{"ticker": "DOMH", "overview": {"cik": "12239", "ticker": "DOMH", "name": "Dominari Holdings Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-108741", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-106389", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100749", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-100326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-100325", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099457", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099456", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027806", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-026832", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082271", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075495", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075494", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075492", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075493", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075491", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072650", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-063164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-063163", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061564", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055369", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001213900-26-036958", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036897", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-035038", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-035035", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001213900-26-033846", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOMH", "has_prices": true, "as_of": "2026-10-30", "last": 1.64, "prev_close": 1.75, "change": -0.1100000000000001, "change_pct": -0.06285714285714292, "session_volume": 91146.0, "vwap_5": 1.7347829898832803, "vwap_20": 1.9425194820609095, "vwap_60": 2.4067425595699943, "vwap_250": 3.420368148909918, "high_52w": 5.46, "low_52w": 1.64, "avg_volume_20": 115426.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-108741", "src": "INSIDERS", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Tim S. Ledwick", "who_key": "LEDWICK TIM S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168697.88999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on DOMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1016675/000121390026108741/0001213900-26-108741-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48400}, {"id": "13DG-0001213900-26-100325", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.77% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-100325-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68560}, {"id": "13DG-0001213900-26-100326", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.77% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-100326-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68560}, {"id": "0001213900-26-082271", "src": "INSIDERS", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Anthony Hayes", "who_key": "Hayes Anthony", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on DOMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/000121390026082271/0001213900-26-082271-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0001213900-26-063163", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.23% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-063163-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001213900-26-063164", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.23% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-063164-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001213900-26-035035", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. adjusts its stake in DOMH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-035035-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319120}, {"id": "13DG-0001213900-26-035038", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. adjusts its stake in DOMH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-035038-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319120}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-100325", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.77% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-100325-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68560}, {"id": "13DG-0001213900-26-100326", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.77% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-100326-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68560}, {"id": "13DG-0001213900-26-063163", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.23% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-063163-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001213900-26-063164", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. takes a 5.23% passive stake in DOMH", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-063164-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001213900-26-035035", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. adjusts its stake in DOMH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-035035-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319120}, {"id": "13DG-0001213900-26-035038", "src": "13DG", "ticker": "DOMH", "cik": "12239", "company": "Dominari Holdings Inc.", "company_raw": "Dominari Holdings Inc.", "who": "Dominari Holdings Inc.", "who_key": "Dominari Holdings Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Dominari Holdings Inc. adjusts its stake in DOMH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/12239/0001213900-26-035038-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319120}], "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": "Dominari Holdings Inc. - Common Stock", "new_value": "Dominari Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000012239", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000012239", "applied": 1, "detected_at": "2026-09-11T14:34:47.022707"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-108741", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-106389", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100749", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-100326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-100325", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099457", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001213900-26-099456", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027806", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-026832", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082271", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075495", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075494", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075492", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075493", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075491", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "CURRENT REPORT", "accession": "0001213900-26-072650", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-063164", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-063163", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061564", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055369", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001213900-26-036958", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036897", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-035038", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-035035", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "Insider transaction", "accession": "0001213900-26-033846", "price_sensitive": false}], "performance": {"ticker": "DOMH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 72.7189, "volume": 2028.0}, {"date": "2016-11-01", "close": 68.8049, "volume": 767.0}, {"date": "2016-11-02", "close": 64.1637, "volume": 1879.0}, {"date": "2016-11-03", "close": 62.0249, "volume": 604.0}, {"date": "2016-11-04", "close": 62.2959, "volume": 739.0}, {"date": "2016-11-07", "close": 69.8672, "volume": 1845.0}, {"date": "2016-11-08", "close": 65.5896, "volume": 656.0}, {"date": "2016-11-09", "close": 63.4508, "volume": 502.0}, {"date": "2016-11-10", "close": 68.4413, "volume": 432.0}, {"date": "2016-11-11", "close": 74.8577, "volume": 2434.0}, {"date": "2016-11-14", "close": 76.2835, "volume": 1875.0}, {"date": "2016-11-15", "close": 78.4223, "volume": 1002.0}, {"date": "2016-11-16", "close": 79.8482, "volume": 978.0}, {"date": "2016-11-17", "close": 75.5706, "volume": 2148.0}, {"date": "2016-11-18", "close": 77.0606, "volume": 1099.0}, {"date": "2016-11-21", "close": 72.006, "volume": 1920.0}, {"date": "2016-11-22", "close": 72.006, "volume": 593.0}, {"date": "2016-11-23", "close": 96.2456, "volume": 23419.0}, {"date": "2016-11-25", "close": 89.1163, "volume": 3068.0}, {"date": "2016-11-28", "close": 86.2646, "volume": 2030.0}, {"date": "2016-11-29", "close": 82.6999, "volume": 830.0}, {"date": "2016-11-30", "close": 80.5611, "volume": 927.0}, {"date": "2016-12-01", "close": 77.7094, "volume": 1419.0}, {"date": "2016-12-02", "close": 82.6999, "volume": 2179.0}, {"date": "2016-12-05", "close": 84.3539, "volume": 679.0}, {"date": "2016-12-06", "close": 86.9775, "volume": 781.0}, {"date": "2016-12-07", "close": 87.6904, "volume": 399.0}, {"date": "2016-12-08", "close": 87.6904, "volume": 1849.0}, {"date": "2016-12-09", "close": 86.9775, "volume": 492.0}, {"date": "2016-12-12", "close": 81.987, "volume": 548.0}, {"date": "2016-12-13", "close": 74.929, "volume": 863.0}, {"date": "2016-12-14", "close": 75.5706, "volume": 812.0}, {"date": "2016-12-15", "close": 74.8577, "volume": 1038.0}, {"date": "2016-12-16", "close": 76.2835, "volume": 653.0}, {"date": "2016-12-19", "close": 76.9965, "volume": 1247.0}, {"date": "2016-12-20", "close": 74.4299, "volume": 864.0}, {"date": "2016-12-21", "close": 73.0041, "volume": 902.0}, {"date": "2016-12-22", "close": 71.293, "volume": 594.0}, {"date": "2016-12-23", "close": 72.006, "volume": 753.0}, {"date": "2016-12-27", "close": 74.1448, "volume": 708.0}, {"date": "2016-12-28", "close": 72.7189, "volume": 437.0}, {"date": "2016-12-29", "close": 72.8615, "volume": 497.0}, {"date": "2016-12-30", "close": 74.1448, "volume": 688.0}, {"date": "2017-01-03", "close": 72.7189, "volume": 142.0}, {"date": "2017-01-04", "close": 74.8577, "volume": 914.0}, {"date": "2017-01-05", "close": 80.5611, "volume": 2356.0}, {"date": "2017-01-06", "close": 77.0036, "volume": 1103.0}, {"date": "2017-01-09", "close": 77.7023, "volume": 349.0}, {"date": "2017-01-10", "close": 83.4129, "volume": 1171.0}, {"date": "2017-01-11", "close": 87.6904, "volume": 3251.0}, {"date": "2017-01-12", "close": 98.3844, "volume": 9966.0}, {"date": "2017-01-13", "close": 86.9775, "volume": 3724.0}, {"date": "2017-01-17", "close": 84.1258, "volume": 619.0}, {"date": "2017-01-18", "close": 81.987, "volume": 978.0}, {"date": "2017-01-19", "close": 84.7532, "volume": 1577.0}, {"date": "2017-01-20", "close": 88.4034, "volume": 2373.0}, {"date": "2017-01-23", "close": 89.8292, "volume": 2210.0}, {"date": "2017-01-24", "close": 89.1163, "volume": 1567.0}, {"date": "2017-01-25", "close": 89.1163, "volume": 398.0}, {"date": "2017-01-26", "close": 88.3249, "volume": 447.0}, {"date": "2017-01-27", "close": 86.2646, "volume": 1507.0}, {"date": "2017-01-30", "close": 82.6999, "volume": 306.0}, {"date": "2017-01-31", "close": 81.987, "volume": 473.0}, {"date": "2017-02-01", "close": 84.1258, "volume": 435.0}, {"date": "2017-02-02", "close": 84.1258, "volume": 186.0}, {"date": "2017-02-03", "close": 84.8387, "volume": 861.0}, {"date": "2017-02-06", "close": 89.8292, "volume": 902.0}, {"date": "2017-02-07", "close": 87.6904, "volume": 601.0}, {"date": "2017-02-08", "close": 84.8387, "volume": 509.0}, {"date": "2017-02-09", "close": 85.6657, "volume": 299.0}, {"date": "2017-02-10", "close": 82.6999, "volume": 1089.0}, {"date": "2017-02-13", "close": 85.5516, "volume": 734.0}, {"date": "2017-02-14", "close": 86.9775, "volume": 410.0}, {"date": "2017-02-15", "close": 88.4034, "volume": 1966.0}, {"date": "2017-02-16", "close": 86.2646, "volume": 671.0}, {"date": "2017-02-17", "close": 90.5422, "volume": 862.0}, {"date": "2017-02-21", "close": 88.6885, "volume": 1078.0}, {"date": "2017-02-22", "close": 88.4034, "volume": 261.0}, {"date": "2017-02-23", "close": 86.2646, "volume": 575.0}, {"date": "2017-02-24", "close": 84.1258, "volume": 327.0}, {"date": "2017-02-27", "close": 84.8387, "volume": 474.0}, {"date": "2017-02-28", "close": 79.8482, "volume": 598.0}, {"date": "2017-03-01", "close": 81.987, "volume": 297.0}, {"date": "2017-03-02", "close": 81.987, "volume": 580.0}, {"date": "2017-03-03", "close": 80.6467, "volume": 485.0}, {"date": "2017-03-06", "close": 77.0036, "volume": 1081.0}, {"date": "2017-03-07", "close": 77.7023, "volume": 282.0}, {"date": "2017-03-08", "close": 81.987, "volume": 25038.0}, {"date": "2017-03-09", "close": 81.2741, "volume": 1679.0}, {"date": "2017-03-10", "close": 77.7094, "volume": 1675.0}, {"date": "2017-03-13", "close": 81.2669, "volume": 1450.0}, {"date": "2017-03-14", "close": 79.1353, "volume": 861.0}, {"date": "2017-03-15", "close": 79.8482, "volume": 299.0}, {"date": "2017-03-16", "close": 80.5611, "volume": 425.0}, {"date": "2017-03-17", "close": 79.1353, "volume": 565.0}, {"date": "2017-03-20", "close": 77.5882, "volume": 903.0}, {"date": "2017-03-21", "close": 78.4223, "volume": 429.0}, {"date": "2017-03-22", "close": 77.7094, "volume": 503.0}, {"date": "2017-03-23", "close": 78.2798, "volume": 408.0}, {"date": "2017-03-24", "close": 75.5706, "volume": 346.0}, {"date": "2017-03-27", "close": 78.4223, "volume": 181.0}, {"date": "2017-03-28", "close": 78.4223, "volume": 468.0}, {"date": "2017-03-29", "close": 79.1353, "volume": 226.0}, {"date": "2017-03-30", "close": 78.7503, "volume": 2936.0}, {"date": "2017-03-31", "close": 88.4034, "volume": 8677.0}, {"date": "2017-04-03", "close": 79.8482, "volume": 1724.0}, {"date": "2017-04-04", "close": 78.4223, "volume": 683.0}, {"date": "2017-04-05", "close": 76.8824, "volume": 1054.0}, {"date": "2017-04-06", "close": 76.2835, "volume": 1049.0}, {"date": "2017-04-07", "close": 77.1177, "volume": 403.0}, {"date": "2017-04-10", "close": 77.7094, "volume": 168.0}, {"date": "2017-04-11", "close": 79.1353, "volume": 994.0}, {"date": "2017-04-12", "close": 79.948, "volume": 924.0}, {"date": "2017-04-13", "close": 77.7094, "volume": 564.0}, {"date": "2017-04-17", "close": 79.8482, "volume": 195.0}, {"date": "2017-04-18", "close": 78.4223, "volume": 825.0}, {"date": "2017-04-19", "close": 80.5611, "volume": 1952.0}, {"date": "2017-04-20", "close": 79.1353, "volume": 929.0}, {"date": "2017-04-21", "close": 81.987, "volume": 1328.0}, {"date": "2017-04-24", "close": 81.2741, "volume": 330.0}, {"date": "2017-04-25", "close": 81.987, "volume": 826.0}, {"date": "2017-04-26", "close": 83.4129, "volume": 176.0}, {"date": "2017-04-27", "close": 81.987, "volume": 492.0}, {"date": "2017-04-28", "close": 81.987, "volume": 188.0}, {"date": "2017-05-01", "close": 81.7375, "volume": 366.0}, {"date": "2017-05-02", "close": 79.8482, "volume": 197.0}, {"date": "2017-05-03", "close": 77.8306, "volume": 419.0}, {"date": "2017-05-04", "close": 77.7165, "volume": 97.0}, {"date": "2017-05-05", "close": 81.9157, "volume": 8182.0}, {"date": "2017-05-08", "close": 78.4295, "volume": 883.0}, {"date": "2017-05-09", "close": 78.4223, "volume": 286.0}, {"date": "2017-05-10", "close": 77.7094, "volume": 692.0}, {"date": "2017-05-11", "close": 77.7094, "volume": 924.0}, {"date": "2017-05-12", "close": 77.7094, "volume": 174.0}, {"date": "2017-05-15", "close": 78.4223, "volume": 369.0}, {"date": "2017-05-16", "close": 78.4223, "volume": 547.0}, {"date": "2017-05-17", "close": 77.7094, "volume": 381.0}, {"date": "2017-05-18", "close": 77.7094, "volume": 273.0}, {"date": "2017-05-19", "close": 77.7094, "volume": 465.0}, {"date": "2017-05-22", "close": 76.8182, "volume": 7020.0}, {"date": "2017-05-23", "close": 75.0502, "volume": 1195.0}, {"date": "2017-05-24", "close": 71.7564, "volume": 760.0}, {"date": "2017-05-25", "close": 68.4556, "volume": 1665.0}, {"date": "2017-05-26", "close": 69.2897, "volume": 139.0}, {"date": "2017-05-30", "close": 74.1448, "volume": 515.0}, {"date": "2017-05-31", "close": 72.726, "volume": 168.0}, {"date": "2017-06-01", "close": 74.1448, "volume": 347.0}, {"date": "2017-06-02", "close": 76.9965, "volume": 1479.0}, {"date": "2017-06-05", "close": 76.7826, "volume": 120.0}, {"date": "2017-06-06", "close": 69.1542, "volume": 907.0}, {"date": "2017-06-07", "close": 69.5107, "volume": 446.0}, {"date": "2017-06-08", "close": 69.8672, "volume": 487.0}, {"date": "2017-06-09", "close": 69.8672, "volume": 84.0}, {"date": "2017-06-12", "close": 66.3025, "volume": 160.0}, {"date": "2017-06-13", "close": 66.3025, "volume": 89.0}, {"date": "2017-06-14", "close": 67.0155, "volume": 115.0}, {"date": "2017-06-15", "close": 69.86, "volume": 110.0}, {"date": "2017-06-16", "close": 64.8767, "volume": 608.0}, {"date": "2017-06-19", "close": 67.5858, "volume": 555.0}, {"date": "2017-06-20", "close": 73.4318, "volume": 