": 34.2, "volume": 7733.0}, {"date": "2022-07-26", "close": 35.4, "volume": 6690.0}, {"date": "2022-07-27", "close": 34.0, "volume": 6364.0}, {"date": "2022-07-28", "close": 34.4, "volume": 20696.0}, {"date": "2022-07-29", "close": 32.3, "volume": 29793.0}, {"date": "2022-08-01", "close": 31.6, "volume": 7994.0}, {"date": "2022-08-02", "close": 33.0, "volume": 43400.0}, {"date": "2022-08-03", "close": 33.2, "volume": 9758.0}, {"date": "2022-08-04", "close": 35.0, "volume": 14864.0}, {"date": "2022-08-05", "close": 34.0, "volume": 8118.0}, {"date": "2022-08-08", "close": 34.6, "volume": 36227.0}, {"date": "2022-08-09", "close": 33.6, "volume": 8891.0}, {"date": "2022-08-10", "close": 33.8, "volume": 3377.0}, {"date": "2022-08-11", "close": 35.4, "volume": 14082.0}, {"date": "2022-08-12", "close": 35.4, "volume": 17199.0}, {"date": "2022-08-15", "close": 34.8, "volume": 6597.0}, {"date": "2022-08-16", "close": 35.4, "volume": 26987.0}, {"date": "2022-08-17", "close": 35.8, "volume": 53914.0}, {"date": "2022-08-18", "close": 34.6, "volume": 12927.0}, {"date": "2022-08-19", "close": 33.2, "volume": 32117.0}, {"date": "2022-08-22", "close": 31.6, "volume": 28373.0}, {"date": "2022-08-23", "close": 31.4, "volume": 7865.0}, {"date": "2022-08-24", "close": 30.4, "volume": 10657.0}, {"date": "2022-08-25", "close": 30.2, "volume": 19652.0}, {"date": "2022-08-26", "close": 28.6, "volume": 10092.0}, {"date": "2022-08-29", "close": 28.2, "volume": 9569.0}, {"date": "2022-08-30", "close": 27.2, "volume": 37456.0}, {"date": "2022-08-31", "close": 27.4, "volume": 20220.0}, {"date": "2022-09-01", "close": 27.2, "volume": 13360.0}, {"date": "2022-09-02", "close": 27.0, "volume": 19793.0}, {"date": "2022-09-06", "close": 26.0, "volume": 6189.0}, {"date": "2022-09-07", "close": 26.4, "volume": 5604.0}, {"date": "2022-09-08", "close": 26.0, "volume": 2702.0}, {"date": "2022-09-09", "close": 27.8, "volume": 3665.0}, {"date": "2022-09-12", "close": 27.0, "volume": 2514.0}, {"date": "2022-09-13", "close": 25.8, "volume": 4003.0}, {"date": "2022-09-14", "close": 25.6, "volume": 1810.0}, {"date": "2022-09-15", "close": 25.2, "volume": 2120.0}, {"date": "2022-09-16", "close": 25.4, "volume": 22770.0}, {"date": "2022-09-19", "close": 25.2, "volume": 8184.0}, {"date": "2022-09-20", "close": 25.2, "volume": 4258.0}, {"date": "2022-09-21", "close": 23.2, "volume": 8824.0}, {"date": "2022-09-22", "close": 22.8, "volume": 5324.0}, {"date": "2022-09-23", "close": 21.9, "volume": 4174.0}, {"date": "2022-09-26", "close": 23.6, "volume": 30510.0}, {"date": "2022-09-27", "close": 22.8, "volume": 3585.0}, {"date": "2022-09-28", "close": 25.1, "volume": 8222.0}, {"date": "2022-09-29", "close": 23.6, "volume": 1563.0}, {"date": "2022-09-30", "close": 23.4, "volume": 3088.0}, {"date": "2022-10-03", "close": 23.2, "volume": 1359.0}, {"date": "2022-10-04", "close": 23.4, "volume": 3859.0}, {"date": "2022-10-05", "close": 22.8, "volume": 1357.0}, {"date": "2022-10-06", "close": 21.8, "volume": 6913.0}, {"date": "2022-10-07", "close": 20.6, "volume": 5635.0}, {"date": "2022-10-10", "close": 21.4, "volume": 3016.0}, {"date": "2022-10-11", "close": 21.18, "volume": 2437.0}, {"date": "2022-10-12", "close": 20.4, "volume": 2052.0}, {"date": "2022-10-13", "close": 19.36, "volume": 7878.0}, {"date": "2022-10-14", "close": 19.886, "volume": 1366.0}, {"date": "2022-10-17", "close": 19.4, "volume": 2042.0}, {"date": "2022-10-18", "close": 20.2, "volume": 16070.0}, {"date": "2022-10-19", "close": 20.4, "volume": 1409.0}, {"date": "2022-10-20", "close": 18.556, "volume": 10735.0}, {"date": "2022-10-21", "close": 18.002, "volume": 8839.0}, {"date": "2022-10-24", "close": 18.0, "volume": 2908.0}, {"date": "2022-10-25", "close": 18.6, "volume": 1941.0}, {"date": "2022-10-26", "close": 19.602, "volume": 1836.0}, {"date": "2022-10-27", "close": 18.99, "volume": 1576.0}, {"date": "2022-10-28", "close": 19.126, "volume": 1384.0}, {"date": "2022-10-31", "close": 19.2, "volume": 7433.0}, {"date": "2022-11-01", "close": 19.2, "volume": 1462.0}, {"date": "2022-11-02", "close": 19.4, "volume": 5071.0}, {"date": "2022-11-03", "close": 17.89, "volume": 8115.0}, {"date": "2022-11-04", "close": 18.002, "volume": 1779.0}, {"date": "2022-11-07", "close": 17.604, "volume": 5339.0}, {"date": "2022-11-08", "close": 17.67, "volume": 3173.0}, {"date": "2022-11-09", "close": 16.802, "volume": 9663.0}, {"date": "2022-11-10", "close": 17.402, "volume": 1566.0}, {"date": "2022-11-11", "close": 18.202, "volume": 2503.0}, {"date": "2022-11-14", "close": 18.0, "volume": 1973.0}, {"date": "2022-11-15", "close": 18.282, "volume": 711.0}, {"date": "2022-11-16", "close": 18.08, "volume": 714.0}, {"date": "2022-11-17", "close": 18.6, "volume": 3922.0}, {"date": "2022-11-18", "close": 18.6, "volume": 1026.0}, {"date": "2022-11-21", "close": 18.768, "volume": 807.0}, {"date": "2022-11-22", "close": 19.0, "volume": 4421.0}, {"date": "2022-11-23", "close": 18.92, "volume": 1485.0}, {"date": "2022-11-25", "close": 19.4, "volume": 1059.0}, {"date": "2022-11-28", "close": 19.286, "volume": 1143.0}, {"date": "2022-11-29", "close": 19.44, "volume": 134.0}, {"date": "2022-11-30", "close": 18.102, "volume": 4533.0}, {"date": "2022-12-01", "close": 18.598, "volume": 5405.0}, {"date": "2022-12-02", "close": 18.3, "volume": 5315.0}, {"date": "2022-12-05", "close": 18.076, "volume": 1463.0}, {"date": "2022-12-06", "close": 18.088, "volume": 3173.0}, {"date": "2022-12-07", "close": 18.4, "volume": 3314.0}, {"date": "2022-12-08", "close": 18.724, "volume": 4575.0}, {"date": "2022-12-09", "close": 20.8, "volume": 13030.0}, {"date": "2022-12-12", "close": 21.2, "volume": 10279.0}, {"date": "2022-12-13", "close": 20.8, "volume": 5561.0}, {"date": "2022-12-14", "close": 21.0, "volume": 2949.0}, {"date": "2022-12-15", "close": 22.3, "volume": 12893.0}, {"date": "2022-12-16", "close": 24.2, "volume": 36727.0}, {"date": "2022-12-19", "close": 22.6, "volume": 9468.0}, {"date": "2022-12-20", "close": 22.4, "volume": 8547.0}, {"date": "2022-12-21", "close": 22.6, "volume": 5693.0}, {"date": "2022-12-22", "close": 21.2, "volume": 17692.0}, {"date": "2022-12-23", "close": 21.5, "volume": 2013.0}, {"date": "2022-12-27", "close": 21.6, "volume": 2356.0}, {"date": "2022-12-28", "close": 21.9, "volume": 3461.0}, {"date": "2022-12-29", "close": 17.98, "volume": 17427.0}, {"date": "2022-12-30", "close": 19.6, "volume": 5213.0}, {"date": "2023-01-03", "close": 20.6, "volume": 2639.0}, {"date": "2023-01-04", "close": 19.72, "volume": 2047.0}, {"date": "2023-01-05", "close": 19.598, "volume": 1281.0}, {"date": "2023-01-06", "close": 20.0, "volume": 3296.0}, {"date": "2023-01-09", "close": 19.702, "volume": 2742.0}, {"date": "2023-01-10", "close": 19.802, "volume": 1368.0}, {"date": "2023-01-11", "close": 19.902, "volume": 844.0}, {"date": "2023-01-12", "close": 19.9, "volume": 944.0}, {"date": "2023-01-13", "close": 19.802, "volume": 14416.0}, {"date": "2023-01-17", "close": 18.6, "volume": 40106.0}, {"date": "2023-01-18", "close": 19.0, "volume": 20672.0}, {"date": "2023-01-19", "close": 19.36, "volume": 2239.0}, {"date": "2023-01-20", "close": 19.687, "volume": 1419.0}, {"date": "2023-01-23", "close": 19.74, "volume": 2587.0}, {"date": "2023-01-24", "close": 20.0, "volume": 2013.0}, {"date": "2023-01-25", "close": 19.0, "volume": 1632.0}, {"date": "2023-01-26", "close": 19.4, "volume": 1335.0}, {"date": "2023-01-27", "close": 19.616, "volume": 3295.0}, {"date": "2023-01-30", "close": 20.2, "volume": 1734.0}, {"date": "2023-01-31", "close": 20.6, "volume": 2130.0}, {"date": "2023-02-01", "close": 20.6, "volume": 1037.0}, {"date": "2023-02-02", "close": 19.87, "volume": 1689.0}, {"date": "2023-02-03", "close": 20.9, "volume": 9039.0}, {"date": "2023-02-06", "close": 20.4, "volume": 2292.0}, {"date": "2023-02-07", "close": 19.602, "volume": 9697.0}, {"date": "2023-02-08", "close": 19.4, "volume": 1526.0}, {"date": "2023-02-09", "close": 19.6, "volume": 1335.0}, {"date": "2023-02-10", "close": 20.0, "volume": 1998.0}, {"date": "2023-02-13", "close": 19.862, "volume": 1263.0}, {"date": "2023-02-14", "close": 19.982, "volume": 1937.0}, {"date": "2023-02-15", "close": 19.8, "volume": 1554.0}, {"date": "2023-02-16", "close": 19.9, "volume": 1457.0}, {"date": "2023-02-17", "close": 19.424, "volume": 812.0}, {"date": "2023-02-21", "close": 19.398, "volume": 2540.0}, {"date": "2023-02-22", "close": 19.49, "volume": 1205.0}, {"date": "2023-02-23", "close": 19.588, "volume": 1490.0}, {"date": "2023-02-24", "close": 19.596, "volume": 943.0}, {"date": "2023-02-27", "close": 19.628, "volume": 2392.0}, {"date": "2023-02-28", "close": 19.04, "volume": 1130.0}, {"date": "2023-03-01", "close": 19.178, "volume": 333.0}, {"date": "2023-03-02", "close": 19.9, "volume": 3757.0}, {"date": "2023-03-03", "close": 19.006, "volume": 1120.0}, {"date": "2023-03-06", "close": 19.02, "volume": 2268.0}, {"date": "2023-03-07", "close": 18.8, "volume": 479.0}, {"date": "2023-03-08", "close": 18.805, "volume": 242.0}, {"date": "2023-03-09", "close": 18.446, "volume": 1543.0}, {"date": "2023-03-10", "close": 18.196, "volume": 2489.0}, {"date": "2023-03-13", "close": 17.8, "volume": 3494.0}, {"date": "2023-03-14", "close": 18.0, "volume": 198.0}, {"date": "2023-03-15", "close": 18.2, "volume": 475.0}, {"date": "2023-03-16", "close": 17.2, "volume": 1274.0}, {"date": "2023-03-17", "close": 16.8, "volume": 2099.0}, {"date": "2023-03-20", "close": 16.5, "volume": 3139.0}, {"date": "2023-03-21", "close": 16.4, "volume": 1028.0}, {"date": "2023-03-22", "close": 16.7, "volume": 886.0}, {"date": "2023-03-23", "close": 16.288, "volume": 3733.0}, {"date": "2023-03-24", "close": 16.0, "volume": 1682.0}, {"date": "2023-03-27", "close": 15.2, "volume": 2999.0}, {"date": "2023-03-28", "close": 15.0, "volume": 2766.0}, {"date": "2023-03-29", "close": 14.614, "volume": 4826.0}, {"date": "2023-03-30", "close": 14.998, "volume": 1930.0}, {"date": "2023-03-31", "close": 14.822, "volume": 2201.0}, {"date": "2023-04-03", "close": 15.02, "volume": 326.0}, {"date": "2023-04-04", "close": 14.8, "volume": 1168.0}, {"date": "2023-04-05", "close": 13.8, "volume": 6503.0}, {"date": "2023-04-06", "close": 14.38, "volume": 3299.0}, {"date": "2023-04-10", "close": 13.544, "volume": 883.0}, {"date": "2023-04-11", "close": 13.22, "volume": 2125.0}, {"date": "2023-04-12", "close": 13.26, "volume": 1000.0}, {"date": "2023-04-13", "close": 13.19, "volume": 1790.0}, {"date": "2023-04-14", "close": 13.036, "volume": 794.0}, {"date": "2023-04-17", "close": 13.2, "volume": 3306.0}, {"date": "2023-04-18", "close": 13.8, "volume": 3331.0}, {"date": "2023-04-19", "close": 15.674, "volume": 5601.0}, {"date": "2023-04-20", "close": 16.4, "volume": 3241.0}, {"date": "2023-04-21", "close": 17.576, "volume": 2067.0}, {"date": "2023-04-24", "close": 17.8, "volume": 8907.0}, {"date": "2023-04-25", "close": 17.6, "volume": 367.0}, {"date": "2023-04-26", "close": 16.86, "volume": 2047.0}, {"date": "2023-04-27", "close": 15.002, "volume": 693.0}, {"date": "2023-04-28", "close": 18.0, "volume": 12760.0}, {"date": "2023-05-01", "close": 19.202, "volume": 128068.0}, {"date": "2023-05-02", "close": 18.6, "volume": 7026.0}, {"date": "2023-05-03", "close": 17.8, "volume": 2813.0}, {"date": "2023-05-04", "close": 16.8, "volume": 6704.0}, {"date": "2023-05-05", "close": 20.0, "volume": 100705.0}, {"date": "2023-05-08", "close": 18.4, "volume": 13686.0}, {"date": "2023-05-09", "close": 19.004, "volume": 6293.0}, {"date": "2023-05-10", "close": 17.992, "volume": 3675.0}, {"date": "2023-05-11", "close": 18.6, "volume": 7734.0}, {"date": "2023-05-12", "close": 18.4, "volume": 145717.0}, {"date": "2023-05-15", "close": 17.4, "volume": 6299.0}, {"date": "2023-05-16", "close": 17.854, "volume": 2353.0}, {"date": "2023-05-17", "close": 17.0, "volume": 394.0}, {"date": "2023-05-18", "close": 17.0, "volume": 2394.0}, {"date": "2023-05-19", "close": 16.8, "volume": 1971.0}, {"date": "2023-05-22", "close": 16.5, "volume": 1925.0}, {"date": "2023-05-23", "close": 16.28, "volume": 1808.0}, {"date": "2023-05-24", "close": 15.316, "volume": 7053.0}, {"date": "2023-05-25", "close": 14.8, "volume": 2167.0}, {"date": "2023-05-26", "close": 15.26, "volume": 1105.0}, {"date": "2023-05-30", "close": 14.3, "volume": 3669.0}, {"date": "2023-05-31", "close": 14.298, "volume": 1250.0}, {"date": "2023-06-01", "close": 14.596, "volume": 1347.0}, {"date": "2023-06-02", "close": 14.4, "volume": 456.0}, {"date": "2023-06-05", "close": 14.002, "volume": 2263.0}, {"date": "2023-06-06", "close": 14.538, "volume": 933.0}, {"date": "2023-06-07", "close": 15.002, "volume": 1014.0}, {"date": "2023-06-08", "close": 15.4921, "volume": 1569.0}, {"date": "2023-06-09", "close": 15.2, "volume": 2536.0}, {"date": "2023-06-12", "close": 15.8, "volume": 1102.0}, {"date": "2023-06-13", "close": 15.8, "volume": 726.0}, {"date": "2023-06-14", "close": 15.6, "volume": 401.0}, {"date": "2023-06-15", "close": 16.83, "volume": 6118.0}, {"date": "2023-06-16", "close": 16.6, "volume": 1015.0}, {"date": "2023-06-20", "close": 15.8, "volume": 465.0}, {"date": "2023-06-21", "close": 15.4, "volume": 497.0}, {"date": "2023-06-22", "close": 15.55, "volume": 567.0}, {"date": "2023-06-23", "close": 15.96, "volume": 325.0}, {"date": "2023-06-26", "close": 15.46, "volume": 138.0}, {"date": "2023-06-27", "close": 15.45, "volume": 975.0}, {"date": "2023-06-28", "close": 15.6, "volume": 939.0}, {"date": "2023-06-29", "close": 15.04, "volume": 13598.0}, {"date": "2023-06-30", "close": 14.6, "volume": 1889.0}, {"date": "2023-07-03", "close": 15.002, "volume": 339.0}, {"date": "2023-07-05", "close": 14.4, "volume": 5579.0}, {"date": "2023-07-06", "close": 14.472, "volume": 360.0}, {"date": "2023-07-07", "close": 14.6, "volume": 1555.0}, {"date": "2023-07-10", "close": 14.154, "volume": 8327.0}, {"date": "2023-07-11", "close": 13.6, "volume": 2382.0}, {"date": "2023-07-12", "close": 13.784, "volume": 3761.0}, {"date": "2023-07-13", "close": 13.95, "volume": 4866.0}, {"date": "2023-07-14", "close": 16.296, "volume": 18339.0}, {"date": "2023-07-17", "close": 15.8, "volume": 3574.0}, {"date": "2023-07-18", "close": 15.5, "volume": 1735.0}, {"date": "2023-07-19", "close": 15.72, "volume": 2325.0}, {"date": "2023-07-20", "close": 15.384, "volume": 2067.0}, {"date": "2023-07-21", "close": 14.62, "volume": 1709.0}, {"date": "2023-07-24", "close": 14.371, "volume": 528.0}, {"date": "2023-07-25", "close": 13.78, "volume": 7042.0}, {"date": "2023-07-26", "close": 13.24, "volume": 5378.0}, {"date": "2023-07-27", "close": 13.2, "volume": 3285.0}, {"date": "2023-07-28", "close": 13.0, "volume": 4910.0}, {"date": "2023-07-31", "close": 13.022, "volume": 3518.0}, {"date": "2023-08-01", "close": 14.552, "volume": 8096.0}, {"date": "2023-08-02", "close": 14.856, "volume": 1811.0}, {"date": "2023-08-03", "close": 14.2, "volume": 2763.0}, {"date": "2023-08-04", "close": 14.0, "volume": 431.0}, {"date": "2023-08-07", "close": 14.16, "volume": 789.0}, {"date": "2023-08-08", "close": 14.16, "volume": 321.0}, {"date": "2023-08-09", "close": 14.16, "volume": 261.0}, {"date": "2023-08-10", "close": 14.58, "volume": 1882.0}, {"date": "2023-08-11", "close": 14.822, "volume": 2088.0}, {"date": "2023-08-14", "close": 14.602, "volume": 2304.0}, {"date": "2023-08-15", "close": 15.0, "volume": 474.0}, {"date": "2023-08-16", "close": 14.402, "volume": 2544.0}, {"date": "2023-08-17", "close": 14.4, "volume": 226.0}, {"date": "2023-08-18", "close": 13.84, "volume": 696.0}, {"date": "2023-08-21", "close": 14.0, "volume": 381.0}, {"date": "2023-08-22", "close": 13.8, "volume": 371.0}, {"date": "2023-08-23", "close": 