13938.0}, {"date": "2017-06-21", "close": 76.2835, "volume": 1587.0}, {"date": "2017-06-22", "close": 72.726, "volume": 562.0}, {"date": "2017-06-23", "close": 71.2431, "volume": 962.0}, {"date": "2017-06-26", "close": 71.1504, "volume": 815.0}, {"date": "2017-06-27", "close": 79.8482, "volume": 8953.0}, {"date": "2017-06-28", "close": 136.1697, "volume": 195833.0}, {"date": "2017-06-29", "close": 279.4687, "volume": 544288.0}, {"date": "2017-06-30", "close": 185.3619, "volume": 59945.0}, {"date": "2017-07-03", "close": 218.1567, "volume": 147341.0}, {"date": "2017-07-05", "close": 196.7688, "volume": 30683.0}, {"date": "2017-07-06", "close": 179.6584, "volume": 13052.0}, {"date": "2017-07-07", "close": 179.6584, "volume": 9484.0}, {"date": "2017-07-10", "close": 183.2231, "volume": 10490.0}, {"date": "2017-07-11", "close": 179.6584, "volume": 32071.0}, {"date": "2017-07-12", "close": 168.9645, "volume": 4967.0}, {"date": "2017-07-13", "close": 177.5197, "volume": 5639.0}, {"date": "2017-07-14", "close": 179.6584, "volume": 4606.0}, {"date": "2017-07-17", "close": 181.0843, "volume": 7461.0}, {"date": "2017-07-18", "close": 190.3524, "volume": 15400.0}, {"date": "2017-07-19", "close": 138.3085, "volume": 33260.0}, {"date": "2017-07-20", "close": 135.4568, "volume": 5587.0}, {"date": "2017-07-21", "close": 123.337, "volume": 7553.0}, {"date": "2017-07-24", "close": 133.318, "volume": 12398.0}, {"date": "2017-07-25", "close": 129.0404, "volume": 4869.0}, {"date": "2017-07-26", "close": 129.7533, "volume": 2377.0}, {"date": "2017-07-27", "close": 122.624, "volume": 3654.0}, {"date": "2017-07-28", "close": 119.0594, "volume": 1649.0}, {"date": "2017-07-31", "close": 110.5042, "volume": 4282.0}, {"date": "2017-08-01", "close": 106.9396, "volume": 2843.0}, {"date": "2017-08-02", "close": 107.6525, "volume": 3236.0}, {"date": "2017-08-03", "close": 111.9301, "volume": 3655.0}, {"date": "2017-08-04", "close": 121.1982, "volume": 8717.0}, {"date": "2017-08-07", "close": 119.0594, "volume": 2121.0}, {"date": "2017-08-08", "close": 106.9396, "volume": 2330.0}, {"date": "2017-08-09", "close": 103.3749, "volume": 2372.0}, {"date": "2017-08-10", "close": 93.3939, "volume": 2935.0}, {"date": "2017-08-11", "close": 87.6904, "volume": 3758.0}, {"date": "2017-08-14", "close": 92.6809, "volume": 6255.0}, {"date": "2017-08-15", "close": 94.1068, "volume": 1152.0}, {"date": "2017-08-16", "close": 99.026, "volume": 9887.0}, {"date": "2017-08-17", "close": 129.0404, "volume": 122163.0}, {"date": "2017-08-18", "close": 124.7628, "volume": 23289.0}, {"date": "2017-08-21", "close": 111.9301, "volume": 4443.0}, {"date": "2017-08-22", "close": 106.2266, "volume": 6735.0}, {"date": "2017-08-23", "close": 106.2266, "volume": 2543.0}, {"date": "2017-08-24", "close": 115.4947, "volume": 4843.0}, {"date": "2017-08-25", "close": 113.3559, "volume": 1831.0}, {"date": "2017-08-28", "close": 109.0783, "volume": 2409.0}, {"date": "2017-08-29", "close": 107.6525, "volume": 1667.0}, {"date": "2017-08-30", "close": 103.7028, "volume": 3268.0}, {"date": "2017-08-31", "close": 96.9585, "volume": 3564.0}, {"date": "2017-09-01", "close": 100.5232, "volume": 3363.0}, {"date": "2017-09-05", "close": 98.3844, "volume": 1731.0}, {"date": "2017-09-06", "close": 105.5137, "volume": 15758.0}, {"date": "2017-09-07", "close": 106.2266, "volume": 2680.0}, {"date": "2017-09-08", "close": 106.2266, "volume": 1044.0}, {"date": "2017-09-11", "close": 108.3654, "volume": 2100.0}, {"date": "2017-09-12", "close": 114.7818, "volume": 5694.0}, {"date": "2017-09-13", "close": 113.3559, "volume": 3516.0}, {"date": "2017-09-14", "close": 118.3464, "volume": 6921.0}, {"date": "2017-09-15", "close": 114.7818, "volume": 3833.0}, {"date": "2017-09-18", "close": 111.2171, "volume": 1219.0}, {"date": "2017-09-19", "close": 107.6525, "volume": 2127.0}, {"date": "2017-09-20", "close": 104.8008, "volume": 2052.0}, {"date": "2017-09-21", "close": 100.5232, "volume": 1514.0}, {"date": "2017-09-22", "close": 105.5137, "volume": 8271.0}, {"date": "2017-09-25", "close": 102.662, "volume": 1041.0}, {"date": "2017-09-26", "close": 101.2361, "volume": 1726.0}, {"date": "2017-09-27", "close": 103.3749, "volume": 2600.0}, {"date": "2017-09-28", "close": 101.949, "volume": 956.0}, {"date": "2017-09-29", "close": 106.2266, "volume": 6335.0}, {"date": "2017-10-02", "close": 114.7818, "volume": 8581.0}, {"date": "2017-10-03", "close": 106.2266, "volume": 3481.0}, {"date": "2017-10-04", "close": 104.8008, "volume": 1095.0}, {"date": "2017-10-05", "close": 104.8008, "volume": 5674.0}, {"date": "2017-10-06", "close": 105.5137, "volume": 1167.0}, {"date": "2017-10-09", "close": 111.9301, "volume": 23182.0}, {"date": "2017-10-10", "close": 113.3559, "volume": 7624.0}, {"date": "2017-10-11", "close": 119.7723, "volume": 17299.0}, {"date": "2017-10-12", "close": 119.0594, "volume": 3753.0}, {"date": "2017-10-13", "close": 114.0689, "volume": 2236.0}, {"date": "2017-10-16", "close": 109.7913, "volume": 1661.0}, {"date": "2017-10-17", "close": 105.5137, "volume": 2532.0}, {"date": "2017-10-18", "close": 110.5042, "volume": 9702.0}, {"date": "2017-10-19", "close": 108.3654, "volume": 2961.0}, {"date": "2017-10-20", "close": 106.2266, "volume": 1787.0}, {"date": "2017-10-23", "close": 106.5831, "volume": 1710.0}, {"date": "2017-10-24", "close": 102.662, "volume": 2058.0}, {"date": "2017-10-25", "close": 105.5137, "volume": 6579.0}, {"date": "2017-10-26", "close": 101.949, "volume": 2053.0}, {"date": "2017-10-27", "close": 98.3844, "volume": 1982.0}, {"date": "2017-10-30", "close": 94.1068, "volume": 2172.0}, {"date": "2017-10-31", "close": 95.5327, "volume": 1857.0}, {"date": "2017-11-01", "close": 98.3844, "volume": 1982.0}, {"date": "2017-11-02", "close": 94.1068, "volume": 1328.0}, {"date": "2017-11-03", "close": 91.2551, "volume": 1010.0}, {"date": "2017-11-06", "close": 93.3939, "volume": 417.0}, {"date": "2017-11-07", "close": 90.5422, "volume": 1037.0}, {"date": "2017-11-08", "close": 91.968, "volume": 3883.0}, {"date": "2017-11-09", "close": 90.5422, "volume": 2923.0}, {"date": "2017-11-10", "close": 90.5422, "volume": 963.0}, {"date": "2017-11-13", "close": 96.2456, "volume": 2150.0}, {"date": "2017-11-14", "close": 96.2456, "volume": 10019.0}, {"date": "2017-11-15", "close": 95.5327, "volume": 2934.0}, {"date": "2017-11-16", "close": 91.2266, "volume": 2460.0}, {"date": "2017-11-17", "close": 94.8197, "volume": 1934.0}, {"date": "2017-11-20", "close": 94.1068, "volume": 1666.0}, {"date": "2017-11-21", "close": 92.6809, "volume": 786.0}, {"date": "2017-11-22", "close": 101.949, "volume": 5579.0}, {"date": "2017-11-24", "close": 102.662, "volume": 4027.0}, {"date": "2017-11-27", "close": 98.3844, "volume": 1493.0}, {"date": "2017-11-28", "close": 94.1068, "volume": 1099.0}, {"date": "2017-11-29", "close": 95.5327, "volume": 1522.0}, {"date": "2017-11-30", "close": 95.5327, "volume": 3804.0}, {"date": "2017-12-01", "close": 93.3939, "volume": 1495.0}, {"date": "2017-12-04", "close": 96.2456, "volume": 1885.0}, {"date": "2017-12-05", "close": 94.1068, "volume": 3079.0}, {"date": "2017-12-06", "close": 91.2551, "volume": 1703.0}, {"date": "2017-12-07", "close": 92.6809, "volume": 1796.0}, {"date": "2017-12-08", "close": 92.6809, "volume": 1684.0}, {"date": "2017-12-11", "close": 93.401, "volume": 1907.0}, {"date": "2017-12-12", "close": 94.1068, "volume": 2446.0}, {"date": "2017-12-13", "close": 94.8197, "volume": 10716.0}, {"date": "2017-12-14", "close": 91.2551, "volume": 2676.0}, {"date": "2017-12-15", "close": 91.2622, "volume": 1144.0}, {"date": "2017-12-18", "close": 93.3939, "volume": 5087.0}, {"date": "2017-12-19", "close": 91.968, "volume": 1065.0}, {"date": "2017-12-20", "close": 106.2266, "volume": 27607.0}, {"date": "2017-12-21", "close": 107.6525, "volume": 20413.0}, {"date": "2017-12-22", "close": 101.949, "volume": 4134.0}, {"date": "2017-12-26", "close": 97.6715, "volume": 2587.0}, {"date": "2017-12-27", "close": 104.8008, "volume": 6049.0}, {"date": "2017-12-28", "close": 101.949, "volume": 2169.0}, {"date": "2017-12-29", "close": 99.8102, "volume": 1133.0}, {"date": "2018-01-02", "close": 98.3844, "volume": 1013.0}, {"date": "2018-01-03", "close": 98.3844, "volume": 993.0}, {"date": "2018-01-04", "close": 98.3844, "volume": 799.0}, {"date": "2018-01-05", "close": 97.6715, "volume": 1341.0}, {"date": "2018-01-08", "close": 96.9585, "volume": 567.0}, {"date": "2018-01-09", "close": 109.7913, "volume": 15167.0}, {"date": "2018-01-10", "close": 104.0878, "volume": 6640.0}, {"date": "2018-01-11", "close": 101.949, "volume": 959.0}, {"date": "2018-01-12", "close": 99.5251, "volume": 819.0}, {"date": "2018-01-16", "close": 101.2361, "volume": 1079.0}, {"date": "2018-01-17", "close": 100.5232, "volume": 762.0}, {"date": "2018-01-18", "close": 99.1044, "volume": 179.0}, {"date": "2018-01-19", "close": 99.8102, "volume": 1190.0}, {"date": "2018-01-22", "close": 97.6715, "volume": 1031.0}, {"date": "2018-01-23", "close": 100.5232, "volume": 1376.0}, {"date": "2018-01-24", "close": 101.2361, "volume": 3944.0}, {"date": "2018-01-25", "close": 99.1686, "volume": 418.0}, {"date": "2018-01-26", "close": 101.1577, "volume": 419.0}, {"date": "2018-01-29", "close": 102.662, "volume": 3765.0}, {"date": "2018-01-30", "close": 100.5232, "volume": 1465.0}, {"date": "2018-01-31", "close": 99.8815, "volume": 502.0}, {"date": "2018-02-01", "close": 98.5412, "volume": 631.0}, {"date": "2018-02-02", "close": 94.7484, "volume": 1878.0}, {"date": "2018-02-05", "close": 94.1068, "volume": 562.0}, {"date": "2018-02-06", "close": 93.3867, "volume": 1142.0}, {"date": "2018-02-07", "close": 94.1068, "volume": 451.0}, {"date": "2018-02-08", "close": 91.8967, "volume": 1237.0}, {"date": "2018-02-09", "close": 90.6206, "volume": 588.0}, {"date": "2018-02-12", "close": 91.2551, "volume": 959.0}, {"date": "2018-02-13", "close": 94.1068, "volume": 1339.0}, {"date": "2018-02-14", "close": 93.3939, "volume": 486.0}, {"date": "2018-02-15", "close": 94.8197, "volume": 1165.0}, {"date": "2018-02-16", "close": 94.6272, "volume": 1137.0}, {"date": "2018-02-20", "close": 93.843, "volume": 854.0}, {"date": "2018-02-21", "close": 92.7166, "volume": 208.0}, {"date": "2018-02-22", "close": 92.6809, "volume": 1100.0}, {"date": "2018-02-23", "close": 94.1068, "volume": 259.0}, {"date": "2018-02-26", "close": 94.8197, "volume": 1762.0}, {"date": "2018-02-27", "close": 97.3221, "volume": 2806.0}, {"date": "2018-02-28", "close": 97.6715, "volume": 1948.0}, {"date": "2018-03-01", "close": 95.2618, "volume": 610.0}, {"date": "2018-03-02", "close": 96.2456, "volume": 984.0}, {"date": "2018-03-05", "close": 95.5327, "volume": 732.0}, {"date": "2018-03-06", "close": 94.8197, "volume": 408.0}, {"date": "2018-03-07", "close": 91.968, "volume": 1657.0}, {"date": "2018-03-08", "close": 92.6809, "volume": 308.0}, {"date": "2018-03-09", "close": 91.2551, "volume": 531.0}, {"date": "2018-03-12", "close": 92.6809, "volume": 150.0}, {"date": "2018-03-13", "close": 143.299, "volume": 293388.0}, {"date": "2018-03-14", "close": 121.1982, "volume": 44505.0}, {"date": "2018-03-15", "close": 96.2456, "volume": 19690.0}, {"date": "2018-03-16", "close": 93.3939, "volume": 5098.0}, {"date": "2018-03-19", "close": 93.3939, "volume": 7396.0}, {"date": "2018-03-20", "close": 89.1163, "volume": 3324.0}, {"date": "2018-03-21", "close": 89.8364, "volume": 3918.0}, {"date": "2018-03-22", "close": 86.9775, "volume": 2471.0}, {"date": "2018-03-23", "close": 89.8292, "volume": 10381.0}, {"date": "2018-03-26", "close": 86.2646, "volume": 10706.0}, {"date": "2018-03-27", "close": 88.4034, "volume": 3211.0}, {"date": "2018-03-28", "close": 86.9775, "volume": 1404.0}, {"date": "2018-03-29", "close": 85.5516, "volume": 1763.0}, {"date": "2018-04-02", "close": 81.2741, "volume": 2580.0}, {"date": "2018-04-03", "close": 74.8577, "volume": 2582.0}, {"date": "2018-04-04", "close": 72.7189, "volume": 2649.0}, {"date": "2018-04-05", "close": 72.7189, "volume": 2314.0}, {"date": "2018-04-06", "close": 73.4318, "volume": 279.0}, {"date": "2018-04-09", "close": 76.2835, "volume": 2463.0}, {"date": "2018-04-10", "close": 69.8672, "volume": 4354.0}, {"date": "2018-04-11", "close": 69.8672, "volume": 3655.0}, {"date": "2018-04-12", "close": 73.7883, "volume": 1912.0}, {"date": "2018-04-13", "close": 76.2835, "volume": 5024.0}, {"date": "2018-04-16", "close": 75.5706, "volume": 647.0}, {"date": "2018-04-17", "close": 74.1448, "volume": 724.0}, {"date": "2018-04-18", "close": 75.5706, "volume": 1011.0}, {"date": "2018-04-19", "close": 76.9965, "volume": 2351.0}, {"date": "2018-04-20", "close": 73.4318, "volume": 866.0}, {"date": "2018-04-23", "close": 73.4318, "volume": 1028.0}, {"date": "2018-04-24", "close": 74.8577, "volume": 853.0}, {"date": "2018-04-25", "close": 74.8577, "volume": 5333.0}, {"date": "2018-04-26", "close": 75.5706, "volume": 2500.0}, {"date": "2018-04-27", "close": 74.1448, "volume": 1142.0}, {"date": "2018-04-30", "close": 73.5958, "volume": 435.0}, {"date": "2018-05-01", "close": 73.4318, "volume": 1293.0}, {"date": "2018-05-02", "close": 74.0735, "volume": 1189.0}, {"date": "2018-05-03", "close": 72.006, "volume": 717.0}, {"date": "2018-05-04", "close": 74.8434, "volume": 1095.0}, {"date": "2018-05-07", "close": 75.0145, "volume": 1302.0}, {"date": "2018-05-08", "close": 73.4318, "volume": 985.0}, {"date": "2018-05-09", "close": 75.5706, "volume": 1506.0}, {"date": "2018-05-10", "close": 74.8577, "volume": 979.0}, {"date": "2018-05-11", "close": 76.9252, "volume": 1820.0}, {"date": "2018-05-14", "close": 76.4119, "volume": 871.0}, {"date": "2018-05-15", "close": 79.6842, "volume": 3281.0}, {"date": "2018-05-16", "close": 76.9965, "volume": 965.0}, {"date": "2018-05-17", "close": 74.8577, "volume": 1448.0}, {"date": "2018-05-18", "close": 76.2835, "volume": 816.0}, {"date": "2018-05-21", "close": 74.6367, "volume": 1342.0}, {"date": "2018-05-22", "close": 74.1448, "volume": 580.0}, {"date": "2018-05-23", "close": 73.4247, "volume": 1282.0}, {"date": "2018-05-24", "close": 74.8577, "volume": 743.0}, {"date": "2018-05-25", "close": 74.1448, "volume": 417.0}, {"date": "2018-05-29", "close": 76.9893, "volume": 1867.0}, {"date": "2018-05-30", "close": 75.5706, "volume": 471.0}, {"date": "2018-05-31", "close": 76.9965, "volume": 1589.0}, {"date": "2018-06-01", "close": 78.4223, "volume": 1231.0}, {"date": "2018-06-04", "close": 75.5706, "volume": 523.0}, {"date": "2018-06-05", "close": 76.2123, "volume": 1161.0}, {"date": "2018-06-06", "close": 73.4318, "volume": 836.0}, {"date": "2018-06-07", "close": 74.8577, "volume": 652.0}, {"date": "2018-06-08", "close": 74.1448, "volume": 723.0}, {"date": "2018-06-11", "close": 76.9965, "volume": 1716.0}, {"date": "2018-06-12", "close": 78.0374, "volume": 1466.0}, {"date": "2018-06-13", "close": 77.2531, "volume": 645.0}, {"date": "2018-06-14", "close": 79.1353, "volume": 572.0}, {"date": "2018-06-15", "close": 77.7094, "volume": 14727.0}, {"date": "2018-06-18", "close": 76.2835, "volume": 1797.0}, {"date": "2018-06-19", "close": 75.5777, "volume": 1237.0}, {"date": "2018-06-20", "close": 74.8648, "volume": 823.0}, {"date": "2018-06-21", "close": 74.8506, "volume": 360.0}, {"date": "2018-06-22", "close": 74.8577, "volume": 127.0}, {"date": "2018-06-25", "close": 76.2978, "volume": 431.0}, {"date": "2018-06-26", "close": 74.1448, "volume": 165.0}, {"date": "2018-06-27", "close": 74.1448, "volume": 905.0}, {"date": "2018-06-28", "close": 75.6134, "volume": 1440.0}, {"date": "2018-06-29", "close": 75.5706, "volume": 502.0}, {"date": "2018-07-02", "close": 74.8577, "volume": 285.0}, {"date": "2018-07-03", "close": 74.5868, "volume": 57.0}, {"date": "2018-07-05", "close": 72.6975, "volume": 1655.0}, {"date": "2018-07-06", "close": 72.006, "volume": 513.0}, {"date": "2018-07-09", "close": 75.5706, "volume": 455.0}, {"date": "2018-07-10", "close": 76.2835, "volume": 4655.0}, {"date": "2018-07-11", "close": 73.7883, "volume": 1316.0}, {"date": "2018-07-12", "close": 73.3677, "volume": 3127.0}, {"date": "2018-07-13", "close": 72.7189, "volume": 261.0}, {"date": "2018-07-16", "close": 72.7189, "volume": 2810.0}, {"date": "2018-07-17", "close": 73.439, "volume": 2857.0}, {"date": "2018-07-18", "close": 74.929, "volume": 1790.0}, {"date": "2018-07-19", "close": 76.2835, "volume": 5223.0}, {"date": "2018-07-20", "close": 75.1072, "volume": 1019.0}, {"date": "2018-07-23", "close": 75.9984, "volume": 345.0}, {"date": "2018-07-24", "close": 78.4223, "volume": 3983.0}, {"date": "2018-07-25", "close": 76.9965, "volume": 745.0}, {"date": "2018-07-26", "close": 75.5706, "volume": 562.0}, {"date": "2018-07-27", "close": 73.4318, "volume": 767.0}, {"date": "2018-07-30", "close": 74.1448, "volume": 727.0}, {"date": "2018-07-31", "close": 73.4318, "volume": 1467.0}, {"date": "2018-08-01", "close": 74.1448, "volume": 226.0}, {"date": "2018-08-02", "close": 73.4318, "volume": 1271.0}, {"date": "2018-08-03", "close": 73.4318, "volume": 397.0}, {"date": "2018-08-06", "close": 74.1448, "volume": 493.0}, {"date": "2018-08-07", "close": 74.6937, "volume": 911.0}, {"date": "2018-08-08", "close": 74.8577, "volume": 173.0}, {"date": "2018-08-09", "close": 78.401, "volume": 2226.0}, {"date": "2018-08-10", "close": 74.929, "volume": 3388.0}, {"date": "2018-08-13", "close": 74.8577, "volume": 554.0}, {"date": "2018-08-14", "close": 75.7275, "volume": 900.0}, {"date": "2018-08-15", "close": 74.5012, "volume": 3502.0}, {"date": "2018-08-16", "close": 74.6866, "volume": 502.0}, {"date": "2018-08-17", "close": 72.7189, "volume": 456.0}, {"date": "2018-08-20", "close": 73.4318, "volume": 135.0}, {"date": "2018-08-21", "close": 74.8577, "volume": 241.0}, {"date": "2018-08-22", "close": 74.5369, "volume": 313.0}, {"date": "2018-08-23", "close": 75.5706, "volume": 290.0}, {"date": "2018-08-24", "close": 75.5706, "volume": 812.0}, {"date": "2018-08-27", "close": 74.8577, "volume": 356.0}, {"date": "2018-08-28", "close": 73.4318, "volume": 174.0}, {"date": "2018-08-29", "close": 77.7094, "volume": 725.0}, {"date": "2018-08-30", "close": 76.9537, "volume": 1112.0}, {"date": "2018-08-31", "close": 76.8753, "volume": 456.0}, {"date": "2018-09-04", "close": 74.1448, "volume": 156.0}, {"date": "2018-09-05", "close": 75.5706, "volume": 370.0}, {"date": "2018-09-06", "close": 74.8577, "volume": 1105.0}, {"date": "2018-09-07", "close": 74.1448, "volume": 163.0}, {"date": "2018-09-10", "close": 73.4318, "volume": 329.0}, {"date": "2018-09-11", "close": 74.1448, "volume": 1156.0}, {"date": "2018-09-12", "close": 73.5815, "volume": 247.0}, {"date": "2018-09-13", "close": 73.4318, "volume": 257.0}, {"date": "2018-09-14", "close": 72.7189, "volume": 588.0}, {"date": "2018-09-17", "close": 72.7189, "volume": 261.0}, {"date": "2018-09-18", "close": 73.0754, "volume": 376.0}, {"date": "2018-09-19", "close": 72.006, "volume": 382.0}, {"date": "2018-09-20", "close": 73.4318, "volume": 186.0}, {"date": "2018-09-21", "close": 74.1448, "volume": 270.0}, {"date": "2018-09-24", "close": 74.1448, "volume": 592.0}, {"date": "2018-09-25", "close": 74.8577, "volume": 448.0}, {"date": "2018-09-26", "close": 74.1448, "volume": 106.0}, {"date": "2018-09-27", "close": 72.7189, "volume": 108.0}, {"date": "2018-09-28", "close": 71.293, "volume": 405.0}, {"date": "2018-10-01", "close": 72.7189, "volume": 279.0}, {"date": "2018-10-02", "close": 74.8577, "volume": 295.0}, {"date": "2018-10-03", "close": 75.5706, "volume": 1731.0}, {"date": "2018-10-04", "close": 75.5706, "volume": 376.0}, {"date": "2018-10-05", "close": 76.2835, "volume": 318.0}, {"date": "2018-10-08", "close": 78.4223, "volume": 1226.0}, {"date": "2018-10-09", "close": 72.006, "volume": 1621.0}, {"date": "2018-10-10", "close": 72.006, "volume": 322.0}, {"date": "2018-10-11", "close": 74.8577, "volume": 71990.0}, {"date": "2018-10-12", "close": 72.006, "volume": 8574.0}, {"date": "2018-10-15", "close": 66.3097, "volume": 3841.0}, {"date": "2018-10-16", "close": 67.5858, "volume": 1085.0}, {"date": "2018-10-17", "close": 68.0848, "volume": 2664.0}, {"date": "2018-10-18", "close": 66.2883, "volume": 1506.0}, {"date": "2018-10-19", "close": 63.4508, "volume": 1875.0}, {"date": "2018-10-22", "close": 60.5991, "volume": 2255.0}, {"date": "2018-10-23", "close": 63.4508, "volume": 1393.0}, {"date": "2018-10-24", "close": 63.0943, "volume": 570.0}, {"date": "2018-10-25", "close": 61.312, "volume": 505.0}, {"date": "2018-10-26", "close": 63.4437, "volume": 658.0}, {"date": "2018-10-29", "close": 60.5991, "volume": 1163.0}, {"date": "2018-10-30", "close": 59.2516, "volume": 546.0}, {"date": "2018-10-31", "close": 60.5991, "volume": 355.0}, {"date": "2018-11-01", "close": 60.8914, "volume": 264.0}, {"date": "2018-11-02", "close": 60.6347, "volume": 357.0}, {"date": "2018-11-05", "close": 59.9931, "volume": 546.0}, {"date": "2018-11-06", "close": 62.7022, "volume": 136.0}, {"date": "2018-11-07", "close": 62.7379, "volume": 478.0}, {"date": "2018-11-08", "close": 64.5558, "volume": 187.0}, {"date": "2018-11-09", "close": 64.4667, "volume": 243.0}, {"date": "2018-11-12", "close": 62.7379, "volume": 234.0}, {"date": "2018-11-13", "close": 69.1542, "volume": 2389.0}, {"date": "2018-11-14", "close": 64.8767, "volume": 1512.0}, {"date": "2018-11-15", "close": 64.1637, "volume": 177.0}, {"date": "2018-11-16", "close": 64.1637, "volume": 81.0}, {"date": "2018-11-19", "close": 64.1637, "volume": 782.0}, {"date": "2018-11-20", "close": 63.4508, "volume": 646.0}, {"date": "2018-11-21", "close": 63.4508, "volume": 190.0}, {"date": "2018-11-23", "close": 62.7379, "volume": 69.0}, {"date": "2018-11-26", "close": 69.1542, "volume": 174805.0}, {"date": "2018-11-27", "close": 61.6043, "volume": 7637.0}, {"date": "2018-11-28", "close": 62.1274, "volume": 2378.0}, {"date": "2018-11-29", "close": 61.9492, "volume": 1504.0}, {"date": "2018-11-30", "close": 59.2089, "volume": 1722.0}, {"date": "2018-12-03", "close": 59.8648, "volume": 2758.0}, {"date": "2018-12-04", "close": 60.5991, "volume": 1368.0}, {"date": "2018-12-06", "close": 60.5848, "volume": 404.0}, {"date": "2018-12-07", "close": 60.2247, "volume": 553.0}, {"date": "2018-12-10", "close": 57.1057, "volume": 702.0}, {"date": "2018-12-11", "close": 56.0363, "volume": 1159.0}, {"date": "2018-12-12", "close": 56.3072, "volume": 493.0}, {"date": "2018-12-13", "close": 57.2911, "volume": 505.0}, {"date": "2018-12-14", "close": 57.1841, "volume": 589.0}, {"date": "2018-12-17", "close": 55.8866, "volume": 172.0}, {"date": "2018-12-18", "close": 57.8044, "volume": 611.0}, {"date": "2018-12-19", "close": 57.0344, "volume": 205.0}, {"date": "2018-12-20", "close": 54.8956, "volume": 388.0}, {"date": "2018-12-21", "close": 50.6181, "volume": 1418.0}, {"date": "2018-12-24", "close": 52.4004, "volume": 150.0}, {"date": "2018-12-26", "close": 47.7877, "volume": 665.0}, {"date": "2018-12-27", "close": 41.3571, "volume": 1132.0}, {"date": "2018-12-28", "close": 40.637, "volume": 975.0}, {"date": "2018-12-31", "close": 45.8771, "volume": 1221.0}, {"date": "2019-01-02", "close": 51.7944, "volume": 756.0}, {"date": "2019-01-03", "close": 49.349, "volume": 566.0}, {"date": "2019-01-04", "close": 52.4004, "volume": 912.0}, {"date": "2019-01-07", "close": 50.4755, "volume": 1089.0}, {"date": "2019-01-08", "close": 49.2635, "volume": 260.0}, {"date": "2019-01-09", "close": 53.1133, "volume": 218.0}, {"date": "2019-01-10", "close": 50.2188, "volume": 666.0}, {"date": "2019-01-11", "close": 51.7587, "volume": 538.0}, {"date": "2019-01-14", "close": 51.6875, "volume": 769.0}, {"date": "2019-01-15", "close": 53.4555, "volume": 229.0}, {"date": "2019-01-16", "close": 54.1827, "volume": 275.0}, {"date": "2019-01-17", "close": 51.9441, "volume": 154.0}, {"date": "2019-01-18", "close": 52.8709, "volume": 234.0}, {"date": "2019-01-22", "close": 52.6499, "volume": 389.0}, {"date": "2019-01-23", "close": 54.6818, "volume": 173.0}, {"date": "2019-01-24", "close": 54.0045, "volume": 217.0}, {"date": "2019-01-25", "close": 54.8956, "volume": 191.0}, {"date": "2019-01-28", "close": 55.6014, "volume": 286.0}, {"date": "2019-01-29", "close": 54.1827, "volume": 134.0}, {"date": "2019-01-30", "close": 55.6086, "volume": 12.0}, {"date": "2019-01-31", "close": 55.2592, "volume": 183.0}, {"date": "2019-02-01", "close": 54.9313, "volume": 456.0}, {"date": "2019-02-04", "close": 55.6941, "volume": 465.0}, {"date": "2019-02-05", "close": 56.3215, "volume": 307.0}, {"date": "2019-02-06", "close": 56.3215, "volume": 82.0}, {"date": "2019-02-07", "close": 57.013, "volume": 178.0}, {"date": "2019-02-08", "close": 54.9455, "volume": 105.0}, {"date": "2019-02-11", "close": 54.9313, "volume": 399.0}, {"date": "2019-02-12", "close": 56.7493, "volume": 383.0}, {"date": "2019-02-13", "close": 56.2032, "volume": 374.0}, {"date": "2019-02-14", "close": 58.9522, "volume": 622.0}, {"date": "2019-02-15", "close": 62.0463, "volume": 3440.0}, {"date": "2019-02-19", "close": 62.0249, "volume": 1967.0}, {"date": "2019-02-20", "close": 60.5991, "volume": 374.0}, {"date": "2019-02-21", "close": 62.0249, "volume": 101.0}, {"date": "2019-02-22", "close": 62.7022, "volume": 209.0}, {"date": "2019-02-25", "close": 62.0249, "volume": 575.0}, {"date": "2019-02-26", "close": 60.5777, "volume": 403.0}, {"date": "2019-02-27", "close": 60.5991, "volume": 363.0}, {"date": "2019-02-28", "close": 57.8899, "volume": 436.0}, {"date": "2019-03-01", "close": 58.4603, "volume": 444.0}, {"date": "2019-03-04", "close": 59.5297, "volume": 180.0}, {"date": "2019-03-05", "close": 58.8667, "volume": 280.0}, {"date": "2019-03-06", "close": 59.8149, "volume": 431.0}, {"date": "2019-03-07", "close": 56.1433, "volume": 1109.0}, {"date": "2019-03-08", "close": 56.1789, "volume": 987.0}, {"date": "2019-03-11", "close": 54.1827, "volume": 200.0}, {"date": "2019-03-12", "close": 57.7466, "volume": 412.0}, {"date": "2019-03-13", "close": 59.601, "volume": 469.0}, {"date": "2019-03-14", "close": 57.2626, "volume": 2196.0}, {"date": "2019-03-15", "close": 62.6238, "volume": 5269.0}, {"date": "2019-03-18", "close": 61.3127, "volume": 742.0}, {"date": "2019-03-19", "close": 63.3795, "volume": 778.0}, {"date": "2019-03-20", "close": 60.5991, "volume": 313.0}, {"date": "2019-03-21", "close": 61.312, "volume": 667.0}, {"date": "2019-03-22", "close": 63.1442, "volume": 312.0}, {"date": "2019-03-25", "close": 62.139, "volume": 1144.0}, {"date": "2019-03-26", "close": 61.5972, "volume": 206.0}, {"date": "2019-03-27", "close": 63.4508, "volume": 470.0}, {"date": "2019-03-28", "close": 64.8767, "volume": 1553.0}, {"date": "2019-03-29", "close": 64.8767, "volume": 356.0}, {"date": "2019-04-01", "close": 63.3795, "volume": 3813.0}, {"date": "2019-04-02", "close": 62.9518, "volume": 640.0}, {"date": "2019-04-03", "close": 65.5896, "volume": 880.0}, {"date": "2019-04-04", "close": 64.7846, "volume": 450.0}, {"date": "2019-04-05", "close": 65.5896, "volume": 455.0}, {"date": "2019-04-08", "close": 65.2545, "volume": 585.0}, {"date": "2019-04-09", "close": 64.8767, "volume": 472.0}, {"date": "2019-04-10", "close": 64.1637, "volume": 1931.0}, {"date": "2019-04-11", "close": 64.8767, "volume": 566.0}, {"date": "2019-04-12", "close": 64.8767, "volume": 419.0}, {"date": "2019-04-15", "close": 64.8695, "volume": 290.0}, {"date": "2019-04-16", "close": 64.8767, "volume": 325.0}, {"date": "2019-04-17", "close": 64.2849, "volume": 544.0}, {"date": "2019-04-18", "close": 63.1656, "volume": 568.0}, {"date": "2019-04-22", "close": 62.0178, "volume": 137.0}, {"date": "2019-04-23", "close": 58.4603, "volume": 326.0}, {"date": "2019-04-24", "close": 57.3838, "volume": 393.0}, {"date": "2019-04-25", "close": 59.1732, "volume": 643.0}, {"date": "2019-04-26", "close": 57.8757, "volume": 163.0}, {"date": "2019-04-29", "close": 59.7436, "volume": 102.0}, {"date": "2019-04-30", "close": 58.4603, "volume": 84.0}, {"date": "2019-05-01", "close": 56.1147, "volume": 1309.0}, {"date": "2019-05-02", "close": 56.5354, "volume": 122.0}, {"date": "2019-05-03", "close": 57.0344, "volume": 506.0}, {"date": "2019-05-06", "close": 56.3215, "volume": 235.0}, {"date": "2019-05-07", "close": 57.2127, "volume": 110.0}, {"date": "2019-05-08", "close": 57.3913, "volume": 668.0}, {"date": "2019-05-09", "close": 58.4603, "volume": 1384.0}, {"date": "2019-05-10", "close": 51.3787, "volume": 4187.0}, {"date": "2019-05-13", "close": 56.6225, "volume": 3757.0}, {"date": "2019-05-14", "close": 56.5285, "volume": 643.0}, {"date": "2019-05-15", "close": 55.9414, "volume": 1353.0}, {"date": "2019-05-16", "close": 53.6785, "volume": 1554.0}, {"date": "2019-05-17", "close": 52.672, "volume": 294.0}, {"date": "2019-05-20", "close": 51.3301, "volume": 309.0}, {"date": "2019-05-21", "close": 48.8139, "volume": 945.0}, {"date": "2019-05-22", "close": 53.5108, "volume": 20941.0}, {"date": "2019-05-23", "close": 52.5043, "volume": 1060.0}, {"date": "2019-05-24", "close": 52.1688, "volume": 442.0}, {"date": "2019-05-28", "close": 55.1882, "volume": 4611.0}, {"date": "2019-05-29", "close": 53.8463, "volume": 183.0}, {"date": "2019-05-30", "close": 51.8333, "volume": 1877.0}, {"date": "2019-05-31", "close": 52.0581, "volume": 573.0}, {"date": "2019-06-03", "close": 50.4914, "volume": 2378.0}, {"date": "2019-06-04", "close": 52.3366, "volume": 8827.0}, {"date": "2019-06-05", "close": 52.5043, "volume": 7075.0}, {"date": "2019-06-06", "close": 49.9881, "volume": 5275.0}, {"date": "2019-06-07", "close": 49.8204, "volume": 1268.0}, {"date": "2019-06-10", "close": 50.4914, "volume": 2495.0}, {"date": "2019-06-11", "close": 49.4849, "volume": 17109.0}, {"date": "2019-06-12", "close": 50.1559, "volume": 1777.0}, {"date": "2019-06-13", "close": 48.3945, "volume": 4516.0}, {"date": "2019-06-14", "close": 45.9622, "volume": 5563.0}, {"date": "2019-06-17", "close": 42.7751, "volume": 2218.0}, {"date": "2019-06-18", "close": 45.2913, "volume": 2656.0}, {"date": "2019-06-19", "close": 40.5944, "volume": 28957.0}, {"date": "2019-06-20", "close": 38.0782, "volume": 3991.0}, {"date": "2019-06-21", "close": 40.5944, "volume": 894.0}, {"date": "2019-06-24", "close": 39.5879, "volume": 1199.0}, {"date": "2019-06-25", "close": 38.0782, "volume": 411.0}, {"date": "2019-06-26", "close": 48.6478, "volume": 49118.0}, {"date": "2019-06-27", "close": 40.2589, "volume": 13534.0}, {"date": "2019-06-28", "close": 41.9363, "volume": 3343.0}, {"date": "2019-07-01", "close": 43.6138, "volume": 3732.0}, {"date": "2019-07-02", "close": 41.7686, "volume": 5435.0}, {"date": "2019-07-03", "close": 40.5944, "volume": 1394.0}, {"date": "2019-07-05", "close": 39.0847, "volume": 1976.0}, {"date": "2019-07-08", "close": 42.2718, "volume": 3722.0}, {"date": "2019-07-09", "close": 41.2654, "volume": 638.0}, {"date": "2019-07-10", "close": 41.2654, "volume": 412.0}, {"date": "2019-07-11", "close": 41.6009, "volume": 522.0}, {"date": "2019-07-12", "close": 40.5944, "volume": 2050.0}, {"date": "2019-07-15", "close": 41.2721, "volume": 3119.0}, {"date": "2019-07-16", "close": 40.7621, "volume": 564.0}, {"date": "2019-07-17", "close": 40.2589, "volume": 607.0}, {"date": "2019-07-18", "close": 39.0847, "volume": 1220.0}, {"date": "2019-07-19", "close": 39.7557, "volume": 392.0}, {"date": "2019-07-22", "close": 39.4202, "volume": 782.0}, {"date": "2019-07-23", "close": 41.0976, "volume": 3789.0}, {"date": "2019-07-24", "close": 41.4667, "volume": 2468.0}, {"date": "2019-07-25", "close": 39.5879, "volume": 1336.0}, {"date": "2019-07-26", "close": 39.7557, "volume": 345.0}, {"date": "2019-07-29", "close": 40.4266, "volume": 359.0}, {"date": "2019-07-30", "close": 39.5879, "volume": 700.0}, {"date": "2019-07-31", "close": 41.0976, "volume": 729.0}, {"date": "2019-08-01", "close": 38.7492, "volume": 531.0}, {"date": "2019-08-02", "close": 38.4137, "volume": 1029.0}, {"date": "2019-08-05", "close": 37.0717, "volume": 1708.0}, {"date": "2019-08-06", "close": 36.233, "volume": 1481.0}, {"date": "2019-08-07", "close": 39.9234, "volume": 772.0}, {"date": "2019-08-08", "close": 38.2459, "volume": 322.0}, {"date": "2019-08-09", "close": 38.4137, "volume": 2217.0}, {"date": "2019-08-12", "close": 37.0717, "volume": 397.0}, {"date": "2019-08-13", "close": 38.5814, "volume": 159.0}, {"date": "2019-08-14", "close": 35.3943, "volume": 117.0}, {"date": "2019-08-15", "close": 35.3943, "volume": 110.0}, {"date": "2019-08-16", "close": 35.4949, "volume": 318.0}, {"date": "2019-08-19", "close": 35.8975, "volume": 604.0}, {"date": "2019-08-20", "close": 37.2378, "volume": 222.0}, {"date": "2019-08-21", "close": 39.9234, "volume": 531.0}, {"date": "2019-08-22", "close": 36.904, "volume": 634.0}, {"date": "2019-08-23", "close": 36.904, "volume": 503.0}, {"date": "2019-08-26", "close": 36.6524, "volume": 213.0}, {"date": "2019-08-27", "close": 36.904, "volume": 240.0}, {"date": "2019-08-28", "close": 35.7298, "volume": 199.0}, {"date": "2019-08-29", "close": 35.3943, "volume": 635.0}, {"date": "2019-08-30", "close": 34.465, "volume": 405.0}, {"date": "2019-09-03", "close": 33.0458, "volume": 834.0}, {"date": "2019-09-04", "close": 36.0653, "volume": 1375.0}, {"date": "2019-09-05", "close": 39.7557, "volume": 16129.0}, {"date": "2019-09-06", "close": 36.5685, "volume": 6325.0}, {"date": "2019-09-09", "close": 36.7362, "volume": 3614.0}, {"date": "2019-09-10", "close": 37.2395, "volume": 2122.0}, {"date": "2019-09-11", "close": 37.4072, "volume": 52806.0}, {"date": "2019-09-12", "close": 37.0717, "volume": 9097.0}, {"date": "2019-09-13", "close": 38.4137, "volume": 6920.0}, {"date": "2019-09-16", "close": 36.5685, "volume": 2764.0}, {"date": "2019-09-17", "close": 36.7362, "volume": 26495.0}, {"date": "2019-09-18", "close": 35.7298, "volume": 6157.0}, {"date": "2019-09-19", "close": 34.5555, "volume": 1981.0}, {"date": "2019-09-20", "close": 34.2201, "volume": 1499.0}, {"date": "2019-09-23", "close": 34.5488, "volume": 1752.0}, {"date": "2019-09-24", "close": 32.0394, "volume": 5511.0}, {"date": "2019-09-25", "close": 32.2071, "volume": 5807.0}, {"date": "2019-09-26", "close": 31.9941, "volume": 1646.0}, {"date": "2019-09-27", "close": 30.3619, "volume": 3274.0}, {"date": "2019-09-30", "close": 28.1812, "volume": 3571.0}, {"date": "2019-10-01", "close": 28.8522, "volume": 4154.0}, {"date": "2019-10-02", "close": 28.0135, "volume": 1313.0}, {"date": "2019-10-03", "close": 28.7247, "volume": 454.0}, {"date": "2019-10-04", "close": 29.1139, "volume": 