14.0, "volume": 304.0}, {"date": "2023-08-24", "close": 13.82, "volume": 904.0}, {"date": "2023-08-25", "close": 13.8, "volume": 1990.0}, {"date": "2023-08-28", "close": 14.0, "volume": 219.0}, {"date": "2023-08-29", "close": 14.002, "volume": 638.0}, {"date": "2023-08-30", "close": 14.402, "volume": 1181.0}, {"date": "2023-08-31", "close": 13.996, "volume": 586.0}, {"date": "2023-09-01", "close": 13.996, "volume": 1092.0}, {"date": "2023-09-05", "close": 13.7, "volume": 1536.0}, {"date": "2023-09-06", "close": 14.16, "volume": 1522.0}, {"date": "2023-09-07", "close": 13.24, "volume": 2099.0}, {"date": "2023-09-08", "close": 13.6, "volume": 895.0}, {"date": "2023-09-11", "close": 11.572, "volume": 8392.0}, {"date": "2023-09-12", "close": 10.62, "volume": 10737.0}, {"date": "2023-09-13", "close": 10.4, "volume": 756.0}, {"date": "2023-09-14", "close": 10.66, "volume": 746.0}, {"date": "2023-09-15", "close": 10.42, "volume": 486.0}, {"date": "2023-09-18", "close": 10.56, "volume": 297.0}, {"date": "2023-09-19", "close": 10.47, "volume": 1298.0}, {"date": "2023-09-20", "close": 10.8, "volume": 219.0}, {"date": "2023-09-21", "close": 10.36, "volume": 172.0}, {"date": "2023-09-22", "close": 10.02, "volume": 974.0}, {"date": "2023-09-25", "close": 9.6, "volume": 2270.0}, {"date": "2023-09-26", "close": 9.414, "volume": 2035.0}, {"date": "2023-09-27", "close": 9.202, "volume": 1663.0}, {"date": "2023-09-28", "close": 9.58, "volume": 159.0}, {"date": "2023-09-29", "close": 9.4, "volume": 486.0}, {"date": "2023-10-02", "close": 8.62, "volume": 390.0}, {"date": "2023-10-03", "close": 9.2, "volume": 791.0}, {"date": "2023-10-04", "close": 9.0408, "volume": 1311.0}, {"date": "2023-10-05", "close": 8.814, "volume": 430.0}, {"date": "2023-10-06", "close": 8.812, "volume": 634.0}, {"date": "2023-10-09", "close": 8.798, "volume": 109.0}, {"date": "2023-10-10", "close": 8.622, "volume": 83.0}, {"date": "2023-10-11", "close": 9.0, "volume": 952.0}, {"date": "2023-10-12", "close": 9.1, "volume": 2013.0}, {"date": "2023-10-13", "close": 8.606, "volume": 350.0}, {"date": "2023-10-16", "close": 9.102, "volume": 5037.0}, {"date": "2023-10-17", "close": 8.606, "volume": 674.0}, {"date": "2023-10-18", "close": 8.102, "volume": 3472.0}, {"date": "2023-10-19", "close": 7.8, "volume": 1143.0}, {"date": "2023-10-20", "close": 7.454, "volume": 824.0}, {"date": "2023-10-23", "close": 7.2, "volume": 960.0}, {"date": "2023-10-24", "close": 7.122, "volume": 1760.0}, {"date": "2023-10-25", "close": 7.4, "volume": 5698.0}, {"date": "2023-10-26", "close": 6.8, "volume": 6175.0}, {"date": "2023-10-27", "close": 6.35, "volume": 2309.0}, {"date": "2023-10-30", "close": 5.676, "volume": 13177.0}, {"date": "2023-10-31", "close": 5.426, "volume": 1957.0}, {"date": "2023-11-01", "close": 5.6, "volume": 590.0}, {"date": "2023-11-02", "close": 5.934, "volume": 679.0}, {"date": "2023-11-03", "close": 6.02, "volume": 1654.0}, {"date": "2023-11-06", "close": 5.062, "volume": 17854.0}, {"date": "2023-11-07", "close": 4.11, "volume": 56879.0}, {"date": "2023-11-08", "close": 3.98, "volume": 7362.0}, {"date": "2023-11-09", "close": 3.39, "volume": 22731.0}, {"date": "2023-11-10", "close": 3.25, "volume": 28038.0}, {"date": "2023-11-13", "close": 3.14, "volume": 7196.0}, {"date": "2023-11-14", "close": 3.15, "volume": 10826.0}, {"date": "2023-11-15", "close": 3.08, "volume": 10311.0}, {"date": "2023-11-16", "close": 2.9, "volume": 9196.0}, {"date": "2023-11-17", "close": 2.96, "volume": 4560.0}, {"date": "2023-11-20", "close": 3.0291, "volume": 9439.0}, {"date": "2023-11-21", "close": 3.28, "volume": 3819.0}, {"date": "2023-11-22", "close": 3.1357, "volume": 2078.0}, {"date": "2023-11-24", "close": 3.14, "volume": 904.0}, {"date": "2023-11-27", "close": 3.13, "volume": 1883.0}, {"date": "2023-11-28", "close": 3.01, "volume": 2096.0}, {"date": "2023-11-29", "close": 3.079, "volume": 2633.0}, {"date": "2023-11-30", "close": 3.01, "volume": 918.0}, {"date": "2023-12-01", "close": 2.95, "volume": 1809.0}, {"date": "2023-12-04", "close": 2.95, "volume": 2576.0}, {"date": "2023-12-05", "close": 2.86, "volume": 4021.0}, {"date": "2023-12-06", "close": 2.9241, "volume": 3311.0}, {"date": "2023-12-07", "close": 3.29, "volume": 17689.0}, {"date": "2023-12-08", "close": 3.05, "volume": 2282.0}, {"date": "2023-12-11", "close": 3.2301, "volume": 11827.0}, {"date": "2023-12-12", "close": 3.06, "volume": 1989.0}, {"date": "2023-12-13", "close": 3.07, "volume": 5486.0}, {"date": "2023-12-14", "close": 3.15, "volume": 788.0}, {"date": "2023-12-15", "close": 3.3344, "volume": 18309.0}, {"date": "2023-12-18", "close": 3.3132, "volume": 733.0}, {"date": "2023-12-19", "close": 3.67, "volume": 12503.0}, {"date": "2023-12-20", "close": 3.48, "volume": 9517.0}, {"date": "2023-12-21", "close": 3.4879, "volume": 993.0}, {"date": "2023-12-22", "close": 3.37, "volume": 2276.0}, {"date": "2023-12-26", "close": 4.0, "volume": 137730.0}, {"date": "2023-12-27", "close": 5.01, "volume": 805006.0}, {"date": "2023-12-28", "close": 5.328, "volume": 427783.0}, {"date": "2023-12-29", "close": 5.0901, "volume": 72297.0}, {"date": "2024-01-02", "close": 8.17, "volume": 1396929.0}, {"date": "2024-01-03", "close": 8.33, "volume": 240904.0}, {"date": "2024-01-04", "close": 9.01, "volume": 840970.0}, {"date": "2024-01-05", "close": 4.38, "volume": 1472657.0}, {"date": "2024-01-08", "close": 5.19, "volume": 203533.0}, {"date": "2024-01-09", "close": 4.71, "volume": 255674.0}, {"date": "2024-01-10", "close": 4.7, "volume": 43107.0}, {"date": "2024-01-11", "close": 4.695, "volume": 39942.0}, {"date": "2024-01-12", "close": 4.2, "volume": 38968.0}, {"date": "2024-01-16", "close": 3.35, "volume": 71668.0}, {"date": "2024-01-17", "close": 3.98, "volume": 99707.0}, {"date": "2024-01-18", "close": 3.33, "volume": 201976.0}, {"date": "2024-01-19", "close": 3.36, "volume": 42627.0}, {"date": "2024-01-22", "close": 3.18, "volume": 45776.0}, {"date": "2024-01-23", "close": 3.14, "volume": 30653.0}, {"date": "2024-01-24", "close": 3.37, "volume": 95079.0}, {"date": "2024-01-25", "close": 3.69, "volume": 16192.0}, {"date": "2024-01-26", "close": 3.61, "volume": 25385.0}, {"date": "2024-01-29", "close": 3.6, "volume": 5397.0}, {"date": "2024-01-30", "close": 3.55, "volume": 48538.0}, {"date": "2024-01-31", "close": 3.57, "volume": 40903.0}, {"date": "2024-02-01", "close": 3.57, "volume": 6678.0}, {"date": "2024-02-02", "close": 3.36, "volume": 39597.0}, {"date": "2024-02-05", "close": 3.18, "volume": 71149.0}, {"date": "2024-02-06", "close": 3.31, "volume": 18054.0}, {"date": "2024-02-07", "close": 3.47, "volume": 6840.0}, {"date": "2024-02-08", "close": 3.3101, "volume": 31841.0}, {"date": "2024-02-09", "close": 3.53, "volume": 12521.0}, {"date": "2024-02-12", "close": 3.51, "volume": 17469.0}, {"date": "2024-02-13", "close": 3.6, "volume": 51911.0}, {"date": "2024-02-14", "close": 3.65, "volume": 7733.0}, {"date": "2024-02-15", "close": 3.99, "volume": 47329.0}, {"date": "2024-02-16", "close": 4.47, "volume": 61704.0}, {"date": "2024-02-20", "close": 4.2806, "volume": 92317.0}, {"date": "2024-02-21", "close": 4.13, "volume": 6023.0}, {"date": "2024-02-22", "close": 6.76, "volume": 3157621.0}, {"date": "2024-02-23", "close": 7.4, "volume": 995795.0}, {"date": "2024-02-26", "close": 6.89, "volume": 1465101.0}, {"date": "2024-02-27", "close": 6.78, "volume": 85025.0}, {"date": "2024-02-28", "close": 6.37, "volume": 48683.0}, {"date": "2024-02-29", "close": 5.9, "volume": 44131.0}, {"date": "2024-03-01", "close": 6.1, "volume": 43657.0}, {"date": "2024-03-04", "close": 6.15, "volume": 24761.0}, {"date": "2024-03-05", "close": 6.5, "volume": 73613.0}, {"date": "2024-03-06", "close": 6.63, "volume": 112795.0}, {"date": "2024-03-07", "close": 6.73, "volume": 83187.0}, {"date": "2024-03-08", "close": 