330.0}, {"date": "2019-10-07", "close": 28.6845, "volume": 440.0}, {"date": "2019-10-08", "close": 28.349, "volume": 211.0}, {"date": "2019-10-09", "close": 28.0135, "volume": 11205.0}, {"date": "2019-10-10", "close": 26.1683, "volume": 1383.0}, {"date": "2019-10-11", "close": 26.96, "volume": 2900.0}, {"date": "2019-10-14", "close": 28.1812, "volume": 1275.0}, {"date": "2019-10-15", "close": 28.4161, "volume": 12093.0}, {"date": "2019-10-16", "close": 29.02, "volume": 4665.0}, {"date": "2019-10-17", "close": 31.0329, "volume": 2212.0}, {"date": "2019-10-18", "close": 30.0264, "volume": 904.0}, {"date": "2019-10-21", "close": 26.0005, "volume": 69278.0}, {"date": "2019-10-22", "close": 21.9746, "volume": 15484.0}, {"date": "2019-10-23", "close": 23.8198, "volume": 3046.0}, {"date": "2019-10-24", "close": 20.9682, "volume": 3514.0}, {"date": "2019-10-25", "close": 21.9746, "volume": 2523.0}, {"date": "2019-10-28", "close": 20.9526, "volume": 2599.0}, {"date": "2019-10-29", "close": 21.634, "volume": 3023.0}, {"date": "2019-10-30", "close": 22.3153, "volume": 1433.0}, {"date": "2019-10-31", "close": 21.4636, "volume": 2909.0}, {"date": "2019-11-01", "close": 21.2933, "volume": 899.0}, {"date": "2019-11-04", "close": 22.8264, "volume": 2767.0}, {"date": "2019-11-05", "close": 22.7139, "volume": 6223.0}, {"date": "2019-11-06", "close": 21.8043, "volume": 1580.0}, {"date": "2019-11-07", "close": 21.4636, "volume": 1178.0}, {"date": "2019-11-08", "close": 21.6459, "volume": 730.0}, {"date": "2019-11-11", "close": 21.2933, "volume": 737.0}, {"date": "2019-11-12", "close": 20.7822, "volume": 1590.0}, {"date": "2019-11-13", "close": 21.2933, "volume": 945.0}, {"date": "2019-11-14", "close": 20.7822, "volume": 1726.0}, {"date": "2019-11-15", "close": 19.9305, "volume": 3103.0}, {"date": "2019-11-18", "close": 19.5779, "volume": 1761.0}, {"date": "2019-11-19", "close": 20.2712, "volume": 914.0}, {"date": "2019-11-20", "close": 19.7601, "volume": 688.0}, {"date": "2019-11-21", "close": 18.6529, "volume": 3003.0}, {"date": "2019-11-22", "close": 18.5677, "volume": 1666.0}, {"date": "2019-11-25", "close": 18.6529, "volume": 557.0}, {"date": "2019-11-26", "close": 17.8863, "volume": 2419.0}, {"date": "2019-11-27", "close": 20.5761, "volume": 47948.0}, {"date": "2019-11-29", "close": 19.0788, "volume": 5322.0}, {"date": "2019-12-02", "close": 19.0788, "volume": 1877.0}, {"date": "2019-12-03", "close": 19.0788, "volume": 4016.0}, {"date": "2019-12-04", "close": 19.0788, "volume": 1112.0}, {"date": "2019-12-05", "close": 18.9084, "volume": 1307.0}, {"date": "2019-12-06", "close": 18.9084, "volume": 892.0}, {"date": "2019-12-09", "close": 18.7381, "volume": 747.0}, {"date": "2019-12-10", "close": 19.5898, "volume": 7378.0}, {"date": "2019-12-11", "close": 19.7601, "volume": 854.0}, {"date": "2019-12-12", "close": 19.9254, "volume": 851.0}, {"date": "2019-12-13", "close": 19.9305, "volume": 1078.0}, {"date": "2019-12-16", "close": 19.2491, "volume": 1077.0}, {"date": "2019-12-17", "close": 19.7942, "volume": 937.0}, {"date": "2019-12-18", "close": 19.9543, "volume": 610.0}, {"date": "2019-12-19", "close": 19.5898, "volume": 601.0}, {"date": "2019-12-20", "close": 20.3053, "volume": 1778.0}, {"date": "2019-12-23", "close": 20.4415, "volume": 7541.0}, {"date": "2019-12-24", "close": 21.634, "volume": 2566.0}, {"date": "2019-12-26", "close": 23.3374, "volume": 3230.0}, {"date": "2019-12-27", "close": 22.9967, "volume": 3224.0}, {"date": "2019-12-30", "close": 22.656, "volume": 2053.0}, {"date": "2019-12-31", "close": 22.4857, "volume": 2338.0}, {"date": "2020-01-02", "close": 23.8485, "volume": 945.0}, {"date": "2020-01-03", "close": 22.4857, "volume": 1250.0}, {"date": "2020-01-06", "close": 22.145, "volume": 271.0}, {"date": "2020-01-07", "close": 22.593, "volume": 904.0}, {"date": "2020-01-08", "close": 22.3153, "volume": 500.0}, {"date": "2020-01-09", "close": 21.9661, "volume": 443.0}, {"date": "2020-01-10", "close": 21.7191, "volume": 655.0}, {"date": "2020-01-13", "close": 22.145, "volume": 481.0}, {"date": "2020-01-14", "close": 20.7822, "volume": 1487.0}, {"date": "2020-01-15", "close": 20.4415, "volume": 1881.0}, {"date": "2020-01-16", "close": 19.7601, "volume": 1415.0}, {"date": "2020-01-17", "close": 18.7381, "volume": 1816.0}, {"date": "2020-01-21", "close": 20.2712, "volume": 5430.0}, {"date": "2020-01-22", "close": 20.4552, "volume": 660.0}, {"date": "2020-01-23", "close": 19.9305, "volume": 482.0}, {"date": "2020-01-24", "close": 19.5455, "volume": 98.0}, {"date": "2020-01-27", "close": 20.6119, "volume": 1904.0}, {"date": "2020-01-28", "close": 19.7789, "volume": 713.0}, {"date": "2020-01-29", "close": 20.0191, "volume": 526.0}, {"date": "2020-01-30", "close": 20.1741, "volume": 1132.0}, {"date": "2020-01-31", "close": 19.7533, "volume": 752.0}, {"date": "2020-02-03", "close": 17.3753, "volume": 5986.0}, {"date": "2020-02-04", "close": 17.716, "volume": 989.0}, {"date": "2020-02-05", "close": 18.5677, "volume": 1027.0}, {"date": "2020-02-06", "close": 17.3753, "volume": 1060.0}, {"date": "2020-02-07", "close": 17.6308, "volume": 1412.0}, {"date": "2020-02-10", "close": 18.0226, "volume": 1602.0}, {"date": "2020-02-11", "close": 17.8863, "volume": 474.0}, {"date": "2020-02-12", "close": 16.8915, "volume": 4346.0}, {"date": "2020-02-13", "close": 17.3753, "volume": 809.0}, {"date": "2020-02-14", "close": 17.6308, "volume": 982.0}, {"date": "2020-02-18", "close": 17.0704, "volume": 449.0}, {"date": "2020-02-19", "close": 17.0346, "volume": 1040.0}, {"date": "2020-02-20", "close": 17.205, "volume": 115.0}, {"date": "2020-02-21", "close": 17.4605, "volume": 767.0}, {"date": "2020-02-24", "close": 17.5456, "volume": 1526.0}, {"date": "2020-02-25", "close": 41.5644, "volume": 1444235.0}, {"date": "2020-02-26", "close": 28.9588, "volume": 135319.0}, {"date": "2020-02-27", "close": 22.3153, "volume": 39905.0}, {"date": "2020-02-28", "close": 20.1008, "volume": 65457.0}, {"date": "2020-03-02", "close": 20.9526, "volume": 39087.0}, {"date": "2020-03-03", "close": 13.287, "volume": 212438.0}, {"date": "2020-03-04", "close": 13.798, "volume": 87948.0}, {"date": "2020-03-05", "close": 12.0946, "volume": 89463.0}, {"date": "2020-03-06", "close": 27.9368, "volume": 4109171.0}, {"date": "2020-03-09", "close": 54.8514, "volume": 4596703.0}, {"date": "2020-03-10", "close": 31.1733, "volume": 1163550.0}, {"date": "2020-03-11", "close": 33.8989, "volume": 1139593.0}, {"date": "2020-03-12", "close": 27.7664, "volume": 293931.0}, {"date": "2020-03-13", "close": 20.9509, "volume": 194913.0}, {"date": "2020-03-16", "close": 15.9274, "volume": 144613.0}, {"date": "2020-03-17", "close": 12.6056, "volume": 176066.0}, {"date": "2020-03-18", "close": 10.6466, "volume": 148229.0}, {"date": "2020-03-19", "close": 10.5615, "volume": 111575.0}, {"date": "2020-03-20", "close": 9.8818, "volume": 82508.0}, {"date": "2020-03-23", "close": 10.3911, "volume": 260314.0}, {"date": "2020-03-24", "close": 9.5905, "volume": 99102.0}, {"date": "2020-03-25", "close": 10.9021, "volume": 136339.0}, {"date": "2020-03-26", "close": 9.9312, "volume": 309115.0}, {"date": "2020-03-27", "close": 9.5411, "volume": 81387.0}, {"date": "2020-03-30", "close": 9.3418, "volume": 81078.0}, {"date": "2020-03-31", "close": 8.6348, "volume": 78954.0}, {"date": "2020-04-01", "close": 9.7097, "volume": 189314.0}, {"date": "2020-04-02", "close": 9.1987, "volume": 106677.0}, {"date": "2020-04-03", "close": 9.7097, "volume": 93845.0}, {"date": "2020-04-06", "close": 10.5615, "volume": 290386.0}, {"date": "2020-04-07", "close": 10.3911, "volume": 98383.0}, {"date": "2020-04-08", "close": 10.1169, "volume": 47336.0}, {"date": "2020-04-09", "close": 10.34, "volume": 104115.0}, {"date": "2020-04-13", "close": 11.4132, "volume": 175069.0}, {"date": "2020-04-14", "close": 13.9633, "volume": 5306889.0}, {"date": "2020-04-15", "close": 14.9053, "volume": 850938.0}, {"date": "2020-04-16", "close": 15.2613, "volume": 547916.0}, {"date": "2020-04-17", "close": 14.4794, "volume": 262972.0}, {"date": "2020-04-20", "close": 14.1115, "volume": 181881.0}, {"date": "2020-04-21", "close": 12.9463, "volume": 704302.0}, {"date": "2020-04-22", "close": 12.776, "volume": 267404.0}, {"date": "2020-04-23", "close": 12.4676, "volume": 139099.0}, {"date": "2020-04-24", "close": 12.7777, "volume": 184675.0}, {"date": "2020-04-27", "close": 13.3807, "volume": 185375.0}, {"date": "2020-04-28", "close": 12.8271, "volume": 91028.0}, {"date": "2020-04-29", "close": 12.5204, "volume": 91272.0}, {"date": "2020-04-30", "close": 12.2479, "volume": 83110.0}, {"date": "2020-05-01", "close": 12.4864, "volume": 131875.0}, {"date": "2020-05-04", "close": 12.0963, "volume": 68047.0}, {"date": "2020-05-05", "close": 11.9242, "volume": 76659.0}, {"date": "2020-05-06", "close": 12.7777, "volume": 747128.0}, {"date": "2020-05-07", "close": 12.1712, "volume": 131390.0}, {"date": "2020-05-08", "close": 12.6601, "volume": 124456.0}, {"date": "2020-05-11", "close": 12.2734, "volume": 106282.0}, {"date": "2020-05-12", "close": 11.9242, "volume": 110743.0}, {"date": "2020-05-13", "close": 11.5154, "volume": 110631.0}, {"date": "2020-05-14", "close": 11.2974, "volume": 64701.0}, {"date": "2020-05-15", "close": 11.6823, "volume": 56793.0}, {"date": "2020-05-18", "close": 12.0707, "volume": 116853.0}, {"date": "2020-05-19", "close": 11.984, "volume": 61532.0}, {"date": "2020-05-20", "close": 12.4022, "volume": 147712.0}, {"date": "2020-05-21", "close": 12.103, "volume": 59525.0}, {"date": "2020-05-22", "close": 12.1608, "volume": 87012.0}, {"date": "2020-05-26", "close": 12.4107, "volume": 79963.0}, {"date": "2020-05-27", "close": 12.115, "volume": 59756.0}, {"date": "2020-05-28", "close": 12.426, "volume": 360978.0}, {"date": "2020-05-29", "close": 12.0265, "volume": 74426.0}, {"date": "2020-06-01", "close": 12.1557, "volume": 70715.0}, {"date": "2020-06-02", "close": 11.8667, "volume": 55380.0}, {"date": "2020-06-03", "close": 11.7256, "volume": 76013.0}, {"date": "2020-06-04", "close": 12.2407, "volume": 159975.0}, {"date": "2020-06-05", "close": 12.4107, "volume": 160783.0}, {"date": "2020-06-08", "close": 13.6586, "volume": 427656.0}, {"date": "2020-06-09", "close": 12.9038, "volume": 116677.0}, {"date": "2020-06-10", "close": 12.6828, "volume": 69750.0}, {"date": "2020-06-11", "close": 12.6658, "volume": 163453.0}, {"date": "2020-06-12", "close": 12.4107, "volume": 67184.0}, {"date": "2020-06-15", "close": 13.0908, "volume": 179761.0}, {"date": "2020-06-16", "close": 14.1108, "volume": 446882.0}, {"date": "2020-06-17", "close": 13.7623, "volume": 455832.0}, {"date": "2020-06-18", "close": 14.2775, "volume": 182628.0}, {"date": "2020-06-19", "close": 13.1248, "volume": 177648.0}, {"date": "2020-06-22", "close": 13.7283, "volume": 97992.0}, {"date": "2020-06-23", "close": 13.3492, "volume": 126661.0}, {"date": "2020-06-24", "close": 13.0721, "volume": 110267.0}, {"date": "2020-06-25", "close": 13.7198, "volume": 522490.0}, {"date": "2020-06-26", "close": 15.1598, "volume": 1815728.0}, {"date": "2020-06-29", "close": 14.2996, "volume": 304836.0}, {"date": "2020-06-30", "close": 13.9408, "volume": 237722.0}, {"date": "2020-07-01", "close": 14.2401, "volume": 211338.0}, {"date": "2020-07-02", "close": 13.8643, "volume": 115870.0}, {"date": "2020-07-06", "close": 15.1292, "volume": 188358.0}, {"date": "2020-07-07", "close": 14.4679, "volume": 104099.0}, {"date": "2020-07-08", "close": 14.7909, "volume": 159247.0}, {"date": "2020-07-09", "close": 15.8126, "volume": 1546167.0}, {"date": "2020-07-10", "close": 15.0459, "volume": 351177.0}, {"date": "2020-07-13", "close": 14.4152, "volume": 176461.0}, {"date": "2020-07-14", "close": 14.2758, "volume": 115796.0}, {"date": "2020-07-15", "close": 15.1734, "volume": 194144.0}, {"date": "2020-07-16", "close": 15.981, "volume": 842197.0}, {"date": "2020-07-17", "close": 17.5111, "volume": 388868.0}, {"date": "2020-07-20", "close": 20.2312, "volume": 1296627.0}, {"date": "2020-07-21", "close": 19.3812, "volume": 418323.0}, {"date": "2020-07-22", "close": 18.1911, "volume": 172538.0}, {"date": "2020-07-23", "close": 20.7412, "volume": 484012.0}, {"date": "2020-07-24", "close": 20.5712, "volume": 416245.0}, {"date": "2020-07-27", "close": 18.8711, "volume": 220427.0}, {"date": "2020-07-28", "close": 19.7212, "volume": 118353.0}, {"date": "2020-07-29", "close": 19.3812, "volume": 178275.0}, {"date": "2020-07-30", "close": 19.5512, "volume": 135197.0}, {"date": "2020-07-31", "close": 18.8711, "volume": 228680.0}, {"date": "2020-08-03", "close": 18.5311, "volume": 179599.0}, {"date": "2020-08-04", "close": 18.5311, "volume": 102207.0}, {"date": "2020-08-05", "close": 19.8912, "volume": 152471.0}, {"date": "2020-08-06", "close": 19.8912, "volume": 191128.0}, {"date": "2020-08-07", "close": 19.7212, "volume": 90079.0}, {"date": "2020-08-10", "close": 20.9113, "volume": 188417.0}, {"date": "2020-08-11", "close": 18.1911, "volume": 361128.0}, {"date": "2020-08-12", "close": 16.6304, "volume": 206367.0}, {"date": "2020-08-13", "close": 14.9133, "volume": 169651.0}, {"date": "2020-08-14", "close": 15.0629, "volume": 75372.0}, {"date": "2020-08-17", "close": 14.4526, "volume": 144250.0}, {"date": "2020-08-18", "close": 12.3257, "volume": 357105.0}, {"date": "2020-08-19", "close": 12.4124, "volume": 95948.0}, {"date": "2020-08-20", "close": 12.5077, "volume": 79420.0}, {"date": "2020-08-21", "close": 12.1795, "volume": 61635.0}, {"date": "2020-08-24", "close": 11.525, "volume": 183834.0}, {"date": "2020-08-25", "close": 11.831, "volume": 70524.0}, {"date": "2020-08-26", "close": 12.0622, "volume": 98875.0}, {"date": "2020-08-27", "close": 11.2207, "volume": 74601.0}, {"date": "2020-08-28", "close": 11.5998, "volume": 52695.0}, {"date": "2020-08-31", "close": 10.8671, "volume": 59918.0}, {"date": "2020-09-01", "close": 10.6766, "volume": 45045.0}, {"date": "2020-09-02", "close": 10.4845, "volume": 69983.0}, {"date": "2020-09-03", "close": 10.0238, "volume": 42229.0}, {"date": "2020-09-04", "close": 10.1785, "volume": 141631.0}, {"date": "2020-09-08", "close": 9.4611, "volume": 66683.0}, {"date": "2020-09-09", "close": 9.8504, "volume": 50157.0}, {"date": "2020-09-10", "close": 11.0235, "volume": 552787.0}, {"date": "2020-09-11", "close": 9.7841, "volume": 499996.0}, {"date": "2020-09-14", "close": 9.5869, "volume": 184278.0}, {"date": "2020-09-15", "close": 9.9269, "volume": 114015.0}, {"date": "2020-09-16", "close": 9.9031, "volume": 78203.0}, {"date": "2020-09-17", "close": 9.9269, "volume": 77433.0}, {"date": "2020-09-18", "close": 10.0476, "volume": 130004.0}, {"date": "2020-09-21", "close": 9.8606, "volume": 68067.0}, {"date": "2020-09-22", "close": 9.8045, "volume": 44887.0}, {"date": "2020-09-23", "close": 9.4016, "volume": 56153.0}, {"date": "2020-09-24", "close": 9.2758, "volume": 130487.0}, {"date": "2020-09-25", "close": 9.3336, "volume": 33920.0}, {"date": "2020-09-28", "close": 9.4016, "volume": 18065.0}, {"date": "2020-09-29", "close": 10.3689, "volume": 109035.0}, {"date": "2020-09-30", "close": 10.442, "volume": 113793.0}, {"date": "2020-10-01", "close": 10.3196, "volume": 28717.0}, {"date": "2020-10-02", "close": 9.949, "volume": 42374.0}, {"date": "2020-10-05", "close": 10.2023, "volume": 23199.0}, {"date": "2020-10-06", "close": 10.0323, "volume": 57350.0}, {"date": "2020-10-07", "close": 10.0442, "volume": 31200.0}, {"date": "2020-10-08", "close": 10.8228, "volume": 160973.0}, {"date": "2020-10-09", "close": 10.3213, "volume": 37525.0}, {"date": "2020-10-12", "close": 10.374, "volume": 26991.0}, {"date": "2020-10-13", "close": 10.1853, "volume": 38484.0}, {"date": "2020-10-14", "close": 10.0306, "volume": 32050.0}, {"date": "2020-10-15", "close": 9.8708, "volume": 17550.0}, {"date": "2020-10-16", "close": 9.728, "volume": 17335.0}, {"date": "2020-10-19", "close": 9.5206, "volume": 43078.0}, {"date": "2020-10-20", "close": 9.8521, "volume": 35297.0}, {"date": "2020-10-21", "close": 10.2295, "volume": 58600.0}, {"date": "2020-10-22", "close": 9.8623, "volume": 33369.0}, {"date": "2020-10-23", "close": 9.8997, "volume": 18209.0}, {"date": "2020-10-26", "close": 9.5716, "volume": 26832.0}, {"date": "2020-10-27", "close": 9.1823, "volume": 30646.0}, {"date": "2020-10-28", "close": 9.8606, "volume": 218385.0}, {"date": "2020-10-29", "close": 8.9238, "volume": 67383.0}, {"date": "2020-10-30", "close": 8.6501, "volume": 56539.0}, {"date": "2020-11-02", "close": 8.3118, "volume": 50863.0}, {"date": "2020-11-03", "close": 8.5005, "volume": 16854.0}, {"date": "2020-11-04", "close": 8.4818, "volume": 18188.0}, {"date": "2020-11-05", "close": 8.6025, "volume": 21339.0}, {"date": "2020-11-06", "close": 8.4852, "volume": 18578.0}, {"date": "2020-11-09", "close": 9.0785, "volume": 86477.0}, {"date": "2020-11-10", "close": 8.883, "volume": 39339.0}, {"date": "2020-11-11", "close": 8.7555, "volume": 23709.0}, {"date": "2020-11-12", "close": 8.6382, "volume": 32666.0}, {"date": "2020-11-13", "close": 8.9238, "volume": 83043.0}, {"date": "2020-11-16", "close": 8.6535, "volume": 27372.0}, {"date": "2020-11-17", "close": 9.0955, "volume": 59440.0}, {"date": "2020-11-18", "close": 9.0921, "volume": 48684.0}, {"date": "2020-11-19", "close": 8.9442, "volume": 29161.0}, {"date": "2020-11-20", "close": 8.7045, "volume": 38504.0}, {"date": "2020-11-23", "close": 8.7555, "volume": 34517.0}, {"date": "2020-11-24", "close": 8.6603, "volume": 56590.0}, {"date": "2020-11-25", "close": 8.73, "volume": 70259.0}, {"date": "2020-11-27", "close": 8.6707, "volume": 33326.0}, {"date": "2020-11-30", "close": 9.5206, "volume": 150933.0}, {"date": "2020-12-01", "close": 9.4152, "volume": 184908.0}, {"date": "2020-12-02", "close": 10.2567, "volume": 317642.0}, {"date": "2020-12-03", "close": 10.2856, "volume": 243802.0}, {"date": "2020-12-04", "close": 10.7446, "volume": 262610.0}, {"date": "2020-12-07", "close": 10.6324, "volume": 141840.0}, {"date": "2020-12-08", "close": 11.4145, "volume": 367705.0}, {"date": "2020-12-09", "close": 11.8786, "volume": 854009.0}, {"date": "2020-12-10", "close": 11.5454, "volume": 174028.0}, {"date": "2020-12-11", "close": 11.0133, "volume": 65392.0}, {"date": "2020-12-14", "close": 10.5321, "volume": 85573.0}, {"date": "2020-12-15", "close": 10.1794, "volume": 75966.0}, {"date": "2020-12-16", "close": 9.7756, "volume": 47752.0}, {"date": "2020-12-17", "close": 11.7273, "volume": 850551.0}, {"date": "2020-12-18", "close": 10.5406, "volume": 157536.0}, {"date": "2020-12-21", "close": 10.2873, "volume": 77968.0}, {"date": "2020-12-22", "close": 10.0561, "volume": 64459.0}, {"date": "2020-12-23", "close": 10.9147, "volume": 190571.0}, {"date": "2020-12-24", "close": 11.2207, "volume": 89626.0}, {"date": "2020-12-28", "close": 12.3733, "volume": 547003.0}, {"date": "2020-12-29", "close": 10.7089, "volume": 209935.0}, {"date": "2020-12-30", "close": 14.6209, "volume": 1937580.0}, {"date": "2020-12-31", "close": 14.8504, "volume": 4138242.0}, {"date": "2021-01-04", "close": 14.7093, "volume": 552710.0}, {"date": "2021-01-05", "close": 14.4934, "volume": 275444.0}, {"date": "2021-01-06", "close": 17.6811, "volume": 11089505.0}, {"date": "2021-01-07", "close": 18.8711, "volume": 882338.0}, {"date": "2021-01-08", "close": 18.7011, "volume": 584438.0}, {"date": "2021-01-11", "close": 20.0612, "volume": 745780.0}, {"date": "2021-01-12", "close": 19.7212, "volume": 358370.0}, {"date": "2021-01-13", "close": 19.0411, "volume": 232204.0}, {"date": "2021-01-14", "close": 20.0612, "volume": 504745.0}, {"date": "2021-01-15", "close": 18.5311, "volume": 259844.0}, {"date": "2021-01-19", "close": 18.7011, "volume": 598429.0}, {"date": "2021-01-20", "close": 20.0612, "volume": 513893.0}, {"date": "2021-01-21", "close": 20.5712, "volume": 545258.0}, {"date": "2021-01-22", "close": 21.0813, "volume": 478937.0}, {"date": "2021-01-25", "close": 20.7412, "volume": 367708.0}, {"date": "2021-01-26", "close": 30.4318, "volume": 8754757.0}, {"date": "2021-01-27", "close": 23.9714, "volume": 942053.0}, {"date": "2021-01-28", "close": 24.1414, "volume": 493505.0}, {"date": "2021-01-29", "close": 28.5617, "volume": 1747144.0}, {"date": "2021-02-01", "close": 25.6715, "volume": 530527.0}, {"date": "2021-02-02", "close": 25.8416, "volume": 550187.0}, {"date": "2021-02-03", "close": 25.8416, "volume": 282437.0}, {"date": "2021-02-04", "close": 26.0116, "volume": 265890.0}, {"date": "2021-02-05", "close": 25.1615, "volume": 220783.0}, {"date": "2021-02-08", "close": 28.7317, "volume": 639633.0}, {"date": "2021-02-09", "close": 28.5617, "volume": 303645.0}, {"date": "2021-02-10", "close": 27.2016, "volume": 370219.0}, {"date": "2021-02-11", "close": 32.4719, "volume": 1191266.0}, {"date": "2021-02-12", "close": 39.9524, "volume": 1417397.0}, {"date": "2021-02-16", "close": 36.2122, "volume": 1085850.0}, {"date": "2021-02-17", "close": 28.5617, "volume": 5596368.0}, {"date": "2021-02-18", "close": 26.1816, "volume": 1818650.0}, {"date": "2021-02-19", "close": 27.5417, "volume": 2526294.0}, {"date": "2021-02-22", "close": 25.5015, "volume": 1603423.0}, {"date": "2021-02-23", "close": 21.4213, "volume": 1986860.0}, {"date": "2021-02-24", "close": 22.4413, "volume": 1030466.0}, {"date": "2021-02-25", "close": 20.9113, "volume": 1366763.0}, {"date": "2021-02-26", "close": 20.2312, "volume": 775810.0}, {"date": "2021-03-01", "close": 22.6114, "volume": 918991.0}, {"date": "2021-03-02", "close": 20.5712, "volume": 484904.0}, {"date": "2021-03-03", "close": 19.7212, "volume": 447781.0}, {"date": "2021-03-04", "close": 17.171, "volume": 964097.0}, {"date": "2021-03-05", "close": 18.0211, "volume": 685970.0}, {"date": "2021-03-08", "close": 18.3611, "volume": 728347.0}, {"date": "2021-03-09", "close": 19.7212, "volume": 548064.0}, {"date": "2021-03-10", "close": 20.0612, "volume": 882425.0}, {"date": "2021-03-11", "close": 20.4012, "volume": 387057.0}, {"date": "2021-03-12", "close": 20.2312, "volume": 706062.0}, {"date": "2021-03-15", "close": 23.1214, "volume": 1483667.0}, {"date": "2021-03-16", "close": 20.9113, "volume": 653287.0}, {"date": "2021-03-17", "close": 22.2713, "volume": 793756.0}, {"date": "2021-03-18", "close": 21.5913, "volume": 932494.0}, {"date": "2021-03-19", "close": 23.4614, "volume": 929581.0}, {"date": "2021-03-22", "close": 23.6314, "volume": 1030267.0}, {"date": "2021-03-23", "close": 21.9313, "volume": 646215.0}, {"date": "2021-03-24", "close": 21.9313, "volume": 1333214.0}, {"date": "2021-03-25", "close": 19.8912, "volume": 547281.0}, {"date": "2021-03-26", "close": 19.7212, "volume": 230600.0}, {"date": "2021-03-29", "close": 19.2112, "volume": 245325.0}, {"date": "2021-03-30", "close": 19.3812, "volume": 216453.0}, {"date": "2021-03-31", "close": 19.3812, "volume": 146579.0}, {"date": "2021-04-01", "close": 19.8912, "volume": 258670.0}, {"date": "2021-04-05", "close": 19.7212, "volume": 194539.0}, {"date": "2021-04-06", "close": 19.3812, "volume": 136569.0}, {"date": "2021-04-07", "close": 18.8711, "volume": 795922.0}, {"date": "2021-04-08", "close": 18.3611, "volume": 186275.0}, {"date": "2021-04-09", "close": 17.5111, "volume": 162489.0}, {"date": "2021-04-12", "close": 16.4162, "volume": 291252.0}, {"date": "2021-04-13", "close": 16.0728, "volume": 147238.0}, {"date": "2021-04-14", "close": 16.3363, "volume": 107192.0}, {"date": "2021-04-15", "close": 15.221, "volume": 229590.0}, {"date": "2021-04-16", "close": 15.1394, "volume": 240361.0}, {"date": "2021-04-19", "close": 15.0204, "volume": 91630.0}, {"date": "2021-04-20", "close": 13.9782, "volume": 194845.0}, {"date": "2021-04-21", "close": 15.612, "volume": 1016988.0}, {"date": "2021-04-22", "close": 15.6443, "volume": 245762.0}, {"date": "2021-04-23", "close": 16.814, "volume": 475178.0}, {"date": "2021-04-26", "close": 17.5111, "volume": 271859.0}, {"date": "2021-04-27", "close": 17.341, "volume": 500823.0}, {"date": "2021-04-28", "close": 17.8511, "volume": 239365.0}, {"date": "2021-04-29", "close": 17.171, "volume": 226994.0}, {"date": "2021-04-30", "close": 17.5111, "volume": 123869.0}, {"date": "2021-05-03", "close": 16.7137, "volume": 147678.0}, {"date": "2021-05-04", "close": 16.0949, "volume": 133864.0}, {"date": "2021-05-05", "close": 15.7412, "volume": 108123.0}, {"date": "2021-05-06", "close": 14.9915, "volume": 116623.0}, {"date": "2021-05-07", "close": 15.51, "volume": 53979.0}, {"date": "2021-05-10", "close": 14.7484, "volume": 72915.0}, {"date": "2021-05-11", "close": 15.3383, "volume": 135026.0}, {"date": "2021-05-12", "close": 14.5019, "volume": 65660.0}, {"date": "2021-05-13", "close": 14.4764, "volume": 90002.0}, {"date": "2021-05-14", "close": 15.3825, "volume": 80309.0}, {"date": "2021-05-17", "close": 16.8106, "volume": 132441.0}, {"date": "2021-05-18", "close": 18.0211, "volume": 193574.0}, {"date": "2021-05-19", "close": 18.1911, "volume": 196166.0}, {"date": "2021-05-20", "close": 18.5311, "volume": 461778.0}, {"date": "2021-05-21", "close": 19.0411, "volume": 271389.0}, {"date": "2021-05-24", "close": 18.0211, "volume": 130198.0}, {"date": "2021-05-25", "close": 17.5111, "volume": 98140.0}, {"date": "2021-05-26", "close": 17.8511, "volume": 48701.0}, {"date": "2021-05-27", "close": 18.5311, "volume": 166923.0}, {"date": "2021-05-28", "close": 18.1911, "volume": 74525.0}, {"date": "2021-06-01", "close": 18.8711, "volume": 131859.0}, {"date": "2021-06-02", "close": 18.7011, "volume": 186239.0}, {"date": "2021-06-03", "close": 19.7212, "volume": 418161.0}, {"date": "2021-06-04", "close": 17.8511, "volume": 442610.0}, {"date": "2021-06-07", "close": 18.7011, "volume": 319257.0}, {"date": "2021-06-08", "close": 18.3611, "volume": 225309.0}, {"date": "2021-06-09", "close": 17.8511, "volume": 228777.0}, {"date": "2021-06-10", "close": 18.1911, "volume": 118769.0}, {"date": "2021-06-11", "close": 18.5311, "volume": 185495.0}, {"date": "2021-06-14", "close": 18.1911, "volume": 114253.0}, {"date": "2021-06-15", "close": 17.8511, "volume": 124870.0}, {"date": "2021-06-16", "close": 17.001, "volume": 136010.0}, {"date": "2021-06-17", "close": 17.171, "volume": 80077.0}, {"date": "2021-06-18", "close": 16.4689, "volume": 83232.0}, {"date": "2021-06-21", "close": 16.2428, "volume": 89596.0}, {"date": "2021-06-22", "close": 16.3108, "volume": 61997.0}, {"date": "2021-06-23", "close": 17.001, "volume": 1179349.0}, {"date": "2021-06-24", "close": 17.171, "volume": 169702.0}, {"date": "2021-06-25", "close": 17.256, "volume": 71194.0}, {"date": "2021-06-28", "close": 16.831, "volume": 107534.0}, {"date": "2021-06-29", "close": 16.746, "volume": 65629.0}, {"date": "2021-06-30", "close": 16.27, "volume": 100704.0}, {"date": "2021-07-01", "close": 16.3805, "volume": 41847.0}, {"date": "2021-07-02", "close": 16.0099, "volume": 76791.0}, {"date": "2021-07-06", "close": 15.6885, "volume": 67589.0}, {"date": "2021-07-07", "close": 14.6226, "volume": 136163.0}, {"date": "2021-07-08", "close": 15.0238, "volume": 62736.0}, {"date": "2021-07-09", "close": 15.4505, "volume": 51570.0}, {"date": "2021-07-12", "close": 15.085, "volume": 87069.0}, {"date": "2021-07-13", "close": 14.915, "volume": 121021.0}, {"date": "2021-07-14", "close": 14.5206, "volume": 55254.0}, {"date": "2021-07-15", "close": 14.5002, "volume": 64653.0}, {"date": "2021-07-16", "close": 14.2435, "volume": 101863.0}, {"date": "2021-07-19", "close": 14.83, "volume": 67672.0}, {"date": "2021-07-20", "close": 14.7059, "volume": 81140.0}, {"date": "2021-07-21", "close": 16.4927, "volume": 289942.0}, {"date": "2021-07-22", "close": 15.527, "volume": 115197.0}, {"date": "2021-07-23", "close": 14.9473, "volume": 80655.0}, {"date": "2021-07-26", "close": 14.9609, "volume": 66873.0}, {"date": "2021-07-27", "close": 14.5189, "volume": 71142.0}, {"date": "2021-07-28", "close": 15.0255, "volume": 42877.0}, {"date": "2021-07-29", "close": 14.9609, "volume": 29545.0}, {"date": "2021-07-30", "close": 14.8963, "volume": 29383.0}, {"date": "2021-08-02", "close": 14.7042, "volume": 42399.0}, {"date": "2021-08-03", "close": 14.2384, "volume": 59177.0}, {"date": "2021-08-04", "close": 13.7538, "volume": 97342.0}, {"date": "2021-08-05", "close": 13.8898, "volume": 42674.0}, {"date": "2021-08-06", "close": 14.0717, "volume": 54834.0}, {"date": "2021-08-09", "close": 14.439, "volume": 58249.0}, {"date": "2021-08-10", "close": 14.1789, "volume": 36473.0}, {"date": "2021-08-11", "close": 14.1193, "volume": 20976.0}, {"date": "2021-08-12", "close": 14.0683, "volume": 30958.0}, {"date": "2021-08-13", "close": 13.7538, "volume": 34342.0}, {"date": "2021-08-16", "close": 13.2625, "volume": 78952.0}, {"date": "2021-08-17", "close": 12.7525, "volume": 40973.0}, {"date": "2021-08-18", "close": 12.5825, "volume": 42701.0}, {"date": "2021-08-19", "close": 12.3529, "volume": 44982.0}, {"date": "2021-08-20", "close": 12.6284, "volume": 34008.0}, {"date": "2021-08-23", "close": 13.0908, "volume": 34352.0}, {"date": "2021-08-24", "close": 13.1775, "volume": 32878.0}, {"date": "2021-08-25", "close": 13.1605, "volume": 32836.0}, {"date": "2021-08-26", "close": 13.1826, "volume": 21243.0}, {"date": "2021-08-27", "close": 13.4325, "volume": 42418.0}, {"date": "2021-08-30", "close": 13.4393, "volume": 35328.0}, {"date": "2021-08-31", "close": 14.0258, "volume": 38505.0}, {"date": "2021-09-01", "close": 14.0258, "volume": 49340.0}, {"date": "2021-09-02", "close": 13.9408, "volume": 32837.0}, {"date": "2021-09-03", "close": 13.6195, "volume": 30682.0}, {"date": "2021-09-07", "close": 13.1741, "volume": 82565.0}, {"date": "2021-09-08", "close": 12.9208, "volume": 41831.0}, {"date": "2021-09-09", "close": 12.9208, "volume": 37190.0}, {"date": "2021-09-10", "close": 13.1588, "volume": 50295.0}, {"date": "2021-09-13", "close": 12.8341, "volume": 45782.0}, {"date": "2021-09-14", "close": 13.1537, "volume": 705763.0}, {"date": "2021-09-15", "close": 12.9021, "volume": 96569.0}, {"date": "2021-09-16", "close": 12.8528, "volume": 84698.0}, {"date": "2021-09-17", "close": 13.2251, "volume": 89690.0}, {"date": "2021-09-20", "close": 12.5196, "volume": 66695.0}, {"date": "2021-09-21", "close": 12.4107, "volume": 26713.0}, {"date": "2021-09-22", "close": 12.4872, "volume": 28945.0}, {"date": "2021-09-23", "close": 13.3118, "volume": 120286.0}, {"date": "2021-09-24", "close": 13.9646, "volume": 201224.0}, {"date": "2021-09-27", "close": 13.6807, "volume": 202014.0}, {"date": "2021-09-28", "close": 15.2329, "volume": 1842622.0}, {"date": "2021-09-29", "close": 13.8609, "volume": 1834823.0}, {"date": "2021-09-30", "close": 14.0071, "volume": 424007.0}, {"date": "2021-10-01", "close": 14.0088, "volume": 206905.0}, {"date": "2021-10-04", "close": 13.6008, "volume": 170755.0}, {"date": "2021-10-05", "close": 13.6858, "volume": 359370.0}, {"date": "2021-10-06", "close": 14.1635, "volume": 340897.0}, {"date": "2021-10-07", "close": 14.1874, "volume": 170471.0}, {"date": "2021-10-08", "close": 14.7909, "volume": 1051632.0}, {"date": "2021-10-11", "close": 15.2329, "volume": 1319704.0}, {"date": "2021-10-12", "close": 15.2431, "volume": 1043774.0}, {"date": "2021-10-13", "close": 14.6209, "volume": 378717.0}, {"date": "2021-10-14", "close": 14.5614, "volume": 424903.0}, {"date": "2021-10-15", "close": 14.167, "volume": 138161.0}, {"date": "2021-10-18", "close": 14.1516, "volume": 173233.0}, {"date": "2021-10-19", "close": 14.5359, "volume": 232112.0}, {"date": "2021-10-20", "close": 14.6209, "volume": 116084.0}, {"date": "2021-10-21", "close": 14.2452, "volume": 143253.0}, {"date": "2021-10-22", "close": 14.5563, "volume": 686791.0}, {"date": "2021-10-25", "close": 14.5002, "volume": 155765.0}, {"date": "2021-10-26", "close": 14.6838, "volume": 251819.0}, {"date": "2021-10-27", "close": 14.4577, "volume": 160166.0}, {"date": "2021-10-28", "close": 14.7892, "volume": 231281.0}, {"date": "2021-10-29", "close": 15.1564, "volume": 230181.0}, {"date": "2021-11-01", "close": 15.4794, "volume": 268214.0}, {"date": "2021-11-02", "close": 15.034, "volume": 196648.0}, {"date": "2021-11-03", "close": 15.0102, "volume": 107152.0}, {"date": "2021-11-04", "close": 14.9779, "volume": 108056.0}, {"date": "2021-11-05", "close": 14.5852, "volume": 108232.0}, {"date": "2021-11-08", "close": 14.2962, "volume": 108354.0}, {"date": "2021-11-09", "close": 14.0411, "volume": 97026.0}, {"date": "2021-11-10", "close": 13.7164, "volume": 146915.0}, {"date": "2021-11-11", "close": 13.6042, "volume": 95766.0}, {"date": "2021-11-12", "close": 13.6433, "volume": 57598.0}, {"date": "2021-11-15", "close": 13.322, "volume": 69340.0}, {"date": "2021-11-16", "close": 12.9378, "volume": 133753.0}, {"date": "2021-11-17", "close": 12.7474, "volume": 61868.0}, {"date": "2021-11-18", "close": 12.3495, "volume": 60193.0}, {"date": "2021-11-19", "close": 12.3614, "volume": 81436.0}, {"date": "2021-11-22", "close": 12.4396, "volume": 136587.0}, {"date": "2021-11-23", "close": 12.6454, "volume": 113315.0}, {"date": "2021-11-24", "close": 12.8698, "volume": 47237.0}, {"date": "2021-11-26", "close": 12.4515, "volume": 30490.0}, {"date": "2021-11-29", "close": 12.6165, "volume": 41996.0}, {"date": "2021-11-30", "close": 12.5808, "volume": 112617.0}, {"date": "2021-12-01", "close": 11.729, "volume": 141302.0}, {"date": "2021-12-02", "close": 11.9007, "volume": 95636.0}, {"date": "2021-12-03", "close": 11.44, "volume": 131313.0}, {"date": "2021-12-06", "close": 11.6185, "volume": 89253.0}, {"date": "2021-12-07", "close": 11.8174, "volume": 128598.0}, {"date": "2021-12-08", "close": 12.3172, "volume": 141898.0}, {"date": "2021-12-09", "close": 11.8718, "volume": 68113.0}, {"date": "2021-12-10", "close": 11.7987, "volume": 35647.0}, {"date": "2021-12-13", "close": 11.5607, "volume": 65572.0}, {"date": "2021-12-14", "close": 11.1374, "volume": 77683.0}, {"date": "2021-12-15", "close": 11.3227, "volume": 100895.0}, {"date": "2021-12-16", "close": 11.1476, "volume": 75944.0}, {"date": "2021-12-17", "close": 11.5607, "volume": 89777.0}, {"date": "2021-12-20", "close": 11.1306, "volume": 60352.0}, {"date": "2021-12-21", "close": 11.0286, "volume": 138208.0}, {"date": "2021-12-22", "close": 10.7769, "volume": 92497.0}, {"date": "2021-12-23", "close": 10.8807, "volume": 82522.0}, {"date": "2021-12-27", "close": 10.6834, "volume": 63290.0}, {"date": "2021-12-28", "close": 10.3298, "volume": 98924.0}, {"date": "2021-12-29", "close": 9.7773, "volume": 149116.0}, {"date": "2021-12-30", "close": 10.1564, "volume": 