8.51, "volume": 588726.0}, {"date": "2024-03-11", "close": 8.99, "volume": 143442.0}, {"date": "2024-03-12", "close": 7.98, "volume": 337757.0}, {"date": "2024-03-13", "close": 8.16, "volume": 288226.0}, {"date": "2024-03-14", "close": 8.3, "volume": 46519.0}, {"date": "2024-03-15", "close": 9.27, "volume": 953313.0}, {"date": "2024-03-18", "close": 7.5, "volume": 1286168.0}, {"date": "2024-03-19", "close": 7.05, "volume": 112672.0}, {"date": "2024-03-20", "close": 6.71, "volume": 69253.0}, {"date": "2024-03-21", "close": 6.72, "volume": 55606.0}, {"date": "2024-03-22", "close": 6.74, "volume": 18914.0}, {"date": "2024-03-25", "close": 6.27, "volume": 22966.0}, {"date": "2024-03-26", "close": 6.07, "volume": 24573.0}, {"date": "2024-03-27", "close": 4.98, "volume": 153252.0}, {"date": "2024-03-28", "close": 5.81, "volume": 42943.0}, {"date": "2024-04-01", "close": 6.49, "volume": 60059.0}, {"date": "2024-04-02", "close": 6.7, "volume": 61695.0}, {"date": "2024-04-03", "close": 8.12, "volume": 139509.0}, {"date": "2024-04-04", "close": 9.56, "volume": 447778.0}, {"date": "2024-04-05", "close": 8.05, "volume": 513959.0}, {"date": "2024-04-08", "close": 9.7, "volume": 128445.0}, {"date": "2024-04-09", "close": 6.9, "volume": 188621.0}, {"date": "2024-04-10", "close": 7.59, "volume": 146570.0}, {"date": "2024-04-11", "close": 7.23, "volume": 79918.0}, {"date": "2024-04-12", "close": 7.19, "volume": 69451.0}, {"date": "2024-04-15", "close": 6.81, "volume": 31156.0}, {"date": "2024-04-16", "close": 6.72, "volume": 23594.0}, {"date": "2024-04-17", "close": 7.68, "volume": 60052.0}, {"date": "2024-04-18", "close": 6.71, "volume": 35718.0}, {"date": "2024-04-19", "close": 6.74, "volume": 20827.0}, {"date": "2024-04-22", "close": 6.35, "volume": 40925.0}, {"date": "2024-04-23", "close": 6.37, "volume": 12113.0}, {"date": "2024-04-24", "close": 6.17, "volume": 11689.0}, {"date": "2024-04-25", "close": 6.25, "volume": 3477.0}, {"date": "2024-04-26", "close": 6.16, "volume": 17652.0}, {"date": "2024-04-29", "close": 6.365, "volume": 5418.0}, {"date": "2024-04-30", "close": 6.1863, "volume": 3837.0}, {"date": "2024-05-01", "close": 5.83, "volume": 12340.0}, {"date": "2024-05-02", "close": 6.11, "volume": 2720.0}, {"date": "2024-05-03", "close": 5.87, "volume": 5579.0}, {"date": "2024-05-06", "close": 5.97, "volume": 159690.0}, {"date": "2024-05-07", "close": 5.75, "volume": 75646.0}, {"date": "2024-05-08", "close": 5.61, "volume": 64655.0}, {"date": "2024-05-09", "close": 5.58, "volume": 46416.0}, {"date": "2024-05-10", "close": 6.1, "volume": 89449.0}, {"date": "2024-05-13", "close": 7.9, "volume": 145183.0}, {"date": "2024-05-14", "close": 7.66, "volume": 70817.0}, {"date": "2024-05-15", "close": 7.71, "volume": 35530.0}, {"date": "2024-05-16", "close": 8.28, "volume": 42299.0}, {"date": "2024-05-17", "close": 8.42, "volume": 24417.0}, {"date": "2024-05-20", "close": 8.22, "volume": 19093.0}, {"date": "2024-05-21", "close": 11.36, "volume": 848642.0}, {"date": "2024-05-22", "close": 11.71, "volume": 642306.0}, {"date": "2024-05-23", "close": 11.3, "volume": 525186.0}, {"date": "2024-05-24", "close": 10.97, "volume": 126437.0}, {"date": "2024-05-28", "close": 10.51, "volume": 427345.0}, {"date": "2024-05-29", "close": 9.99, "volume": 479140.0}, {"date": "2024-05-30", "close": 10.69, "volume": 490999.0}, {"date": "2024-05-31", "close": 11.05, "volume": 644178.0}, {"date": "2024-06-03", "close": 13.76, "volume": 699098.0}, {"date": "2024-06-04", "close": 15.67, "volume": 878573.0}, {"date": "2024-06-05", "close": 13.59, "volume": 709607.0}, {"date": "2024-06-06", "close": 13.75, "volume": 678219.0}, {"date": "2024-06-07", "close": 14.1, "volume": 702788.0}, {"date": "2024-06-10", "close": 16.04, "volume": 569575.0}, {"date": "2024-06-11", "close": 15.23, "volume": 291116.0}, {"date": "2024-06-12", "close": 15.15, "volume": 330873.0}, {"date": "2024-06-13", "close": 15.57, "volume": 322149.0}, {"date": "2024-06-14", "close": 17.47, "volume": 380180.0}, {"date": "2024-06-17", "close": 17.27, "volume": 266893.0}, {"date": "2024-06-18", "close": 15.84, "volume": 309200.0}, {"date": "2024-06-20", "close": 16.18, "volume": 218609.0}, {"date": "2024-06-21", "close": 17.92, "volume": 255495.0}, {"date": "2024-06-24", "close": 19.5, "volume": 167605.0}, {"date": "2024-06-25", "close": 18.7, "volume": 73917.0}, {"date": "2024-06-26", "close": 18.94, "volume": 39918.0}, {"date": "2024-06-27", "close": 18.42, "volume": 123335.0}, {"date": "2024-06-28", "close": 17.28, "volume": 106482.0}, {"date": "2024-07-01", "close": 16.74, "volume": 64284.0}, {"date": "2024-07-02", "close": 17.55, "volume": 20661.0}, {"date": "2024-07-03", "close": 18.5, "volume": 19415.0}, {"date": "2024-07-05", "close": 16.8, "volume": 72466.0}, {"date": "2024-07-08", "close": 15.65, "volume": 136256.0}, {"date": "2024-07-09", "close": 16.01, "volume": 26301.0}, {"date": "2024-07-10", "close": 15.16, "volume": 36444.0}, {"date": "2024-07-11", "close": 15.52, "volume": 21029.0}, {"date": "2024-07-12", "close": 15.41, "volume": 95689.0}, {"date": "2024-07-15", "close": 15.31, "volume": 17065.0}, {"date": "2024-07-16", "close": 15.71, "volume": 13528.0}, {"date": "2024-07-17", "close": 16.89, "volume": 33321.0}, {"date": "2024-07-18", "close": 15.42, "volume": 55098.0}, {"date": "2024-07-19", "close": 14.9, "volume": 27243.0}, {"date": "2024-07-22", "close": 11.8, "volume": 127515.0}, {"date": "2024-07-23", "close": 11.89, "volume": 22636.0}, {"date": "2024-07-24", "close": 13.4, "volume": 175043.0}, {"date": "2024-07-25", "close": 14.01, "volume": 44026.0}, {"date": "2024-07-26", "close": 15.24, "volume": 26267.0}, {"date": "2024-07-29", "close": 15.67, "volume": 13220.0}, {"date": "2024-07-30", "close": 15.98, "volume": 13722.0}, {"date": "2024-07-31", "close": 16.14, "volume": 6321.0}, {"date": "2024-08-01", "close": 15.78, "volume": 11994.0}, {"date": "2024-08-02", "close": 16.5, "volume": 12616.0}, {"date": "2024-08-05", "close": 15.31, "volume": 9604.0}, {"date": "2024-08-06", "close": 14.3, "volume": 11607.0}, {"date": "2024-08-07", "close": 13.3, "volume": 22025.0}, {"date": "2024-08-08", "close": 13.41, "volume": 11135.0}, {"date": "2024-08-09", "close": 12.9, "volume": 19508.0}, {"date": "2024-08-12", "close": 13.26, "volume": 10193.0}, {"date": "2024-08-13", "close": 13.46, "volume": 16156.0}, {"date": "2024-08-14", "close": 17.9, "volume": 201685.0}, {"date": "2024-08-15", "close": 16.84, "volume": 39694.0}, {"date": "2024-08-16", "close": 20.21, "volume": 48230.0}, {"date": "2024-08-19", "close": 19.3, "volume": 70223.0}, {"date": "2024-08-20", "close": 20.08, "volume": 20926.0}, {"date": "2024-08-21", "close": 20.0, "volume": 126751.0}, {"date": "2024-08-22", "close": 19.01, "volume": 442984.0}, {"date": "2024-08-23", "close": 19.77, "volume": 327629.0}, {"date": "2024-08-26", "close": 22.65, "volume": 338666.0}, {"date": "2024-08-27", "close": 23.66, "volume": 197423.0}, {"date": "2024-08-28", "close": 24.8, "volume": 223899.0}, {"date": "2024-08-29", "close": 25.62, "volume": 252346.0}, {"date": "2024-08-30", "close": 24.15, "volume": 14495.0}, {"date": "2024-09-03", "close": 24.12, "volume": 34959.0}, {"date": "2024-09-04", "close": 22.97, "volume": 24940.0}, {"date": "2024-09-05", "close": 24.4, "volume": 21778.0}, {"date": "2024-09-06", "close": 22.38, "volume": 176932.0}, {"date": "2024-09-09", "close": 23.21, "volume": 152649.0}, {"date": "2024-09-10", "close": 25.97, "volume": 478768.0}, {"date": "2024-09-11", "close": 25.7, "volume": 74292.0}, {"date": "2024-09-12", "close": 28.03, "volume": 126283.0}, {"date": "2024-09-13", "close": 30.47, "volume": 158319.0}, {"date": "2024-09-16", "close": 28.83, "volume": 98369.0}, {"date": "2024-09-17", "close": 26.21, "volume": 111448.0}, {"date": "2024-09-18", "close": 28.25, "volume": 89393.0}, {"date": "2024-09-19", "close": 30.76, "volume": 125178.0}, {"date": "2024-09-20", "close": 25.36, "volume": 128935.0}, {"date": "2024-09-23", "close": 25.2, "volume": 76952.0}, {"date": "2024-09-24", "close": 26.75, "volume": 64060.0}, {"date": "2024-09-25", "close": 25.91, "volume": 20552.0}, {"date": "2024-09-26", "close": 26.39, "volume": 10918.0}, {"date": "2024-09-27", "close": 27.4, "volume": 110507.0}, {"date": "2024-09-30", "close": 27.12, "volume": 194908.0}, {"date": "2024-10-01", "close": 27.72, "volume": 166457.0}, {"date": "2024-10-02", "close": 31.46, "volume": 1113298.0}, {"date": "2024-10-03", "close": 28.63, "volume": 975594.0}, {"date": "2024-10-04", "close": 33.87, "volume": 257044.0}, {"date": "2024-10-07", "close": 32.27, "volume": 131950.0}, {"date": "2024-10-08", "close": 34.46, "volume": 117826.0}, {"date": "2024-10-09", "close": 36.65, "volume": 661215.0}, {"date": "2024-10-10", "close": 35.5, "volume": 500578.0}, {"date": "2024-10-11", "close": 40.24, "volume": 178184.0}, {"date": "2024-10-14", "close": 45.62, "volume": 196981.0}, {"date": "2024-10-15", "close": 38.56, "volume": 220700.0}, {"date": "2024-10-16", "close": 40.57, "volume": 197376.0}, {"date": "2024-10-17", "close": 37.26, "volume": 184330.0}, {"date": "2024-10-18", "close": 40.0, "volume": 26949.0}, {"date": "2024-10-21", "close": 48.89, "volume": 101312.0}, {"date": "2024-10-22", "close": 52.95, "volume": 196126.0}, {"date": "2024-10-23", "close": 46.87, "volume": 74521.0}, {"date": "2024-10-24", "close": 56.9, "volume": 143067.0}, {"date": "2024-10-25", "close": 56.84, "volume": 77988.0}, {"date": "2024-10-28", "close": 46.82, "volume": 89771.0}, {"date": "2024-10-29", "close": 51.33, "volume": 25003.0}, {"date": "2024-10-30", "close": 50.06, "volume": 44650.0}, {"date": "2024-10-31", "close": 53.02, "volume": 105720.0}, {"date": "2024-11-01", "close": 54.53, "volume": 43116.0}, {"date": "2024-11-04", "close": 45.5, "volume": 203936.0}, {"date": "2024-11-05", "close": 49.04, "volume": 31893.0}, {"date": "2024-11-06", "close": 43.8, "volume": 55020.0}, {"date": "2024-11-07", "close": 43.5, "volume": 47935.0}, {"date": "2024-11-08", "close": 42.54, "volume": 95602.0}, {"date": "2024-11-11", "close": 38.44, "volume": 55185.0}, {"date": "2024-11-12", "close": 39.94, "volume": 9723.0}, {"date": "2024-11-13", "close": 44.39, "volume": 43517.0}, {"date": "2024-11-14", "close": 45.52, "volume": 65787.0}, {"date": "2024-11-15", "close": 45.39, "volume": 36535.0}, {"date": "2024-11-18", "close": 48.0, "volume": 18010.0}, {"date": "2024-11-19", "close": 48.29, "volume": 61841.0}, {"date": "2024-11-20", "close": 45.8, "volume": 11952.0}, {"date": "2024-11-21", "close": 44.61, "volume": 54757.0}, {"date": "2024-11-22", "close": 47.97, "volume": 45104.0}, {"date": "2024-11-25", "close": 45.12, "volume": 25702.0}, {"date": "2024-11-26", "close": 44.74, "volume": 17403.0}, {"date": "2024-11-27", "close": 51.86, "volume": 37968.0}, {"date": "2024-11-29", "close": 53.24, "volume": 19858.0}, {"date": "2024-12-02", "close": 47.49, "volume": 201671.0}, {"date": "2024-12-03", "close": 46.05, "volume": 214102.0}, {"date": "2024-12-04", "close": 53.0, "volume": 194954.0}, {"date": "2024-12-05", "close": 50.37, "volume": 183444.0}, {"date": "2024-12-06", "close": 54.0, "volume": 191080.0}, {"date": "2024-12-09", "close": 49.47, "volume": 263797.0}, {"date": "2024-12-10", "close": 44.57, "volume": 422278.0}, {"date": "2024-12-11", "close": 48.32, "volume": 217983.0}, {"date": "2024-12-12", "close": 46.77, "volume": 117950.0}, {"date": "2024-12-13", "close": 52.88, "volume": 158266.0}, {"date": "2024-12-16", "close": 51.07, "volume": 136928.0}, {"date": "2024-12-17", "close": 47.26, "volume": 241283.0}, {"date": "2024-12-18", "close": 46.56, "volume": 317837.0}, {"date": "2024-12-19", "close": 45.35, "volume": 221789.0}, {"date": "2024-12-20", "close": 47.0, "volume": 212378.0}, {"date": "2024-12-23", "close": 43.68, "volume": 143615.0}, {"date": "2024-12-24", "close": 43.33, "volume": 88863.0}, {"date": "2024-12-26", "close": 39.51, "volume": 166010.0}, {"date": "2024-12-27", "close": 42.97, "volume": 28893.0}, {"date": "2024-12-30", "close": 44.83, "volume": 20020.0}, {"date": "2024-12-31", "close": 45.49, "volume": 355482.0}, {"date": "2025-01-02", "close": 47.18, "volume": 40911.0}, {"date": "2025-01-03", "close": 36.6, "volume": 391834.0}, {"date": "2025-01-06", "close": 38.0, "volume": 616172.0}, {"date": "2025-01-07", "close": 39.36, "volume": 759419.0}, {"date": "2025-01-08", "close": 42.19, "volume": 335937.0}, {"date": "2025-01-10", "close": 41.48, "volume": 261973.0}, {"date": "2025-01-13", "close": 42.95, "volume": 278132.0}, {"date": "2025-01-14", "close": 43.87, "volume": 300113.0}, {"date": "2025-01-15", "close": 44.32, "volume": 696167.0}, {"date": "2025-01-16", "close": 44.22, "volume": 520390.0}, {"date": "2025-01-17", "close": 18.1, "volume": 740449.0}, {"date": "2025-01-21", "close": 28.76, "volume": 1999775.0}, {"date": "2025-01-22", "close": 26.67, "volume": 205446.0}, {"date": "2025-01-23", "close": 25.15, "volume": 41812.0}, {"date": "2025-01-24", "close": 25.72, "volume": 87688.0}, {"date": "2025-01-27", "close": 25.62, "volume": 302372.0}, {"date": "2025-01-28", "close": 26.15, "volume": 85752.0}, {"date": "2025-01-29", "close": 25.05, "volume": 77457.0}, {"date": "2025-01-30", "close": 30.43, "volume": 122702.0}, {"date": "2025-01-31", "close": 35.12, "volume": 90353.0}, {"date": "2025-02-03", "close": 34.58, "volume": 78636.0}, {"date": "2025-02-04", "close": 33.32, "volume": 35438.0}, {"date": "2025-02-05", "close": 36.16, "volume": 76831.0}, {"date": "2025-02-06", "close": 35.53, "volume": 33080.0}, {"date": "2025-02-07", "close": 35.32, "volume": 28885.0}, {"date": "2025-02-10", "close": 34.28, "volume": 116979.0}, {"date": "2025-02-11", "close": 32.83, "volume": 34439.0}, {"date": "2025-02-12", "close": 32.02, "volume": 98093.0}, {"date": "2025-02-13", "close": 33.74, "volume": 45527.0}, {"date": "2025-02-14", "close": 33.05, "volume": 49946.0}, {"date": "2025-02-18", "close": 27.75, "volume": 165438.0}, {"date": "2025-02-19", "close": 29.27, "volume": 160120.0}, {"date": "2025-02-20", "close": 28.55, "volume": 32595.0}, {"date": "2025-02-21", "close": 27.83, "volume": 116519.0}, {"date": "2025-02-24", "close": 24.83, "volume": 147918.0}, {"date": "2025-02-25", "close": 25.71, "volume": 264157.0}, {"date": "2025-02-26", "close": 26.5, "volume": 21130.0}, {"date": "2025-02-27", "close": 25.38, "volume": 115544.0}, {"date": "2025-02-28", "close": 28.0, "volume": 147100.0}, {"date": "2025-03-03", "close": 29.29, "volume": 61100.0}, {"date": "2025-03-04", "close": 28.13, "volume": 90975.0}, {"date": "2025-03-05", "close": 28.51, "volume": 76178.0}, {"date": "2025-03-06", "close": 27.8, "volume": 34284.0}, {"date": "2025-03-07", "close": 28.3, "volume": 13324.0}, {"date": "2025-03-10", "close": 27.48, "volume": 14274.0}, {"date": "2025-03-11", "close": 26.69, "volume": 15610.0}, {"date": "2025-03-12", "close": 28.44, "volume": 105138.0}, {"date": "2025-03-13", "close": 28.85, "volume": 105314.0}, {"date": "2025-03-14", "close": 27.51, "volume": 109931.0}, {"date": "2025-03-17", "close": 29.25, "volume": 121594.0}, {"date": "2025-03-18", "close": 28.42, "volume": 120740.0}, {"date": "2025-03-19", "close": 29.25, "volume": 131593.0}, {"date": "2025-03-20", "close": 31.35, "volume": 128578.0}, {"date": "2025-03-21", "close": 33.8, "volume": 162833.0}, {"date": "2025-03-24", "close": 29.7, "volume": 141509.0}, {"date": "2025-03-25", "close": 28.75, "volume": 22188.0}, {"date": "2025-03-26", "close": 27.57, "volume": 152156.0}, {"date": "2025-03-27", "close": 26.92, "volume": 53638.0}, {"date": "2025-03-28", "close": 27.95, "volume": 72365.0}, {"date": "2025-03-31", "close": 28.47, "volume": 