142727.0}, {"date": "2021-12-31", "close": 9.9796, "volume": 137848.0}, {"date": "2022-01-03", "close": 10.5372, "volume": 82652.0}, {"date": "2022-01-04", "close": 10.3859, "volume": 294011.0}, {"date": "2022-01-05", "close": 10.1564, "volume": 97488.0}, {"date": "2022-01-06", "close": 10.1139, "volume": 49299.0}, {"date": "2022-01-07", "close": 9.6923, "volume": 66853.0}, {"date": "2022-01-10", "close": 9.5835, "volume": 66246.0}, {"date": "2022-01-11", "close": 9.8589, "volume": 45905.0}, {"date": "2022-01-12", "close": 9.5172, "volume": 45178.0}, {"date": "2022-01-13", "close": 9.0955, "volume": 57507.0}, {"date": "2022-01-14", "close": 9.0581, "volume": 96299.0}, {"date": "2022-01-18", "close": 8.9646, "volume": 204708.0}, {"date": "2022-01-19", "close": 8.5804, "volume": 106478.0}, {"date": "2022-01-20", "close": 8.4563, "volume": 101325.0}, {"date": "2022-01-21", "close": 7.9752, "volume": 95079.0}, {"date": "2022-01-24", "close": 8.3645, "volume": 208572.0}, {"date": "2022-01-25", "close": 8.4104, "volume": 62920.0}, {"date": "2022-01-26", "close": 8.6501, "volume": 43641.0}, {"date": "2022-01-27", "close": 8.1265, "volume": 41794.0}, {"date": "2022-01-28", "close": 8.1401, "volume": 36758.0}, {"date": "2022-01-31", "close": 8.5872, "volume": 39313.0}, {"date": "2022-02-01", "close": 8.6314, "volume": 46291.0}, {"date": "2022-02-02", "close": 8.2846, "volume": 42634.0}, {"date": "2022-02-03", "close": 7.8783, "volume": 45993.0}, {"date": "2022-02-04", "close": 8.05, "volume": 19864.0}, {"date": "2022-02-07", "close": 8.2455, "volume": 31777.0}, {"date": "2022-02-08", "close": 8.152, "volume": 22282.0}, {"date": "2022-02-09", "close": 7.9395, "volume": 47850.0}, {"date": "2022-02-10", "close": 7.8205, "volume": 50684.0}, {"date": "2022-02-11", "close": 7.5655, "volume": 50870.0}, {"date": "2022-02-14", "close": 7.5995, "volume": 20383.0}, {"date": "2022-02-15", "close": 7.7338, "volume": 15120.0}, {"date": "2022-02-16", "close": 7.7695, "volume": 22805.0}, {"date": "2022-02-17", "close": 7.3954, "volume": 33867.0}, {"date": "2022-02-18", "close": 7.1387, "volume": 52251.0}, {"date": "2022-02-22", "close": 6.9976, "volume": 46618.0}, {"date": "2022-02-23", "close": 6.8871, "volume": 51428.0}, {"date": "2022-02-24", "close": 7.0724, "volume": 57550.0}, {"date": "2022-02-25", "close": 6.7171, "volume": 162204.0}, {"date": "2022-02-28", "close": 7.0299, "volume": 32638.0}, {"date": "2022-03-01", "close": 7.2781, "volume": 57718.0}, {"date": "2022-03-02", "close": 7.0554, "volume": 25778.0}, {"date": "2022-03-03", "close": 7.1557, "volume": 35077.0}, {"date": "2022-03-04", "close": 6.7154, "volume": 28430.0}, {"date": "2022-03-07", "close": 6.5488, "volume": 25420.0}, {"date": "2022-03-08", "close": 6.967, "volume": 110015.0}, {"date": "2022-03-09", "close": 7.0877, "volume": 38565.0}, {"date": "2022-03-10", "close": 7.154, "volume": 78863.0}, {"date": "2022-03-11", "close": 6.8837, "volume": 181278.0}, {"date": "2022-03-14", "close": 6.4876, "volume": 43264.0}, {"date": "2022-03-15", "close": 6.4077, "volume": 24786.0}, {"date": "2022-03-16", "close": 6.8004, "volume": 18753.0}, {"date": "2022-03-17", "close": 7.1999, "volume": 24648.0}, {"date": "2022-03-18", "close": 7.3002, "volume": 24999.0}, {"date": "2022-03-21", "close": 7.3818, "volume": 65060.0}, {"date": "2022-03-22", "close": 7.3019, "volume": 27136.0}, {"date": "2022-03-23", "close": 7.4413, "volume": 33243.0}, {"date": "2022-03-24", "close": 7.6828, "volume": 114008.0}, {"date": "2022-03-25", "close": 7.5655, "volume": 38114.0}, {"date": "2022-03-28", "close": 7.8035, "volume": 186568.0}, {"date": "2022-03-29", "close": 7.7355, "volume": 67796.0}, {"date": "2022-03-30", "close": 7.7695, "volume": 58749.0}, {"date": "2022-03-31", "close": 7.6505, "volume": 27635.0}, {"date": "2022-04-01", "close": 7.5196, "volume": 25557.0}, {"date": "2022-04-04", "close": 7.727, "volume": 19014.0}, {"date": "2022-04-05", "close": 7.9701, "volume": 675005.0}, {"date": "2022-04-06", "close": 7.1744, "volume": 181323.0}, {"date": "2022-04-07", "close": 6.9364, "volume": 64578.0}, {"date": "2022-04-08", "close": 6.6066, "volume": 66708.0}, {"date": "2022-04-11", "close": 6.6474, "volume": 124588.0}, {"date": "2022-04-12", "close": 6.3754, "volume": 36779.0}, {"date": "2022-04-13", "close": 6.3499, "volume": 39956.0}, {"date": "2022-04-14", "close": 6.0898, "volume": 60171.0}, {"date": "2022-04-18", "close": 5.6103, "volume": 56167.0}, {"date": "2022-04-19", "close": 5.8416, "volume": 24142.0}, {"date": "2022-04-20", "close": 5.7446, "volume": 26370.0}, {"date": "2022-04-21", "close": 5.6953, "volume": 30656.0}, {"date": "2022-04-22", "close": 5.6562, "volume": 22581.0}, {"date": "2022-04-25", "close": 5.4641, "volume": 52852.0}, {"date": "2022-04-26", "close": 5.3213, "volume": 47105.0}, {"date": "2022-04-27", "close": 5.3995, "volume": 25504.0}, {"date": "2022-04-28", "close": 5.5593, "volume": 32138.0}, {"date": "2022-04-29", "close": 5.5967, "volume": 35252.0}, {"date": "2022-05-02", "close": 5.9963, "volume": 39437.0}, {"date": "2022-05-03", "close": 6.0422, "volume": 79243.0}, {"date": "2022-05-04", "close": 7.8579, "volume": 1414292.0}, {"date": "2022-05-05", "close": 5.9453, "volume": 344492.0}, {"date": "2022-05-06", "close": 6.1204, "volume": 116322.0}, {"date": "2022-05-09", "close": 5.9504, "volume": 162240.0}, {"date": "2022-05-10", "close": 5.8994, "volume": 109577.0}, {"date": "2022-05-11", "close": 5.2176, "volume": 115818.0}, {"date": "2022-05-12", "close": 5.1054, "volume": 139899.0}, {"date": "2022-05-13", "close": 5.5695, "volume": 130132.0}, {"date": "2022-05-16", "close": 5.6103, "volume": 141921.0}, {"date": "2022-05-17", "close": 5.5678, "volume": 37243.0}, {"date": "2022-05-18", "close": 5.3162, "volume": 42679.0}, {"date": "2022-05-19", "close": 5.2686, "volume": 90795.0}, {"date": "2022-05-20", "close": 5.204, "volume": 36563.0}, {"date": "2022-05-23", "close": 5.408, "volume": 31402.0}, {"date": "2022-05-24", "close": 5.2193, "volume": 47337.0}, {"date": "2022-05-25", "close": 5.1054, "volume": 46072.0}, {"date": "2022-05-26", "close": 5.1003, "volume": 55230.0}, {"date": "2022-05-27", "close": 5.1428, "volume": 42222.0}, {"date": "2022-05-31", "close": 5.1343, "volume": 45806.0}, {"date": "2022-06-01", "close": 5.0646, "volume": 40512.0}, {"date": "2022-06-02", "close": 5.1173, "volume": 48710.0}, {"date": "2022-06-03", "close": 5.0391, "volume": 112582.0}, {"date": "2022-06-06", "close": 4.6464, "volume": 220551.0}, {"date": "2022-06-07", "close": 5.1, "volume": 703808.0}, {"date": "2022-06-08", "close": 5.05, "volume": 111862.0}, {"date": "2022-06-09", "close": 5.41, "volume": 102641.0}, {"date": "2022-06-10", "close": 5.23, "volume": 63852.0}, {"date": "2022-06-13", "close": 5.15, "volume": 109454.0}, {"date": "2022-06-14", "close": 5.28, "volume": 89737.0}, {"date": "2022-06-15", "close": 5.48, "volume": 141751.0}, {"date": "2022-06-16", "close": 5.19, "volume": 57712.0}, {"date": "2022-06-17", "close": 5.46, "volume": 103214.0}, {"date": "2022-06-21", "close": 5.57, "volume": 134356.0}, {"date": "2022-06-22", "close": 5.74, "volume": 144344.0}, {"date": "2022-06-23", "close": 5.66, "volume": 144333.0}, {"date": "2022-06-24", "close": 5.84, "volume": 62034.0}, {"date": "2022-06-27", "close": 5.96, "volume": 78973.0}, {"date": "2022-06-28", "close": 5.62, "volume": 50508.0}, {"date": "2022-06-29", "close": 5.79, "volume": 82475.0}, {"date": "2022-06-30", "close": 5.9, "volume": 95449.0}, {"date": "2022-07-01", "close": 5.99, "volume": 106203.0}, {"date": "2022-07-05", "close": 6.28, "volume": 85201.0}, {"date": "2022-07-06", "close": 6.25, "volume": 40697.0}, {"date": "2022-07-07", "close": 6.47, "volume": 94934.0}, {"date": "2022-07-08", "close": 6.53, "volume": 127141.0}, {"date": "2022-07-11", "close": 6.26, "volume": 130797.0}, {"date": "2022-07-12", "close": 6.29, "volume": 45594.0}, {"date": "2022-07-13", "close": 6.28, "volume": 13817.0}, {"date": "2022-07-14", "close": 6.22, "volume": 21037.0}, {"date": "2022-07-15", "close": 6.2808, "volume": 58532.0}, {"date": "2022-07-18", "close": 6.195, "volume": 22889.0}, {"date": "2022-07-19", "close": 6.37, "volume": 45588.0}, {"date": "2022-07-20", "close": 6.32, "volume": 28596.0}, {"date": "2022-07-21", "close": 6.33, "volume": 21968.0}, {"date": "2022-07-22", "close": 5.94, "volume": 39348.0}, {"date": "2022-07-25", "close": 5.81, "volume": 15279.0}, {"date": "2022-07-26", "close": 5.6, "volume": 38739.0}, {"date": "2022-07-27", "close": 5.65, "volume": 30040.0}, {"date": "2022-07-28", "close": 5.71, "volume": 22331.0}, {"date": "2022-07-29", "close": 5.82, "volume": 9353.0}, {"date": "2022-08-01", "close": 5.75, "volume": 12521.0}, {"date": "2022-08-02", "close": 5.77, "volume": 11218.0}, {"date": "2022-08-03", "close": 5.79, "volume": 17574.0}, {"date": "2022-08-04", "close": 5.85, "volume": 99054.0}, {"date": "2022-08-05", "close": 5.87, "volume": 15045.0}, {"date": "2022-08-08", "close": 6.09, "volume": 49471.0}, {"date": "2022-08-09", "close": 6.25, "volume": 148679.0}, {"date": "2022-08-10", "close": 6.32, "volume": 40010.0}, {"date": "2022-08-11", "close": 6.1, "volume": 50658.0}, {"date": "2022-08-12", "close": 6.15, "volume": 31623.0}, {"date": "2022-08-15", "close": 6.3, "volume": 46912.0}, {"date": "2022-08-16", "close": 6.23, "volume": 25631.0}, {"date": "2022-08-17", "close": 6.08, "volume": 15256.0}, {"date": "2022-08-18", "close": 6.47, "volume": 192036.0}, {"date": "2022-08-19", "close": 6.2, "volume": 41255.0}, {"date": "2022-08-22", "close": 6.27, "volume": 113642.0}, {"date": "2022-08-23", "close": 6.23, "volume": 76954.0}, {"date": "2022-08-24", "close": 6.25, "volume": 33667.0}, {"date": "2022-08-25", "close": 6.29, "volume": 22841.0}, {"date": "2022-08-26", "close": 6.0, "volume": 14881.0}, {"date": "2022-08-29", "close": 6.09, "volume": 42844.0}, {"date": "2022-08-30", "close": 5.8, "volume": 31021.0}, {"date": "2022-08-31", "close": 5.96, "volume": 27962.0}, {"date": "2022-09-01", "close": 5.77, "volume": 14997.0}, {"date": "2022-09-02", "close": 5.76, "volume": 9424.0}, {"date": "2022-09-06", "close": 5.625, "volume": 26546.0}, {"date": "2022-09-07", "close": 5.75, "volume": 15542.0}, {"date": "2022-09-08", "close": 5.87, "volume": 18034.0}, {"date": "2022-09-09", "close": 5.88, "volume": 31335.0}, {"date": "2022-09-12", "close": 6.32, "volume": 222352.0}, {"date": "2022-09-13", "close": 6.05, "volume": 136185.0}, {"date": "2022-09-14", "close": 5.93, "volume": 1432096.0}, {"date": "2022-09-15", "close": 6.39, "volume": 521478.0}, {"date": "2022-09-16", "close": 6.92, "volume": 365117.0}, {"date": "2022-09-19", "close": 6.91, "volume": 133863.0}, {"date": "2022-09-20", "close": 7.03, "volume": 74303.0}, {"date": "2022-09-21", "close": 6.88, "volume": 72758.0}, {"date": "2022-09-22", "close": 7.0, "volume": 50545.0}, {"date": "2022-09-23", "close": 6.85, "volume": 49150.0}, {"date": "2022-09-26", "close": 6.68, "volume": 19505.0}, {"date": "2022-09-27", "close": 6.62, "volume": 25131.0}, {"date": "2022-09-28", "close": 6.89, "volume": 72165.0}, {"date": "2022-09-29", "close": 7.0, "volume": 74546.0}, {"date": "2022-09-30", "close": 6.84, "volume": 142444.0}, {"date": "2022-10-03", "close": 6.91, "volume": 96326.0}, {"date": "2022-10-04", "close": 7.0, "volume": 97967.0}, {"date": "2022-10-05", "close": 7.21, "volume": 75140.0}, {"date": "2022-10-06", "close": 6.84, "volume": 62093.0}, {"date": "2022-10-07", "close": 6.92, "volume": 107347.0}, {"date": "2022-10-10", "close": 6.76, "volume": 14620.0}, {"date": "2022-10-11", "close": 6.3, "volume": 61198.0}, {"date": "2022-10-12", "close": 6.24, "volume": 28418.0}, {"date": "2022-10-13", "close": 6.53, "volume": 48830.0}, {"date": "2022-10-14", "close": 6.47, "volume": 11940.0}, {"date": "2022-10-17", "close": 6.45, "volume": 7135.0}, {"date": "2022-10-18", "close": 6.52, "volume": 12675.0}, {"date": "2022-10-19", "close": 6.37, "volume": 11218.0}, {"date": "2022-10-20", "close": 6.37, "volume": 23998.0}, {"date": "2022-10-21", "close": 6.3, "volume": 3002.0}, {"date": "2022-10-24", "close": 6.3, "volume": 9808.0}, {"date": "2022-10-25", "close": 6.21, "volume": 22459.0}, {"date": "2022-10-26", "close": 6.18, "volume": 31188.0}, {"date": "2022-10-27", "close": 6.21, "volume": 37022.0}, {"date": "2022-10-28", "close": 6.0, "volume": 45201.0}, {"date": "2022-10-31", "close": 6.1, "volume": 62941.0}, {"date": "2022-11-01", "close": 6.01, "volume": 66777.0}, {"date": "2022-11-02", "close": 5.715, "volume": 18888.0}, {"date": "2022-11-03", "close": 5.75, "volume": 23351.0}, {"date": "2022-11-04", "close": 5.5, "volume": 24495.0}, {"date": "2022-11-07", "close": 5.17, "volume": 50487.0}, {"date": "2022-11-08", "close": 5.1, "volume": 19838.0}, {"date": "2022-11-09", "close": 4.64, "volume": 27189.0}, {"date": "2022-11-10", "close": 4.25, "volume": 55342.0}, {"date": "2022-11-11", "close": 4.35, "volume": 27294.0}, {"date": "2022-11-14", "close": 4.38, "volume": 15727.0}, {"date": "2022-11-15", "close": 4.26, "volume": 16904.0}, {"date": "2022-11-16", "close": 4.31, "volume": 27019.0}, {"date": "2022-11-17", "close": 4.28, "volume": 6550.0}, {"date": "2022-11-18", "close": 4.28, "volume": 7755.0}, {"date": "2022-11-21", "close": 4.04, "volume": 18738.0}, {"date": "2022-11-22", "close": 3.96, "volume": 14498.0}, {"date": "2022-11-23", "close": 3.92, "volume": 11698.0}, {"date": "2022-11-25", "close": 3.8999, "volume": 25670.0}, {"date": "2022-11-28", "close": 3.65, "volume": 44690.0}, {"date": "2022-11-29", "close": 3.6, "volume": 71906.0}, {"date": "2022-11-30", "close": 3.42, "volume": 28522.0}, {"date": "2022-12-01", "close": 3.45, "volume": 19882.0}, {"date": "2022-12-02", "close": 3.54, "volume": 25980.0}, {"date": "2022-12-05", "close": 3.43, "volume": 10940.0}, {"date": "2022-12-06", "close": 3.42, "volume": 73928.0}, {"date": "2022-12-07", "close": 3.53, "volume": 91560.0}, {"date": "2022-12-08", "close": 3.5267, "volume": 82766.0}, {"date": "2022-12-09", "close": 3.65, "volume": 106026.0}, {"date": "2022-12-12", "close": 3.57, "volume": 38001.0}, {"date": "2022-12-13", "close": 3.7, "volume": 41937.0}, {"date": "2022-12-14", "close": 3.68, "volume": 23572.0}, {"date": "2022-12-15", "close": 3.69, "volume": 19882.0}, {"date": "2022-12-16", "close": 3.56, "volume": 41607.0}, {"date": "2022-12-19", "close": 3.53, "volume": 19957.0}, {"date": "2022-12-20", "close": 3.55, "volume": 28026.0}, {"date": "2022-12-21", "close": 3.56, "volume": 31931.0}, {"date": "2022-12-22", "close": 3.2851, "volume": 12468.0}, {"date": "2022-12-23", "close": 3.33, "volume": 16783.0}, {"date": "2022-12-27", "close": 3.07, "volume": 22311.0}, {"date": "2022-12-28", "close": 3.1, "volume": 40569.0}, {"date": "2022-12-29", "close": 3.17, "volume": 60667.0}, {"date": "2022-12-30", "close": 3.28, "volume": 62277.0}, {"date": "2023-01-03", "close": 3.46, "volume": 34321.0}, {"date": "2023-01-04", "close": 3.53, "volume": 25666.0}, {"date": "2023-01-05", "close": 3.46, "volume": 25714.0}, {"date": "2023-01-06", "close": 3.55, "volume": 43150.0}, {"date": "2023-01-09", "close": 3.59, "volume": 36292.0}, {"date": "2023-01-10", "close": 3.61, "volume": 19696.0}, {"date": "2023-01-11", "close": 3.605, "volume": 36283.0}, {"date": "2023-01-12", "close": 3.67, "volume": 22123.0}, {"date": "2023-01-13", "close": 3.64, "volume": 24298.0}, {"date": "2023-01-17", "close": 3.75, "volume": 80785.0}, {"date": "2023-01-18", "close": 3.74, "volume": 29764.0}, {"date": "2023-01-19", "close": 3.94, "volume": 58134.0}, {"date": "2023-01-20", "close": 3.93, "volume": 36056.0}, {"date": "2023-01-23", "close": 3.91, "volume": 11383.0}, {"date": "2023-01-24", "close": 4.05, "volume": 17878.0}, {"date": "2023-01-25", "close": 3.95, "volume": 25376.0}, {"date": "2023-01-26", "close": 3.83, "volume": 16894.0}, {"date": "2023-01-27", "close": 3.9, "volume": 15369.0}, {"date": "2023-01-30", "close": 3.8, "volume": 10756.0}, {"date": "2023-01-31", "close": 3.9, "volume": 2755.0}, {"date": "2023-02-01", "close": 3.73, "volume": 36871.0}, {"date": "2023-02-02", "close": 3.82, "volume": 26994.0}, {"date": "2023-02-03", "close": 3.82, "volume": 23630.0}, {"date": "2023-02-06", "close": 4.07, "volume": 118623.0}, {"date": "2023-02-07", "close": 4.02, "volume": 69983.0}, {"date": "2023-02-08", "close": 3.99, "volume": 13689.0}, {"date": "2023-02-09", "close": 3.92, "volume": 24816.0}, {"date": "2023-02-10", "close": 3.96, "volume": 28930.0}, {"date": "2023-02-13", "close": 4.04, "volume": 16925.0}, {"date": "2023-02-14", "close": 4.03, "volume": 68563.0}, {"date": "2023-02-15", "close": 3.9, "volume": 16813.0}, {"date": "2023-02-16", "close": 3.76, "volume": 37145.0}, {"date": "2023-02-17", "close": 3.9, "volume": 15305.0}, {"date": "2023-02-21", "close": 3.91, "volume": 6831.0}, {"date": "2023-02-22", "close": 3.8, "volume": 10768.0}, {"date": "2023-02-23", "close": 3.78, "volume": 10892.0}, {"date": "2023-02-24", "close": 3.63, "volume": 8580.0}, {"date": "2023-02-27", "close": 3.61, "volume": 26404.0}, {"date": "2023-02-28", "close": 4.02, "volume": 44559.0}, {"date": "2023-03-01", "close": 4.12, "volume": 29564.0}, {"date": "2023-03-02", "close": 4.39, "volume": 39911.0}, {"date": "2023-03-03", "close": 4.45, "volume": 13953.0}, {"date": "2023-03-06", "close": 4.31, "volume": 13036.0}, {"date": "2023-03-07", "close": 4.26, "volume": 12790.0}, {"date": "2023-03-08", "close": 4.045, "volume": 31605.0}, {"date": "2023-03-09", "close": 4.03, "volume": 9304.0}, {"date": "2023-03-10", "close": 4.0, "volume": 8167.0}, {"date": "2023-03-13", "close": 4.1, "volume": 31616.0}, {"date": "2023-03-14", "close": 3.81, "volume": 31130.0}, {"date": "2023-03-15", "close": 3.66, "volume": 11813.0}, {"date": "2023-03-16", "close": 3.49, "volume": 62211.0}, {"date": "2023-03-17", "close": 3.5, "volume": 24430.0}, {"date": "2023-03-20", "close": 3.3, "volume": 45723.0}, {"date": "2023-03-21", "close": 3.27, "volume": 51218.0}, {"date": "2023-03-22", "close": 2.98, "volume": 63837.0}, {"date": "2023-03-23", "close": 3.25, "volume": 52313.0}, {"date": "2023-03-24", "close": 3.36, "volume": 27633.0}, {"date": "2023-03-27", "close": 3.33, "volume": 2817.0}, {"date": "2023-03-28", "close": 3.21, "volume": 5231.0}, {"date": "2023-03-29", "close": 3.3, "volume": 6291.0}, {"date": "2023-03-30", "close": 3.4, "volume": 6649.0}, {"date": "2023-03-31", "close": 3.22, "volume": 5472.0}, {"date": "2023-04-03", "close": 3.18, "volume": 7591.0}, {"date": "2023-04-04", "close": 3.37, "volume": 41144.0}, {"date": "2023-04-05", "close": 3.45, "volume": 17729.0}, {"date": "2023-04-06", "close": 3.51, "volume": 14063.0}, {"date": "2023-04-10", "close": 3.42, "volume": 8146.0}, {"date": "2023-04-11", "close": 3.55, "volume": 6624.0}, {"date": "2023-04-12", "close": 3.56, "volume": 4433.0}, {"date": "2023-04-13", "close": 3.53, "volume": 7544.0}, {"date": "2023-04-14", "close": 3.53, "volume": 10964.0}, {"date": "2023-04-17", "close": 3.55, "volume": 15341.0}, {"date": "2023-04-18", "close": 3.68, "volume": 106091.0}, {"date": "2023-04-19", "close": 3.68, "volume": 4170.0}, {"date": "2023-04-20", "close": 3.76, "volume": 16916.0}, {"date": "2023-04-21", "close": 3.68, "volume": 3993.0}, {"date": "2023-04-24", "close": 3.56, "volume": 3367.0}, {"date": "2023-04-25", "close": 3.51, "volume": 10414.0}, {"date": "2023-04-26", "close": 3.5, "volume": 8057.0}, {"date": "2023-04-27", "close": 3.47, "volume": 8191.0}, {"date": "2023-04-28", "close": 3.4784, "volume": 29725.0}, {"date": "2023-05-01", "close": 3.31, "volume": 10198.0}, {"date": "2023-05-02", "close": 3.21, "volume": 16004.0}, {"date": "2023-05-03", "close": 3.23, "volume": 13238.0}, {"date": "2023-05-04", "close": 3.11, "volume": 16532.0}, {"date": "2023-05-05", "close": 3.14, "volume": 9348.0}, {"date": "2023-05-08", "close": 2.94, "volume": 12190.0}, {"date": "2023-05-09", "close": 2.91, "volume": 13654.0}, {"date": "2023-05-10", "close": 3.03, "volume": 20368.0}, {"date": "2023-05-11", "close": 2.9775, "volume": 15392.0}, {"date": "2023-05-12", "close": 2.78, "volume": 22570.0}, {"date": "2023-05-15", "close": 2.678, "volume": 28464.0}, {"date": "2023-05-16", "close": 2.67, "volume": 15866.0}, {"date": "2023-05-17", "close": 2.79, "volume": 18364.0}, {"date": "2023-05-18", "close": 2.81, "volume": 12610.0}, {"date": "2023-05-19", "close": 2.38, "volume": 94936.0}, {"date": "2023-05-22", "close": 2.33, "volume": 19705.0}, {"date": "2023-05-23", "close": 2.46, "volume": 17306.0}, {"date": "2023-05-24", "close": 2.5201, "volume": 14221.0}, {"date": "2023-05-25", "close": 2.52, "volume": 2853.0}, {"date": "2023-05-26", "close": 2.5398, "volume": 5060.0}, {"date": "2023-05-30", "close": 2.59, "volume": 9903.0}, {"date": "2023-05-31", "close": 2.5882, "volume": 12264.0}, {"date": "2023-06-01", "close": 2.51, "volume": 5670.0}, {"date": "2023-06-02", "close": 2.58, "volume": 5738.0}, {"date": "2023-06-05", "close": 2.5801, "volume": 8212.0}, {"date": "2023-06-06", "close": 2.62, "volume": 16917.0}, {"date": "2023-06-07", "close": 2.56, "volume": 5515.0}, {"date": "2023-06-08", "close": 2.605, "volume": 6929.0}, {"date": "2023-06-09", "close": 2.73, "volume": 27948.0}, {"date": "2023-06-12", "close": 2.91, "volume": 8793.0}, {"date": "2023-06-13", "close": 2.87, "volume": 17399.0}, {"date": "2023-06-14", "close": 2.91, "volume": 8647.0}, {"date": "2023-06-15", "close": 2.93, "volume": 8238.0}, {"date": "2023-06-16", "close": 3.03, "volume": 15570.0}, {"date": "2023-06-20", "close": 2.98, "volume": 10166.0}, {"date": "2023-06-21", "close": 2.89, "volume": 7215.0}, {"date": "2023-06-22", "close": 2.85, "volume": 13466.0}, {"date": "2023-06-23", "close": 2.95, "volume": 4588.0}, {"date": "2023-06-26", "close": 2.933, "volume": 6248.0}, {"date": "2023-06-27", "close": 2.87, "volume": 4812.0}, {"date": "2023-06-28", "close": 2.85, "volume": 6226.0}, {"date": "2023-06-29", "close": 2.83, "volume": 9749.0}, {"date": "2023-06-30", "close": 2.91, "volume": 6115.0}, {"date": "2023-07-03", "close": 2.87, "volume": 2507.0}, {"date": "2023-07-05", "close": 2.82, "volume": 5398.0}, {"date": "2023-07-06", "close": 2.84, "volume": 5672.0}, {"date": "2023-07-07", "close": 2.77, "volume": 7644.0}, {"date": "2023-07-10", "close": 2.85, "volume": 7337.0}, {"date": "2023-07-11", "close": 2.7399, "volume": 24815.0}, {"date": "2023-07-12", "close": 2.805, "volume": 55608.0}, {"date": "2023-07-13", "close": 2.9147, "volume": 25085.0}, {"date": "2023-07-14", "close": 2.85, "volume": 16688.0}, {"date": "2023-07-17", "close": 2.85, "volume": 9692.0}, {"date": "2023-07-18", "close": 3.03, "volume": 31568.0}, {"date": "2023-07-19", "close": 3.28, "volume": 42876.0}, {"date": "2023-07-20", "close": 3.295, "volume": 28204.0}, {"date": "2023-07-21", "close": 3.31, "volume": 8066.0}, {"date": "2023-07-24", "close": 3.06, "volume": 19847.0}, {"date": "2023-07-25", "close": 3.04, "volume": 23205.0}, {"date": "2023-07-26", "close": 3.04, "volume": 5890.0}, {"date": "2023-07-27", "close": 3.01, "volume": 3602.0}, {"date": "2023-07-28", "close": 3.01, "volume": 4351.0}, {"date": "2023-07-31", "close": 3.06, "volume": 13775.0}, {"date": "2023-08-01", "close": 3.0259, "volume": 14993.0}, {"date": "2023-08-02", "close": 3.0, "volume": 9311.0}, {"date": "2023-08-03", "close": 2.98, "volume": 7226.0}, {"date": "2023-08-04", "close": 2.99, "volume": 10697.0}, {"date": "2023-08-07", "close": 2.9, "volume": 9164.0}, {"date": "2023-08-08", "close": 2.93, "volume": 10281.0}, {"date": "2023-08-09", "close": 3.0, "volume": 5308.0}, {"date": "2023-08-10", "close": 3.02, "volume": 4197.0}, {"date": "2023-08-11", "close": 3.03, "volume": 4506.0}, {"date": "2023-08-14", "close": 2.99, "volume": 4639.0}, {"date": "2023-08-15", "close": 2.984, "volume": 2870.0}, {"date": "2023-08-16", "close": 2.95, "volume": 11393.0}, {"date": "2023-08-17", "close": 2.9, "volume": 11621.0}, {"date": "2023-08-18", "close": 2.94, "volume": 6465.0}, {"date": "2023-08-21", "close": 2.94, "volume": 8439.0}, {"date": "2023-08-22", "close": 2.8702, "volume": 3125.0}, {"date": "2023-08-23", "close": 2.89, "volume": 16174.0}, {"date": "2023-08-24", "close": 2.88, "volume": 920.0}, {"date": "2023-08-25", "close": 2.78, "volume": 2932.0}, {"date": "2023-08-28", "close": 2.8285, "volume": 4076.0}, {"date": "2023-08-29", "close": 2.8348, "volume": 6720.0}, {"date": "2023-08-30", "close": 2.91, "volume": 15251.0}, {"date": "2023-08-31", "close": 2.9221, "volume": 1287.0}, {"date": "2023-09-01", "close": 2.73, "volume": 11990.0}, {"date": "2023-09-05", "close": 2.64, "volume": 2412.0}, {"date": "2023-09-06", "close": 2.8599, "volume": 6599.0}, {"date": "2023-09-07", "close": 2.71, "volume": 8060.0}, {"date": "2023-09-08", "close": 2.72, "volume": 3654.0}, {"date": "2023-09-11", "close": 2.79, "volume": 5805.0}, {"date": "2023-09-12", "close": 2.7, "volume": 5202.0}, {"date": "2023-09-13", "close": 2.65, "volume": 13654.0}, {"date": "2023-09-14", "close": 2.73, "volume": 12732.0}, {"date": "2023-09-15", "close": 2.65, "volume": 11192.0}, {"date": "2023-09-18", "close": 2.6, "volume": 8820.0}, {"date": "2023-09-19", "close": 2.43, "volume": 16494.0}, {"date": "2023-09-20", "close": 2.56, "volume": 73008.0}, {"date": "2023-09-21", "close": 2.45, "volume": 22599.0}, {"date": "2023-09-22", "close": 2.45, "volume": 22692.0}, {"date": "2023-09-25", "close": 2.31, "volume": 13843.0}, {"date": "2023-09-26", "close": 2.3499, "volume": 25458.0}, {"date": "2023-09-27", "close": 2.39, "volume": 3418.0}, {"date": "2023-09-28", "close": 2.37, "volume": 3994.0}, {"date": "2023-09-29", "close": 2.32, "volume": 7308.0}, {"date": "2023-10-02", "close": 2.34, "volume": 3152.0}, {"date": "2023-10-03", "close": 2.32, "volume": 12710.0}, {"date": "2023-10-04", "close": 2.35, "volume": 16216.0}, {"date": "2023-10-05", "close": 2.2, "volume": 14559.0}, {"date": "2023-10-06", "close": 2.26, "volume": 8559.0}, {"date": "2023-10-09", "close": 2.21, "volume": 5841.0}, {"date": "2023-10-10", "close": 2.22, "volume": 4064.0}, {"date": "2023-10-11", "close": 2.25, "volume": 6548.0}, {"date": "2023-10-12", "close": 2.35, "volume": 10615.0}, {"date": "2023-10-13", "close": 2.3487, "volume": 1474.0}, {"date": "2023-10-16", "close": 2.25, "volume": 11956.0}, {"date": "2023-10-17", "close": 2.28, "volume": 5189.0}, {"date": "2023-10-18", "close": 2.09, "volume": 8145.0}, {"date": "2023-10-19", "close": 2.05, "volume": 4916.0}, {"date": "2023-10-20", "close": 2.01, "volume": 11768.0}, {"date": "2023-10-23", "close": 1.9699, "volume": 10813.0}, {"date": "2023-10-24", "close": 1.93, "volume": 6096.0}, {"date": "2023-10-25", "close": 1.93, "volume": 26819.0}, {"date": "2023-10-26", "close": 1.91, "volume": 525.0}, {"date": "2023-10-27", "close": 1.924, "volume": 4361.0}, {"date": "2023-10-30", "close": 1.94, "volume": 6513.0}, {"date": "2023-10-31", "close": 2.0, "volume": 5271.0}, {"date": "2023-11-01", "close": 1.85, "volume": 29023.0}, {"date": "2023-11-02", "close": 1.8835, "volume": 1898.0}, {"date": "2023-11-03", "close": 2.01, "volume": 32205.0}, {"date": "2023-11-06", "close": 2.05, "volume": 8454.0}, {"date": "2023-11-07", "close": 2.04, "volume": 7180.0}, {"date": "2023-11-08", "close": 1.92, "volume": 16654.0}, {"date": "2023-11-09", "close": 1.9301, "volume": 2818.0}, {"date": "2023-11-10", "close": 2.01, "volume": 4542.0}, {"date": "2023-11-13", "close": 1.91, "volume": 3735.0}, {"date": "2023-11-14", "close": 1.93, "volume": 4472.0}, {"date": "2023-11-15", "close": 1.92, "volume": 15925.0}, {"date": "2023-11-16", "close": 1.9807, "volume": 8733.0}, {"date": "2023-11-17", "close": 2.08, "volume": 11723.0}, {"date": "2023-11-20", "close": 2.0, "volume": 9890.0}, {"date": "2023-11-21", "close": 2.025, "volume": 4466.0}, {"date": "2023-11-22", "close": 2.0629, "volume": 19058.0}, {"date": "2023-11-24", "close": 2.23, "volume": 3470.0}, {"date": "2023-11-27", "close": 2.18, "volume": 9896.0}, {"date": "2023-11-28", "close": 2.26, "volume": 6568.0}, {"date": "2023-11-29", "close": 2.25, "volume": 4217.0}, {"date": "2023-11-30", "close": 2.27, "volume": 4584.0}, {"date": "2023-12-01", "close": 2.265, "volume": 7305.0}, {"date": "2023-12-04", "close": 2.2725, "volume": 2870.0}, {"date": "2023-12-05", "close": 2.21, "volume": 3563.0}, {"date": "2023-12-06", "close": 2.21, "volume": 2796.0}, {"date": "2023-12-07", "close": 2.19, "volume": 2127.0}, {"date": "2023-12-08", "close": 2.09, "volume": 15680.0}, {"date": "2023-12-11", "close": 2.0316, "volume": 3911.0}, {"date": "2023-12-12", "close": 1.96, "volume": 19557.0}, {"date": "2023-12-13", "close": 2.07, "volume": 4482.0}, {"date": "2023-12-14", "close": 2.05, "volume": 10566.0}, {"date": "2023-12-15", "close": 2.02, "volume": 7016.0}, {"date": "2023-12-18", "close": 1.96, "volume": 12251.0}, {"date": "2023-12-19", "close": 2.02, "volume": 12927.0}, {"date": "2023-12-20", "close": 2.05, "volume": 114852.0}, {"date": "2023-12-21", "close": 2.11, "volume": 8558.0}, {"date": "2023-12-22", "close": 2.5199, "volume": 53406.0}, {"date": "2023-12-26", "close": 2.62, "volume": 22428.0}, {"date": "2023-12-27", "close": 2.54, "volume": 31949.0}, {"date": "2023-12-28", "close": 2.56, "volume": 19822.0}, {"date": "2023-12-29", "close": 2.59, "volume": 24895.0}, {"date": "2024-01-02", "close": 2.55, "volume": 5519.0}, {"date": "2024-01-03", "close": 2.62, "volume": 4830.0}, {"date": "2024-01-04", "close": 2.605, "volume": 9777.0}, {"date": "2024-01-05", "close": 2.45, "volume": 11188.0}, {"date": "2024-01-08", "close": 2.48, "volume": 6266.0}, {"date": "2024-01-09", "close": 2.5, "volume": 34315.0}, {"date": "2024-01-10", "close": 2.44, "volume": 13636.0}, {"date": "2024-01-11", "close": 2.285, "volume": 10545.0}, {"date": "2024-01-12", "close": 2.36, "volume": 16449.0}, {"date": "2024-01-16", "close": 2.3368, "volume": 8246.0}, {"date": "2024-01-17", "close": 2.25, "volume": 3550.0}, {"date": "2024-01-18", "close": 2.2517, "volume": 6727.0}, {"date": "2024-01-19", "close": 2.23, "volume": 5085.0}, {"date": "2024-01-22", "close": 2.11, "volume": 21849.0}, {"date": "2024-01-23", "close": 2.11, "volume": 8002.0}, {"date": "2024-01-24", "close": 2.07, "volume": 7823.0}, {"date": "2024-01-25", "close": 2.04, "volume": 7512.0}, {"date": "2024-01-26", "close": 2.2, "volume": 6716.0}, {"date": "2024-01-29", "close": 2.27, "volume": 25012.0}, {"date": "2024-01-30", "close": 2.36, "volume": 11124.0}, {"date": "2024-01-31", "close": 2.3, "volume": 6645.0}, {"date": "2024-02-01", "close": 2.32, "volume": 1999.0}, {"date": "2024-02-02", "close": 2.19, "volume": 3821.0}, {"date": "2024-02-05", "close": 2.16, "volume": 2916.0}, {"date": "2024-02-06", "close": 2.3857, "volume": 5990.0}, {"date": "2024-02-07", "close": 2.2401, "volume": 5326.0}, {"date": "2024-02-08", "close": 2.22, "volume": 4759.0}, {"date": "2024-02-09", "close": 2.21, "volume": 5121.0}, {"date": "2024-02-12", "close": 2.31, "volume": 19930.0}, {"date": "2024-02-13", "close": 2.1201, "volume": 8099.0}, {"date": "2024-02-14", "close": 2.16, "volume": 6691.0}, {"date": "2024-02-15", "close": 2.09, "volume": 3702.0}, {"date": "2024-02-16", "close": 2.1, "volume": 5160.0}, {"date": "2024-02-20", "close": 2.12, "volume": 9584.0}, {"date": "2024-02-21", "close": 2.0201, "volume": 7565.0}, {"date": "2024-02-22", "close": 2.0601, "volume": 9773.0}, {"date": "2024-02-23", "close": 2.1, "volume": 971.0}, {"date": "2024-02-26", "close": 2.05, "volume": 17717.0}, {"date": "2024-02-27", "close": 2.135, "volume": 14708.0}, {"date": "2024-02-28", "close": 2.0989, "volume": 7059.0}, {"date": "2024-02-29", "close": 2.11, "volume": 5093.0}, {"date": "2024-03-01", "close": 2.04, "volume": 5571.0}, {"date": "2024-03-04", "close": 2.0646, "volume": 11155.0}, {"date": "2024-03-05", "close": 1.95, "volume": 12209.0}, {"date": "2024-03-06", "close": 2.06, "volume": 9905.0}, {"date": "2024-03-07", "close": 2.12, "volume": 15501.0}, {"date": "2024-03-08", "close": 2.135, "volume": 4732.0}, {"date": "2024-03-11", "close": 2.1, "volume": 3894.0}, {"date": "2024-03-12", "close": 2.1, "volume": 7027.0}, {"date": "2024-03-13", "close": 2.12, "volume": 10486.0}, {"date": "2024-03-14", "close": 2.11, "volume": 4627.0}, {"date": "2024-03-15", "close": 2.08, "volume": 10134.0}, {"date": "2024-03-18", "close": 2.18, "volume": 8728.0}, {"date": "2024-03-19", "close": 2.32, "volume": 34154.0}, {"date": "2024-03-20", "close": 2.31, "volume": 4295.0}, {"date": "2024-03-21", "close": 2.3, "volume": 5360.0}, {"date": "2024-03-22", "close": 2.37, "volume": 6914.0}, {"date": "2024-03-25", "close": 2.17, "volume": 13695.0}, {"date": "2024-03-26", "close": 2.35, "volume": 28743.0}, {"date": "2024-03-27", "close": 2.5, "volume": 13115.0}, {"date": "2024-03-28", "close": 2.45, "volume": 5988.0}, {"date": "2024-04-01", "close": 2.4, "volume": 7182.0}, {"date": "2024-04-02", "close": 2.43, "volume": 17885.0}, {"date": "2024-04-03", "close": 2.41, "volume": 12343.0}, {"date": "2024-04-04", "close": 2.81, "volume": 70674.0}, {"date": "2024-04-05", "close": 3.14, "volume": 63751.0}, {"date": "2024-04-08", "close": 2.83, "volume": 35789.0}, {"date": "2024-04-09", "close": 3.0, "volume": 18297.0}, {"date": "2024-04-10", "close": 2.8618, "volume": 3759.0}, {"date": "2024-04-11", "close": 2.91, "volume": 13568.0}, {"date": "2024-04-12", "close": 2.85, "volume": 14112.0}, {"date": "2024-04-15", "close": 2.93, "volume": 20966.0}, {"date": "2024-04-16", "close": 2.78, "volume": 9205.0}, {"date": "2024-04-17", "close": 2.8, "volume": 3090.0}, {"date": "2024-04-18", "close": 2.8, "volume": 10575.0}, {"date": "2024-04-19", "close": 2.7, "volume": 12066.0}, {"date": "2024-04-22", "close": 2.76, "volume": 5100.0}, {"date": "2024-04-23", "close": 2.71, "volume": 11031.0}, {"date": "2024-04-24", "close": 2.76, "volume": 37842.0}, {"date": "2024-04-25", "close": 2.7, "volume": 8450.0}, {"date": "2024-04-26", "close": 2.7, "volume": 16313.0}, {"date": "2024-04-29", "close": 2.7, "volume": 4189.0}, {"date": "2024-04-30", "close": 2.37, "volume": 12824.0}, {"date": "2024-05-01", "close": 2.3173, "volume": 7027.0}, {"date": "2024-05-02", "close": 2.25, "volume": 5297.0}, {"date": "2024-05-03", "close": 2.3, "volume": 13833.0}, {"date": "2024-05-06", "close": 2.25, "volume": 7454.0}, {"date": "2024-05-07", "close": 2.26, "volume": 7272.0}, {"date": "2024-05-08", "close": 2.34, "volume": 4155.0}, {"date": "2024-05-09", "close": 2.35, "volume": 