18953.0}, {"date": "2025-04-01", "close": 27.83, "volume": 20494.0}, {"date": "2025-04-02", "close": 29.25, "volume": 48851.0}, {"date": "2025-04-03", "close": 28.83, "volume": 23114.0}, {"date": "2025-04-04", "close": 29.42, "volume": 26900.0}, {"date": "2025-04-07", "close": 29.02, "volume": 32325.0}, {"date": "2025-04-08", "close": 27.5, "volume": 35236.0}, {"date": "2025-04-09", "close": 27.3, "volume": 28493.0}, {"date": "2025-04-10", "close": 20.48, "volume": 118678.0}, {"date": "2025-04-11", "close": 18.64, "volume": 40690.0}, {"date": "2025-04-14", "close": 19.15, "volume": 51105.0}, {"date": "2025-04-15", "close": 19.31, "volume": 31614.0}, {"date": "2025-04-16", "close": 16.95, "volume": 52568.0}, {"date": "2025-04-17", "close": 16.22, "volume": 44239.0}, {"date": "2025-04-21", "close": 17.07, "volume": 95421.0}, {"date": "2025-04-22", "close": 16.4, "volume": 117045.0}, {"date": "2025-04-23", "close": 16.85, "volume": 331660.0}, {"date": "2025-04-24", "close": 17.17, "volume": 288807.0}, {"date": "2025-04-25", "close": 17.53, "volume": 392491.0}, {"date": "2025-04-28", "close": 16.7, "volume": 568385.0}, {"date": "2025-04-29", "close": 16.68, "volume": 172884.0}, {"date": "2025-04-30", "close": 15.97, "volume": 409693.0}, {"date": "2025-05-01", "close": 15.43, "volume": 511955.0}, {"date": "2025-05-02", "close": 15.79, "volume": 175757.0}, {"date": "2025-05-05", "close": 14.725, "volume": 237908.0}, {"date": "2025-05-06", "close": 15.67, "volume": 360950.0}, {"date": "2025-05-07", "close": 16.2, "volume": 138070.0}, {"date": "2025-05-08", "close": 16.1, "volume": 411727.0}, {"date": "2025-05-09", "close": 16.41, "volume": 235879.0}, {"date": "2025-05-12", "close": 16.58, "volume": 318263.0}, {"date": "2025-05-13", "close": 16.7, "volume": 253835.0}, {"date": "2025-05-14", "close": 18.21, "volume": 480495.0}, {"date": "2025-05-15", "close": 18.22, "volume": 577194.0}, {"date": "2025-05-16", "close": 18.2, "volume": 115728.0}, {"date": "2025-05-19", "close": 21.75, "volume": 316981.0}, {"date": "2025-05-20", "close": 22.88, "volume": 228773.0}, {"date": "2025-05-21", "close": 22.72, "volume": 403018.0}, {"date": "2025-05-22", "close": 22.35, "volume": 301692.0}, {"date": "2025-05-23", "close": 21.95, "volume": 401345.0}, {"date": "2025-05-27", "close": 23.66, "volume": 457630.0}, {"date": "2025-05-28", "close": 24.11, "volume": 182815.0}, {"date": "2025-05-29", "close": 24.62, "volume": 314266.0}, {"date": "2025-05-30", "close": 25.74, "volume": 169248.0}, {"date": "2025-06-02", "close": 26.5, "volume": 429060.0}, {"date": "2025-06-03", "close": 27.0, "volume": 341303.0}, {"date": "2025-06-04", "close": 26.13, "volume": 668072.0}, {"date": "2025-06-05", "close": 26.01, "volume": 241031.0}, {"date": "2025-06-06", "close": 26.75, "volume": 300435.0}, {"date": "2025-06-09", "close": 26.46, "volume": 233532.0}, {"date": "2025-06-10", "close": 25.57, "volume": 317277.0}, {"date": "2025-06-11", "close": 25.51, "volume": 227353.0}, {"date": "2025-06-12", "close": 27.84, "volume": 583807.0}, {"date": "2025-06-13", "close": 28.8, "volume": 410178.0}, {"date": "2025-06-16", "close": 29.62, "volume": 296757.0}, {"date": "2025-06-17", "close": 29.0, "volume": 634537.0}, {"date": "2025-06-18", "close": 29.49, "volume": 296160.0}, {"date": "2025-06-20", "close": 29.45, "volume": 177016.0}, {"date": "2025-06-23", "close": 29.21, "volume": 340221.0}, {"date": "2025-06-24", "close": 28.1, "volume": 345012.0}, {"date": "2025-06-25", "close": 28.04, "volume": 297972.0}, {"date": "2025-06-26", "close": 29.06, "volume": 682214.0}, {"date": "2025-06-27", "close": 28.54, "volume": 325085.0}, {"date": "2025-06-30", "close": 16.4, "volume": 1697885.0}, {"date": "2025-07-01", "close": 12.75, "volume": 733828.0}, {"date": "2025-07-02", "close": 9.55, "volume": 806667.0}, {"date": "2025-07-03", "close": 10.25, "volume": 361201.0}, {"date": "2025-07-07", "close": 9.46, "volume": 401411.0}, {"date": "2025-07-08", "close": 10.03, "volume": 199364.0}, {"date": "2025-07-09", "close": 9.43, "volume": 194609.0}, {"date": "2025-07-10", "close": 9.2, "volume": 129762.0}, {"date": "2025-07-11", "close": 9.17, "volume": 153079.0}, {"date": "2025-07-14", "close": 9.79, "volume": 128142.0}, {"date": "2025-07-15", "close": 9.24, "volume": 247057.0}, {"date": "2025-07-16", "close": 9.57, "volume": 93904.0}, {"date": "2025-07-17", "close": 9.27, "volume": 150754.0}, {"date": "2025-07-18", "close": 9.45, "volume": 102505.0}, {"date": "2025-07-21", "close": 9.03, "volume": 129671.0}, {"date": "2025-07-22", "close": 9.19, "volume": 102291.0}, {"date": "2025-07-23", "close": 9.27, "volume": 96150.0}, {"date": "2025-07-24", "close": 9.11, "volume": 61955.0}, {"date": "2025-07-25", "close": 8.96, "volume": 49316.0}, {"date": "2025-07-28", "close": 8.97, "volume": 142702.0}, {"date": "2025-07-29", "close": 8.16, "volume": 67746.0}, {"date": "2025-07-30", "close": 7.76, "volume": 98336.0}, {"date": "2025-07-31", "close": 7.87, "volume": 35113.0}, {"date": "2025-08-01", "close": 7.62, "volume": 31117.0}, {"date": "2025-08-04", "close": 7.76, "volume": 73286.0}, {"date": "2025-08-05", "close": 8.1, "volume": 40387.0}, {"date": "2025-08-06", "close": 7.85, "volume": 47953.0}, {"date": "2025-08-07", "close": 7.73, "volume": 63473.0}, {"date": "2025-08-08", "close": 7.55, "volume": 14418.0}, {"date": "2025-08-11", "close": 8.02, "volume": 21069.0}, {"date": "2025-08-12", "close": 8.5, "volume": 46182.0}, {"date": "2025-08-13", "close": 10.49, "volume": 779015.0}, {"date": "2025-08-14", "close": 14.12, "volume": 1310801.0}, {"date": "2025-08-15", "close": 15.98, "volume": 476249.0}, {"date": "2025-08-18", "close": 14.19, "volume": 124728.0}, {"date": "2025-08-19", "close": 14.18, "volume": 473239.0}, {"date": "2025-08-20", "close": 15.38, "volume": 800761.0}, {"date": "2025-08-21", "close": 15.45, "volume": 225537.0}, {"date": "2025-08-22", "close": 15.6, "volume": 388780.0}, {"date": "2025-08-25", "close": 15.82, "volume": 209184.0}, {"date": "2025-08-26", "close": 10.25, "volume": 828450.0}, {"date": "2025-08-27", "close": 10.65, "volume": 415228.0}, {"date": "2025-08-28", "close": 10.58, "volume": 64896.0}, {"date": "2025-08-29", "close": 10.66, "volume": 231461.0}, {"date": "2025-09-02", "close": 9.81, "volume": 359652.0}, {"date": "2025-09-03", "close": 9.35, "volume": 394988.0}, {"date": "2025-09-04", "close": 11.0, "volume": 515785.0}, {"date": "2025-09-05", "close": 11.4, "volume": 3799051.0}, {"date": "2025-09-08", "close": 11.58, "volume": 219839.0}, {"date": "2025-09-09", "close": 12.18, "volume": 307910.0}, {"date": "2025-09-10", "close": 12.15, "volume": 2955684.0}, {"date": "2025-09-11", "close": 12.58, "volume": 1543990.0}, {"date": "2025-09-12", "close": 13.05, "volume": 1355035.0}, {"date": "2025-09-15", "close": 12.83, "volume": 221729.0}, {"date": "2025-09-16", "close": 13.55, "volume": 2005212.0}, {"date": "2025-09-17", "close": 13.3, "volume": 331815.0}, {"date": "2025-09-18", "close": 13.54, "volume": 808652.0}, {"date": "2025-09-19", "close": 13.72, "volume": 115897.0}, {"date": "2025-09-22", "close": 13.66, "volume": 394746.0}, {"date": "2025-09-23", "close": 13.81, "volume": 566333.0}, {"date": "2025-09-24", "close": 13.9, "volume": 1387960.0}, {"date": "2025-09-25", "close": 14.07, "volume": 336343.0}, {"date": "2025-09-26", "close": 14.25, "volume": 196992.0}, {"date": "2025-09-29", "close": 14.1, "volume": 788790.0}, {"date": "2025-09-30", "close": 12.88, "volume": 350313.0}, {"date": "2025-10-01", "close": 13.29, "volume": 31570.0}, {"date": "2025-10-02", "close": 13.5, "volume": 77098.0}, {"date": "2025-10-03", "close": 13.13, "volume": 28909.0}, {"date": "2025-10-06", "close": 13.49, "volume": 31137.0}, {"date": "2025-10-07", "close": 13.47, "volume": 48945.0}, {"date": "2025-10-08", "close": 13.86, "volume": 29702.0}, {"date": "2025-10-09", "close": 13.75, "volume": 97302.0}, {"date": "2025-10-10", "close": 13.92, "volume": 1008236.0}, {"date": "2025-10-13", "close": 13.95, "volume": 277911.0}, {"date": "2025-10-14", "close": 14.37, "volume": 502589.0}, {"date": "2025-10-15", "close": 14.5, "volume": 315441.0}, {"date": "2025-10-16", "close": 14.38, "volume": 137142.0}, {"date": "2025-10-17", "close": 14.76, "volume": 342037.0}, {"date": "2025-10-20", "close": 14.79, "volume": 261878.0}, {"date": "2025-10-21", "close": 14.98, "volume": 192173.0}, {"date": "2025-10-22", "close": 14.68, "volume": 1013900.0}, {"date": "2025-10-23", "close": 12.055, "volume": 613185.0}, {"date": "2025-10-24", "close": 12.01, "volume": 122512.0}, {"date": "2025-10-27", "close": 11.76, "volume": 79757.0}, {"date": "2025-10-28", "close": 11.57, "volume": 60613.0}, {"date": "2025-10-29", "close": 11.67, "volume": 52501.0}, {"date": "2025-10-30", "close": 11.57, "volume": 420326.0}, {"date": "2025-10-31", "close": 12.65, "volume": 37891.0}, {"date": "2025-11-03", "close": 12.33, "volume": 14506.0}, {"date": "2025-11-04", "close": 12.71, "volume": 40249.0}, {"date": "2025-11-05", "close": 12.05, "volume": 44061.0}, {"date": "2025-11-06", "close": 11.678, "volume": 37703.0}, {"date": "2025-11-07", "close": 11.66, "volume": 23490.0}, {"date": "2025-11-10", "close": 12.05, "volume": 11302.0}, {"date": "2025-11-11", "close": 11.56, "volume": 8926.0}, {"date": "2025-11-12", "close": 11.575, "volume": 17264.0}, {"date": "2025-11-13", "close": 11.0, "volume": 14296.0}, {"date": "2025-11-14", "close": 10.8, "volume": 5900.0}, {"date": "2025-11-17", "close": 11.17, "volume": 24425.0}, {"date": "2025-11-18", "close": 11.4, "volume": 28874.0}, {"date": "2025-11-19", "close": 11.29, "volume": 17487.0}, {"date": "2025-11-20", "close": 10.97, "volume": 40903.0}, {"date": "2025-11-21", "close": 11.38, "volume": 8137.0}, {"date": "2025-11-24", "close": 11.1, "volume": 7466.0}, {"date": "2025-11-25", "close": 11.8, "volume": 1180352.0}, {"date": "2025-11-26", "close": 12.15, "volume": 47543.0}, {"date": "2025-11-28", "close": 12.6234, "volume": 75269.0}, {"date": "2025-12-01", "close": 12.6, "volume": 45696.0}, {"date": "2025-12-02", "close": 11.11, "volume": 1017159.0}, {"date": "2025-12-03", "close": 10.96, "volume": 34313.0}, {"date": "2025-12-04", "close": 11.45, "volume": 124798.0}, {"date": "2025-12-05", "close": 11.52, "volume": 44114.0}, {"date": "2025-12-08", "close": 11.42, "volume": 17756.0}, {"date": "2025-12-09", "close": 11.2, "volume": 11979.0}, {"date": "2025-12-10", "close": 11.21, "volume": 41583.0}, {"date": "2025-12-11", "close": 10.9, "volume": 11503.0}, {"date": "2025-12-12", "close": 10.58, "volume": 24225.0}, {"date": "2025-12-15", "close": 9.95, "volume": 32008.0}, {"date": "2025-12-16", "close": 10.1, "volume": 7509.0}, {"date": "2025-12-17", "close": 9.97, "volume": 5448.0}, {"date": "2025-12-18", "close": 9.52, "volume": 12483.0}, {"date": "2025-12-19", "close": 9.86, "volume": 4950.0}, {"date": "2025-12-22", "close": 10.1, "volume": 160070.0}, {"date": "2025-12-23", "close": 10.25, "volume": 586975.0}, {"date": "2025-12-24", "close": 10.17, "volume": 156237.0}, {"date": "2025-12-26", "close": 10.2, "volume": 141124.0}, {"date": "2025-12-29", "close": 10.2, "volume": 600804.0}, {"date": "2025-12-30", "close": 10.42, "volume": 853215.0}, {"date": "2025-12-31", "close": 10.6, "volume": 355854.0}, {"date": "2026-01-02", "close": 10.8, "volume": 428629.0}, {"date": "2026-01-05", "close": 11.39, "volume": 318918.0}, {"date": "2026-01-06", "close": 11.0, "volume": 2195375.0}, {"date": "2026-01-07", "close": 10.96, "volume": 124123.0}, {"date": "2026-01-08", "close": 10.9, "volume": 640844.0}, {"date": "2026-01-09", "close": 11.0, "volume": 1186805.0}, {"date": "2026-01-12", "close": 11.1, "volume": 478384.0}, {"date": "2026-01-13", "close": 11.15, "volume": 814635.0}, {"date": "2026-01-14", "close": 11.3, "volume": 1184372.0}, {"date": "2026-01-15", "close": 11.22, "volume": 1195629.0}, {"date": "2026-01-16", "close": 11.18, "volume": 554647.0}, {"date": "2026-01-20", "close": 11.17, "volume": 348140.0}, {"date": "2026-01-21", "close": 11.4, "volume": 1612211.0}, {"date": "2026-01-22", "close": 11.25, "volume": 572893.0}, {"date": "2026-01-23", "close": 11.35, "volume": 2206155.0}, {"date": "2026-01-26", "close": 2.7, "volume": 6237811.0}, {"date": "2026-01-27", "close": 1.62, "volume": 9216116.0}, {"date": "2026-01-28", "close": 1.32, "volume": 2630360.0}, {"date": "2026-01-29", "close": 1.195, "volume": 1641482.0}, {"date": "2026-01-30", "close": 1.05, "volume": 1491335.0}, {"date": "2026-02-02", "close": 1.36, "volume": 23570740.0}, {"date": "2026-02-03", "close": 1.2, "volume": 1815828.0}, {"date": "2026-02-04", "close": 1.25, "volume": 1039324.0}, {"date": "2026-02-05", "close": 1.105, "volume": 601289.0}, {"date": "2026-02-06", "close": 1.14, "volume": 602596.0}, {"date": "2026-02-09", "close": 1.2, "volume": 445769.0}, {"date": "2026-02-10", "close": 1.26, "volume": 414959.0}, {"date": "2026-02-11", "close": 1.28, "volume": 252080.0}, {"date": "2026-02-12", "close": 1.33, "volume": 354425.0}, {"date": "2026-02-13", "close": 1.48, "volume": 603012.0}, {"date": "2026-02-17", "close": 1.42, "volume": 240720.0}, {"date": "2026-02-18", "close": 1.5, "volume": 255369.0}, {"date": "2026-02-19", "close": 1.62, "volume": 317197.0}, {"date": "2026-02-20", "close": 1.55, "volume": 240121.0}, {"date": "2026-02-23", "close": 1.57, "volume": 218253.0}, {"date": "2026-02-24", "close": 1.51, "volume": 192794.0}, {"date": "2026-02-25", "close": 1.44, "volume": 210988.0}, {"date": "2026-02-26", "close": 1.46, "volume": 102867.0}, {"date": "2026-02-27", "close": 1.43, "volume": 111510.0}, {"date": "2026-03-02", "close": 1.45, "volume": 107545.0}, {"date": "2026-03-03", "close": 1.47, "volume": 79902.0}, {"date": "2026-03-04", "close": 1.56, "volume": 206321.0}, {"date": "2026-03-05", "close": 1.48, "volume": 76866.0}, {"date": "2026-03-06", "close": 1.53, "volume": 74948.0}, {"date": "2026-03-09", "close": 1.59, "volume": 141402.0}, {"date": "2026-03-10", "close": 1.58, "volume": 98026.0}, {"date": "2026-03-11", "close": 1.6, "volume": 151760.0}, {"date": "2026-03-12", "close": 1.65, "volume": 171615.0}, {"date": "2026-03-13", "close": 1.52, "volume": 91296.0}, {"date": "2026-03-16", "close": 1.52, "volume": 55081.0}, {"date": "2026-03-17", "close": 1.46, "volume": 73335.0}, {"date": "2026-03-18", "close": 1.49, "volume": 29932.0}, {"date": "2026-03-19", "close": 1.48, "volume": 69375.0}, {"date": "2026-03-20", "close": 1.49, "volume": 77915.0}, {"date": "2026-03-23", "close": 1.52, "volume": 80913.0}, {"date": "2026-03-24", "close": 1.48, "volume": 52097.0}, {"date": "2026-03-25", "close": 1.51, "volume": 33762.0}, {"date": "2026-03-26", "close": 1.48, "volume": 42211.0}, {"date": "2026-03-27", "close": 1.38, "volume": 125739.0}, {"date": "2026-03-30", "close": 1.39, "volume": 53917.0}, {"date": "2026-03-31", "close": 1.43, "volume": 72780.0}, {"date": "2026-04-01", "close": 1.43, "volume": 18167.0}, {"date": "2026-04-02", "close": 1.4, "volume": 38116.0}, {"date": "2026-04-06", "close": 1.39, "volume": 38450.0}, {"date": "2026-04-07", "close": 1.38, "volume": 10786.0}, {"date": "2026-04-08", "close": 1.39, "volume": 16775.0}, {"date": "2026-04-09", "close": 1.35, "volume": 12345.0}, {"date": "2026-04-10", "close": 1.26, "volume": 65429.0}, {"date": "2026-04-13", "close": 1.26, "volume": 105028.0}, {"date": "2026-04-14", "close": 1.28, "volume": 44018.0}, {"date": "2026-04-15", "close": 1.38, "volume": 63792.0}, {"date": "2026-04-16", "close": 1.32, "volume": 31433.0}, {"date": "2026-04-17", "close": 1.33, "volume": 38353.0}, {"date": "2026-04-20", "close": 1.36, "volume": 22487.0}, {"date": "2026-04-21", "close": 1.32, "volume": 22798.0}, {"date": "2026-04-22", "close": 1.27, "volume": 36292.0}, {"date": "2026-04-23", "close": 1.26, "volume": 25034.0}, {"date": "2026-04-24", "close": 1.24, "volume": 22745.0}, {"date": "2026-04-27", "close": 1.23, "volume": 25906.0}, {"date": "2026-04-28", "close": 1.2, "volume": 26828.0}, {"date": "2026-04-29", "close": 1.2, "volume": 18633.0}, {"date": "2026-04-30", "close": 1.22, "volume": 13521.0}, {"date": "2026-05-01", "close": 1.23, "volume": 12479.0}, {"date": "2026-05-04", "close": 1.19, "volume": 16918.0}, {"date": "2026-05-05", "close": 1.2, "volume": 6598.0}, {"date": "2026-05-06", "close": 1.145, "volume": 45075.0}, {"date": "2026-05-07", "close": 1.12, "volume": 36912.0}, {"date": "2026-05-08", "close": 1.13, "volume": 25673.0}, {"date": "2026-05-11", "close": 1.12, "volume": 19250.0}, {"date": "2026-05-12", "close": 1.1, "volume": 14592.0}, {"date": "2026-05-13", "close": 1.13, "volume": 12388.0}, {"date": "2026-05-14", "close": 1.16, "volume": 33797.0}, {"date": "2026-05-15", "close": 1.18, "volume": 297279.0}, {"date": "2026-05-18", "close": 1.15, "volume": 269715.0}, {"date": "2026-05-19", "close": 1.06, "volume": 26498.0}, {"date": "2026-05-20", "close": 1.06, "volume": 37051.0}, {"date": "2026-05-21", "close": 1.05, "volume": 15631.0}, {"date": "2026-05-22", "close": 1.02, "volume": 21894.0}, {"date": "2026-05-26", "close": 1.05, "volume": 30513.0}, {"date": "2026-05-27", "close": 1.05, "volume": 17366.0}, {"date": "2026-05-28", "close": 1.02, "volume": 21610.0}, {"date": "2026-05-29", "close": 1.03, "volume": 9396.0}, {"date": "2026-06-01", "close": 1.02, "volume": 20227.0}, {"date": "2026-06-02", "close": 1.11, "volume": 94038.0}, {"date": "2026-06-03", "close": 1.09, "volume": 18491.0}, {"date": "2026-06-04", "close": 1.06, "volume": 14436.0}, {"date": "2026-06-05", "close": 0.9868, "volume": 48619.0}, {"date": "2026-06-08", "close": 1.02, "volume": 61843.0}, {"date": "2026-06-09", "close": 0.9502, "volume": 40225.0}, {"date": "2026-06-10", "close": 1.22, "volume": 19169060.0}, {"date": "2026-06-11", "close": 1.27, "volume": 395360.0}, {"date": "2026-06-12", "close": 1.18, "volume": 171263.0}, {"date": "2026-06-15", "close": 1.25, "volume": 64446.0}, {"date": "2026-06-16", "close": 1.24, "volume": 107188.0}, {"date": "2026-06-17", "close": 1.13, "volume": 46267.0}, {"date": "2026-06-18", "close": 1.18, "volume": 43437.0}, {"date": "2026-06-22", "close": 1.15, "volume": 40971.0}, {"date": "2026-06-23", "close": 1.12, "volume": 14736.0}, {"date": "2026-06-24", "close": 1.12, "volume": 25923.0}, {"date": "2026-06-25", "close": 1.1, "volume": 18568.0}, {"date": "2026-06-26", "close": 1.13, "volume": 17701.0}, {"date": "2026-06-29", "close": 1.11, "volume": 12702.0}, {"date": "2026-06-30", "close": 1.09, "volume": 10129.0}, {"date": "2026-07-01", "close": 1.1, "volume": 20569.0}, {"date": "2026-07-02", "close": 1.09, "volume": 11121.0}, {"date": "2026-07-06", "close": 1.08, "volume": 19037.0}, {"date": "2026-07-07", "close": 1.04, "volume": 15774.0}, {"date": "2026-07-08", "close": 1.0, "volume": 31879.0}, {"date": "2026-07-09", "close": 1.0, "volume": 179940.0}, {"date": "2026-07-10", "close": 0.988, "volume": 15112.0}, {"date": "2026-07-13", "close": 1.0001, "volume": 23539.0}, {"date": "2026-07-14", "close": 0.965, "volume": 13198.0}, {"date": "2026-07-15", "close": 1.01, "volume": 21101.0}, {"date": "2026-07-16", "close": 0.9774, "volume": 19204.0}, {"date": "2026-07-17", "close": 0.948, "volume": 4551.0}, {"date": "2026-07-20", "close": 1.01, "volume": 35184.0}, {"date": "2026-07-21", "close": 1.005, "volume": 26708.0}, {"date": "2026-07-22", "close": 1.0127, "volume": 8664.0}, {"date": "2026-07-23", "close": 0.9525, "volume": 26914.0}, {"date": "2026-07-24", "close": 0.942, "volume": 11742.0}, {"date": "2026-07-27", "close": 0.9222, "volume": 16924.0}, {"date": "2026-07-28", "close": 0.9621, "volume": 22953.0}, {"date": "2026-07-29", "close": 0.905, "volume": 63252.0}, {"date": "2026-07-30", "close": 0.88, "volume": 26247.0}, {"date": "2026-07-31", "close": 0.883, "volume": 149421.0}, {"date": "2026-08-03", "close": 0.94, "volume": 258169.0}, {"date": "2026-08-04", "close": 0.9499, "volume": 13104.0}, {"date": "2026-08-05", "close": 0.9498, "volume": 12060.0}, {"date": "2026-08-06", "close": 0.9318, "volume": 8557.0}, {"date": "2026-08-07", "close": 0.9254, "volume": 11460.0}, {"date": "2026-08-10", "close": 0.93, "volume": 14611.0}, {"date": "2026-08-11", "close": 0.9299, "volume": 10206.0}, {"date": "2026-08-12", "close": 1.28, "volume": 39845160.0}, {"date": "2026-08-13", "close": 1.22, "volume": 667779.0}, {"date": "2026-08-14", "close": 1.16, "volume": 210562.0}, {"date": "2026-08-17", "close": 1.23, "volume": 134058.0}, {"date": "2026-08-18", "close": 1.16, "volume": 52688.0}, {"date": "2026-08-19", "close": 1.16, "volume": 95457.0}, {"date": "2026-08-20", "close": 1.07, "volume": 80579.0}, {"date": "2026-08-21", "close": 1.05, "volume": 50466.0}, {"date": "2026-08-24", "close": 1.03, "volume": 36425.0}, {"date": "2026-08-25", "close": 1.01, "volume": 34805.0}, {"date": "2026-08-26", "close": 0.9985, "volume": 30315.0}, {"date": "2026-08-27", "close": 1.02, "volume": 22100.0}, {"date": "2026-08-28", "close": 1.03, "volume": 10215.0}, {"date": "2026-08-31", "close": 1.05, "volume": 28940.0}, {"date": "2026-09-01", "close": 1.0, "volume": 15771.0}, {"date": "2026-09-02", "close": 0.98, "volume": 10679.0}, {"date": "2026-09-03", "close": 1.0, "volume": 10451.0}, {"date": "2026-09-04", "close": 0.975, "volume": 19444.0}, {"date": "2026-09-08", "close": 0.965, "volume": 32083.0}, {"date": "2026-09-09", "close": 0.95, "volume": 9174.0}, {"date": "2026-09-10", "close": 0.9301, "volume": 6528.0}, {"date": "2026-09-11", "close": 0.913, "volume": 11590.0}, {"date": "2026-09-14", "close": 0.92, "volume": 10507.0}, {"date": "2026-09-15", "close": 0.8988, "volume": 22299.0}, {"date": "2026-09-16", "close": 0.89, "volume": 11941.0}, {"date": "2026-09-17", "close": 0.88, "volume": 20671.0}, {"date": "2026-09-18", "close": 0.89, "volume": 10419.0}, {"date": "2026-09-21", "close": 0.8855, "volume": 8428.0}, {"date": "2026-09-22", "close": 0.91, "volume": 5310.0}, {"date": "2026-09-23", "close": 0.9, "volume": 27557.0}, {"date": "2026-09-24", "close": 0.9065, "volume": 3516.0}, {"date": "2026-09-25", "close": 0.9131, "volume": 6876.0}, {"date": "2026-09-28", "close": 0.905, "volume": 6560.0}, {"date": "2026-09-29", "close": 0.8805, "volume": 10084.0}, {"date": "2026-09-30", "close": 0.88, "volume": 9941.0}, {"date": "2026-10-01", "close": 0.88, "volume": 7883.0}, {"date": "2026-10-02", "close": 0.89, "volume": 2147.0}, {"date": "2026-10-05", "close": 0.88, "volume": 10760.0}, {"date": "2026-10-06", "close": 0.88, "volume": 3460.0}, {"date": "2026-10-07", "close": 0.83, "volume": 25829.0}, {"date": "2026-10-08", "close": 0.8351, "volume": 18134.0}, {"date": "2026-10-09", "close": 0.8501, "volume": 4350.0}, {"date": "2026-10-12", "close": 0.84, "volume": 11251.0}, {"date": "2026-10-13", "close": 0.82, "volume": 9425.0}, {"date": "2026-10-14", "close": 0.7801, "volume": 18780.0}, {"date": "2026-10-15", "close": 0.7999, "volume": 7418.0}, {"date": "2026-10-16", "close": 0.75, "volume": 16930.0}, {"date": "2026-10-19", "close": 0.7212, "volume": 33695.0}, {"date": "2026-10-20", "close": 0.7326, "volume": 12665.0}, {"date": "2026-10-21", "close": 0.7749, "volume": 11907.0}, {"date": "2026-10-22", "close": 0.7328, "volume": 1570.0}, {"date": "2026-10-23", "close": 0.7398, "volume": 6358.0}, {"date": "2026-10-26", "close": 0.7, "volume": 3717.0}, {"date": "2026-10-27", "close": 0.6602, "volume": 22590.0}, {"date": "2026-10-28", "close": 0.65, "volume": 13868.0}, {"date": "2026-10-29", "close": 0.61, "volume": 9194.0}, {"date": "2026-10-30", "close": 0.6, "volume": 24188.0}], "refreshing": true}