7581.0}, {"date": "2024-05-10", "close": 2.1183, "volume": 14545.0}, {"date": "2024-05-13", "close": 2.05, "volume": 7589.0}, {"date": "2024-05-14", "close": 2.065, "volume": 4663.0}, {"date": "2024-05-15", "close": 2.09, "volume": 4022.0}, {"date": "2024-05-16", "close": 2.09, "volume": 3005.0}, {"date": "2024-05-17", "close": 2.14, "volume": 4610.0}, {"date": "2024-05-20", "close": 2.1341, "volume": 1053.0}, {"date": "2024-05-21", "close": 2.1399, "volume": 7736.0}, {"date": "2024-05-22", "close": 2.22, "volume": 7797.0}, {"date": "2024-05-23", "close": 2.125, "volume": 4074.0}, {"date": "2024-05-24", "close": 2.18, "volume": 5392.0}, {"date": "2024-05-28", "close": 2.13, "volume": 9667.0}, {"date": "2024-05-29", "close": 2.27, "volume": 27996.0}, {"date": "2024-05-30", "close": 2.14, "volume": 9594.0}, {"date": "2024-05-31", "close": 2.21, "volume": 5962.0}, {"date": "2024-06-03", "close": 2.31, "volume": 8186.0}, {"date": "2024-06-04", "close": 2.15, "volume": 11121.0}, {"date": "2024-06-05", "close": 2.19, "volume": 7887.0}, {"date": "2024-06-06", "close": 2.1293, "volume": 9074.0}, {"date": "2024-06-07", "close": 2.0838, "volume": 7414.0}, {"date": "2024-06-10", "close": 2.1, "volume": 5946.0}, {"date": "2024-06-11", "close": 2.18, "volume": 4084.0}, {"date": "2024-06-12", "close": 2.15, "volume": 4868.0}, {"date": "2024-06-13", "close": 2.1583, "volume": 14679.0}, {"date": "2024-06-14", "close": 2.03, "volume": 4048.0}, {"date": "2024-06-17", "close": 2.05, "volume": 3033.0}, {"date": "2024-06-18", "close": 1.96, "volume": 10802.0}, {"date": "2024-06-20", "close": 1.95, "volume": 14792.0}, {"date": "2024-06-21", "close": 1.9, "volume": 20249.0}, {"date": "2024-06-24", "close": 1.85, "volume": 3158.0}, {"date": "2024-06-25", "close": 1.89, "volume": 11461.0}, {"date": "2024-06-26", "close": 1.87, "volume": 6375.0}, {"date": "2024-06-27", "close": 1.9, "volume": 5854.0}, {"date": "2024-06-28", "close": 1.87, "volume": 3337.0}, {"date": "2024-07-01", "close": 1.96, "volume": 4059.0}, {"date": "2024-07-02", "close": 1.99, "volume": 24721.0}, {"date": "2024-07-03", "close": 2.01, "volume": 644.0}, {"date": "2024-07-05", "close": 1.88, "volume": 15953.0}, {"date": "2024-07-08", "close": 1.9, "volume": 4856.0}, {"date": "2024-07-09", "close": 1.93, "volume": 2305.0}, {"date": "2024-07-10", "close": 1.94, "volume": 17386.0}, {"date": "2024-07-11", "close": 1.89, "volume": 24309.0}, {"date": "2024-07-12", "close": 1.92, "volume": 11944.0}, {"date": "2024-07-15", "close": 1.86, "volume": 5938.0}, {"date": "2024-07-16", "close": 1.86, "volume": 27466.0}, {"date": "2024-07-17", "close": 1.86, "volume": 20889.0}, {"date": "2024-07-18", "close": 1.85, "volume": 2312.0}, {"date": "2024-07-19", "close": 1.85, "volume": 1079.0}, {"date": "2024-07-22", "close": 1.86, "volume": 9110.0}, {"date": "2024-07-23", "close": 1.83, "volume": 6910.0}, {"date": "2024-07-24", "close": 1.85, "volume": 2608.0}, {"date": "2024-07-25", "close": 1.8181, "volume": 3828.0}, {"date": "2024-07-26", "close": 1.805, "volume": 6915.0}, {"date": "2024-07-29", "close": 1.735, "volume": 4647.0}, {"date": "2024-07-30", "close": 1.78, "volume": 16335.0}, {"date": "2024-07-31", "close": 1.756, "volume": 11024.0}, {"date": "2024-08-01", "close": 1.745, "volume": 2196.0}, {"date": "2024-08-02", "close": 1.65, "volume": 2496.0}, {"date": "2024-08-05", "close": 1.65, "volume": 8167.0}, {"date": "2024-08-06", "close": 1.6376, "volume": 1478.0}, {"date": "2024-08-07", "close": 1.56, "volume": 4767.0}, {"date": "2024-08-08", "close": 1.54, "volume": 4117.0}, {"date": "2024-08-09", "close": 1.58, "volume": 1465.0}, {"date": "2024-08-12", "close": 1.61, "volume": 4424.0}, {"date": "2024-08-13", "close": 1.61, "volume": 1749.0}, {"date": "2024-08-14", "close": 1.6, "volume": 4755.0}, {"date": "2024-08-15", "close": 1.69, "volume": 1294.0}, {"date": "2024-08-16", "close": 1.58, "volume": 10829.0}, {"date": "2024-08-19", "close": 1.585, "volume": 17512.0}, {"date": "2024-08-20", "close": 1.56, "volume": 6796.0}, {"date": "2024-08-21", "close": 1.595, "volume": 3868.0}, {"date": "2024-08-22", "close": 1.57, "volume": 11347.0}, {"date": "2024-08-23", "close": 1.63, "volume": 3127.0}, {"date": "2024-08-26", "close": 1.56, "volume": 2903.0}, {"date": "2024-08-27", "close": 1.56, "volume": 998.0}, {"date": "2024-08-28", "close": 1.5899, "volume": 2093.0}, {"date": "2024-08-29", "close": 1.5686, "volume": 1266.0}, {"date": "2024-08-30", "close": 1.5801, "volume": 1529.0}, {"date": "2024-09-03", "close": 1.61, "volume": 2047.0}, {"date": "2024-09-04", "close": 1.74, "volume": 11852.0}, {"date": "2024-09-05", "close": 1.7598, "volume": 3061.0}, {"date": "2024-09-06", "close": 1.7999, "volume": 9137.0}, {"date": "2024-09-09", "close": 1.95, "volume": 41305.0}, {"date": "2024-09-10", "close": 1.955, "volume": 18274.0}, {"date": "2024-09-11", "close": 1.9071, "volume": 4161.0}, {"date": "2024-09-12", "close": 1.92, "volume": 4174.0}, {"date": "2024-09-13", "close": 1.875, "volume": 3463.0}, {"date": "2024-09-16", "close": 1.9001, "volume": 5422.0}, {"date": "2024-09-17", "close": 1.9, "volume": 4388.0}, {"date": "2024-09-18", "close": 1.85, "volume": 7999.0}, {"date": "2024-09-19", "close": 2.08, "volume": 57580.0}, {"date": "2024-09-20", "close": 1.86, "volume": 17436.0}, {"date": "2024-09-23", "close": 1.95, "volume": 23591.0}, {"date": "2024-09-24", "close": 1.86, "volume": 21951.0}, {"date": "2024-09-25", "close": 1.89, "volume": 7039.0}, {"date": "2024-09-26", "close": 1.86, "volume": 6879.0}, {"date": "2024-09-27", "close": 1.835, "volume": 8228.0}, {"date": "2024-09-30", "close": 1.85, "volume": 30186.0}, {"date": "2024-10-01", "close": 1.83, "volume": 5678.0}, {"date": "2024-10-02", "close": 1.84, "volume": 15231.0}, {"date": "2024-10-03", "close": 1.9294, "volume": 15532.0}, {"date": "2024-10-04", "close": 1.91, "volume": 28442.0}, {"date": "2024-10-07", "close": 1.92, "volume": 27785.0}, {"date": "2024-10-08", "close": 1.83, "volume": 13623.0}, {"date": "2024-10-09", "close": 1.89, "volume": 2486.0}, {"date": "2024-10-10", "close": 1.8101, "volume": 15006.0}, {"date": "2024-10-11", "close": 1.87, "volume": 1732.0}, {"date": "2024-10-14", "close": 1.81, "volume": 16083.0}, {"date": "2024-10-15", "close": 1.82, "volume": 4644.0}, {"date": "2024-10-16", "close": 1.94, "volume": 32794.0}, {"date": "2024-10-17", "close": 1.88, "volume": 14990.0}, {"date": "2024-10-18", "close": 1.81, "volume": 15696.0}, {"date": "2024-10-21", "close": 1.82, "volume": 12481.0}, {"date": "2024-10-22", "close": 1.82, "volume": 8326.0}, {"date": "2024-10-23", "close": 1.79, "volume": 4958.0}, {"date": "2024-10-24", "close": 1.8162, "volume": 802.0}, {"date": "2024-10-25", "close": 1.78, "volume": 9196.0}, {"date": "2024-10-28", "close": 1.75, "volume": 11721.0}, {"date": "2024-10-29", "close": 1.71, "volume": 13295.0}, {"date": "2024-10-30", "close": 1.71, "volume": 2113.0}, {"date": "2024-10-31", "close": 1.7, "volume": 5521.0}, {"date": "2024-11-01", "close": 1.685, "volume": 6673.0}, {"date": "2024-11-04", "close": 1.6894, "volume": 4727.0}, {"date": "2024-11-05", "close": 1.7, "volume": 3406.0}, {"date": "2024-11-06", "close": 1.72, "volume": 3912.0}, {"date": "2024-11-07", "close": 1.68, "volume": 4205.0}, {"date": "2024-11-08", "close": 1.671, "volume": 16548.0}, {"date": "2024-11-11", "close": 1.72, "volume": 21725.0}, {"date": "2024-11-12", "close": 1.61, "volume": 27795.0}, {"date": "2024-11-13", "close": 1.56, "volume": 9863.0}, {"date": "2024-11-14", "close": 1.66, "volume": 10902.0}, {"date": "2024-11-15", "close": 1.7, "volume": 18586.0}, {"date": "2024-11-18", "close": 1.6, "volume": 10274.0}, {"date": "2024-11-19", "close": 1.63, "volume": 15928.0}, {"date": "2024-11-20", "close": 1.57, "volume": 41137.0}, {"date": "2024-11-21", "close": 1.63, "volume": 9283.0}, {"date": "2024-11-22", "close": 1.61, "volume": 4514.0}, {"date": "2024-11-25", "close": 1.59, "volume": 6792.0}, {"date": "2024-11-26", "close": 1.59, "volume": 9285.0}, {"date": "2024-11-27", "close": 1.52, "volume": 14053.0}, {"date": "2024-11-29", "close": 1.69, "volume": 12243.0}, {"date": "2024-12-02", "close": 1.71, "volume": 13108.0}, {"date": "2024-12-03", "close": 1.71, "volume": 4574.0}, {"date": "2024-12-04", "close": 1.72, "volume": 4054.0}, {"date": "2024-12-05", "close": 1.68, "volume": 4395.0}, {"date": "2024-12-06", "close": 1.71, "volume": 14466.0}, {"date": "2024-12-09", "close": 1.68, "volume": 32551.0}, {"date": "2024-12-10", "close": 1.66, "volume": 7941.0}, {"date": "2024-12-11", "close": 1.64, "volume": 13628.0}, {"date": "2024-12-12", "close": 1.59, "volume": 3382.0}, {"date": "2024-12-13", "close": 1.54, "volume": 15820.0}, {"date": "2024-12-16", "close": 1.48, "volume": 13157.0}, {"date": "2024-12-17", "close": 1.51, "volume": 15931.0}, {"date": "2024-12-18", "close": 1.4, "volume": 9427.0}, {"date": "2024-12-19", "close": 1.311, "volume": 38341.0}, {"date": "2024-12-20", "close": 1.26, "volume": 14150.0}, {"date": "2024-12-23", "close": 1.21, "volume": 32598.0}, {"date": "2024-12-24", "close": 1.265, "volume": 15509.0}, {"date": "2024-12-26", "close": 1.24, "volume": 29683.0}, {"date": "2024-12-27", "close": 1.15, "volume": 52671.0}, {"date": "2024-12-30", "close": 0.8975, "volume": 357642.0}, {"date": "2024-12-31", "close": 0.9844, "volume": 109368.0}, {"date": "2025-01-02", "close": 1.088, "volume": 76819.0}, {"date": "2025-01-03", "close": 1.08, "volume": 202870.0}, {"date": "2025-01-06", "close": 1.165, "volume": 106708.0}, {"date": "2025-01-07", "close": 1.16, "volume": 63887.0}, {"date": "2025-01-08", "close": 1.178, "volume": 45482.0}, {"date": "2025-01-10", "close": 1.09, "volume": 33473.0}, {"date": "2025-01-13", "close": 1.04, "volume": 39838.0}, {"date": "2025-01-14", "close": 1.03, "volume": 34326.0}, {"date": "2025-01-15", "close": 1.055, "volume": 18813.0}, {"date": "2025-01-16", "close": 1.09, "volume": 30649.0}, {"date": "2025-01-17", "close": 1.23, "volume": 60109.0}, {"date": "2025-01-21", "close": 1.41, "volume": 56013.0}, {"date": "2025-01-22", "close": 1.35, "volume": 30514.0}, {"date": "2025-01-23", "close": 1.43, "volume": 41682.0}, {"date": "2025-01-24", "close": 1.76, "volume": 433558.0}, {"date": "2025-01-27", "close": 2.0, "volume": 646120.0}, {"date": "2025-01-28", "close": 1.995, "volume": 274907.0}, {"date": "2025-01-29", "close": 2.27, "volume": 198429.0}, {"date": "2025-01-30", "close": 3.58, "volume": 4244921.0}, {"date": "2025-01-31", "close": 3.49, "volume": 1342813.0}, {"date": "2025-02-03", "close": 3.39, "volume": 470657.0}, {"date": "2025-02-04", "close": 3.09, "volume": 118082.0}, {"date": "2025-02-05", "close": 3.095, "volume": 89054.0}, {"date": "2025-02-06", "close": 2.81, "volume": 261889.0}, {"date": "2025-02-07", "close": 3.22, "volume": 921983.0}, {"date": "2025-02-10", "close": 6.16, "volume": 23737420.0}, {"date": "2025-02-11", "close": 7.46, "volume": 33245310.0}, {"date": "2025-02-12", "close": 6.87, "volume": 2259294.0}, {"date": "2025-02-13", "close": 13.0, "volume": 11109920.0}, {"date": "2025-02-14", "close": 11.94, "volume": 3424826.0}, {"date": "2025-02-18", "close": 10.24, "volume": 2070753.0}, {"date": "2025-02-19", "close": 11.62, "volume": 1309078.0}, {"date": "2025-02-20", "close": 9.91, "volume": 868291.0}, {"date": "2025-02-21", "close": 8.2, "volume": 876918.0}, {"date": "2025-02-24", "close": 7.58, "volume": 2016839.0}, {"date": "2025-02-25", "close": 9.9, "volume": 3816362.0}, {"date": "2025-02-26", "close": 8.32, "volume": 596852.0}, {"date": "2025-02-27", "close": 7.77, "volume": 448364.0}, {"date": "2025-02-28", "close": 7.8, "volume": 271465.0}, {"date": "2025-03-03", "close": 6.55, "volume": 653534.0}, {"date": "2025-03-04", "close": 6.74, "volume": 599240.0}, {"date": "2025-03-05", "close": 7.58, "volume": 516972.0}, {"date": "2025-03-06", "close": 6.69, "volume": 267061.0}, {"date": "2025-03-07", "close": 6.17, "volume": 302617.0}, {"date": "2025-03-10", "close": 5.55, "volume": 234518.0}, {"date": "2025-03-11", "close": 5.57, "volume": 491951.0}, {"date": "2025-03-12", "close": 5.58, "volume": 197755.0}, {"date": "2025-03-13", "close": 5.25, "volume": 193454.0}, {"date": "2025-03-14", "close": 4.71, "volume": 1033744.0}, {"date": "2025-03-17", "close": 4.9, "volume": 242888.0}, {"date": "2025-03-18", "close": 4.41, "volume": 231229.0}, {"date": "2025-03-19", "close": 4.6, "volume": 101654.0}, {"date": "2025-03-20", "close": 4.32, "volume": 197919.0}, {"date": "2025-03-21", "close": 4.13, "volume": 206468.0}, {"date": "2025-03-24", "close": 5.49, "volume": 1232966.0}, {"date": "2025-03-25", "close": 5.42, "volume": 699369.0}, {"date": "2025-03-26", "close": 5.02, "volume": 310953.0}, {"date": "2025-03-27", "close": 5.23, "volume": 190801.0}, {"date": "2025-03-28", "close": 4.78, "volume": 184078.0}, {"date": "2025-03-31", "close": 4.0, "volume": 8445246.0}, {"date": "2025-04-01", "close": 3.9, "volume": 779581.0}, {"date": "2025-04-02", "close": 3.92, "volume": 344901.0}, {"date": "2025-04-03", "close": 3.53, "volume": 294494.0}, {"date": "2025-04-04", "close": 3.63, "volume": 345281.0}, {"date": "2025-04-07", "close": 3.56, "volume": 196871.0}, {"date": "2025-04-08", "close": 3.37, "volume": 204009.0}, {"date": "2025-04-09", "close": 3.68, "volume": 287493.0}, {"date": "2025-04-10", "close": 3.55, "volume": 201937.0}, {"date": "2025-04-11", "close": 3.84, "volume": 89763.0}, {"date": "2025-04-14", "close": 3.91, "volume": 111602.0}, {"date": "2025-04-15", "close": 3.95, "volume": 176146.0}, {"date": "2025-04-16", "close": 3.85, "volume": 113270.0}, {"date": "2025-04-17", "close": 3.99, "volume": 62585.0}, {"date": "2025-04-21", "close": 4.07, "volume": 85410.0}, {"date": "2025-04-22", "close": 4.37, "volume": 259972.0}, {"date": "2025-04-23", "close": 4.53, "volume": 249163.0}, {"date": "2025-04-24", "close": 4.6, "volume": 207377.0}, {"date": "2025-04-25", "close": 4.79, "volume": 142033.0}, {"date": "2025-04-28", "close": 4.76, "volume": 185568.0}, {"date": "2025-04-29", "close": 4.67, "volume": 153013.0}, {"date": "2025-04-30", "close": 4.59, "volume": 105069.0}, {"date": "2025-05-01", "close": 5.1, "volume": 402098.0}, {"date": "2025-05-02", "close": 5.66, "volume": 479696.0}, {"date": "2025-05-05", "close": 5.05, "volume": 225440.0}, {"date": "2025-05-06", "close": 5.25, "volume": 115599.0}, {"date": "2025-05-07", "close": 5.58, "volume": 255286.0}, {"date": "2025-05-08", "close": 5.32, "volume": 273166.0}, {"date": "2025-05-09", "close": 5.99, "volume": 495403.0}, {"date": "2025-05-12", "close": 5.87, "volume": 348879.0}, {"date": "2025-05-13", "close": 5.72, "volume": 993924.0}, {"date": "2025-05-14", "close": 5.82, "volume": 500768.0}, {"date": "2025-05-15", "close": 5.61, "volume": 304072.0}, {"date": "2025-05-16", "close": 5.94, "volume": 356571.0}, {"date": "2025-05-19", "close": 5.63, "volume": 280517.0}, {"date": "2025-05-20", "close": 5.26, "volume": 870645.0}, {"date": "2025-05-21", "close": 4.74, "volume": 480982.0}, {"date": "2025-05-22", "close": 4.74, "volume": 272116.0}, {"date": "2025-05-23", "close": 4.6, "volume": 209995.0}, {"date": "2025-05-27", "close": 4.68, "volume": 237590.0}, {"date": "2025-05-28", "close": 4.72, "volume": 140086.0}, {"date": "2025-05-29", "close": 4.59, "volume": 405695.0}, {"date": "2025-05-30", "close": 4.42, "volume": 223086.0}, {"date": "2025-06-02", "close": 4.48, "volume": 137204.0}, {"date": "2025-06-03", "close": 4.34, "volume": 120877.0}, {"date": "2025-06-04", "close": 4.85, "volume": 349000.0}, {"date": "2025-06-05", "close": 4.86, "volume": 264540.0}, {"date": "2025-06-06", "close": 5.4, "volume": 334363.0}, {"date": "2025-06-09", "close": 5.27, "volume": 336299.0}, {"date": "2025-06-10", "close": 5.46, "volume": 250336.0}, {"date": "2025-06-11", "close": 5.24, "volume": 203921.0}, {"date": "2025-06-12", "close": 5.26, "volume": 89046.0}, {"date": "2025-06-13", "close": 4.86, "volume": 111471.0}, {"date": "2025-06-16", "close": 5.02, "volume": 185110.0}, {"date": "2025-06-17", "close": 5.04, "volume": 464695.0}, {"date": "2025-06-18", "close": 6.25, "volume": 1316252.0}, {"date": "2025-06-20", "close": 5.685, "volume": 802833.0}, {"date": "2025-06-23", "close": 5.43, "volume": 305912.0}, {"date": "2025-06-24", "close": 5.8, "volume": 282385.0}, {"date": "2025-06-25", "close": 5.55, "volume": 243632.0}, {"date": "2025-06-26", "close": 5.9, "volume": 198341.0}, {"date": "2025-06-27", "close": 5.55, "volume": 168560.0}, {"date": "2025-06-30", "close": 5.44, "volume": 111073.0}, {"date": "2025-07-01", "close": 5.28, "volume": 193191.0}, {"date": "2025-07-02", "close": 5.25, "volume": 117236.0}, {"date": "2025-07-03", "close": 5.27, "volume": 72855.0}, {"date": "2025-07-07", "close": 5.1, "volume": 184300.0}, {"date": "2025-07-08", "close": 5.04, "volume": 128080.0}, {"date": "2025-07-09", "close": 4.97, "volume": 148408.0}, {"date": "2025-07-10", "close": 4.78, "volume": 129853.0}, {"date": "2025-07-11", "close": 4.99, "volume": 320139.0}, {"date": "2025-07-14", "close": 5.35, "volume": 325849.0}, {"date": "2025-07-15", "close": 5.22, "volume": 202173.0}, {"date": "2025-07-16", "close": 5.5, "volume": 238632.0}, {"date": "2025-07-17", "close": 5.615, "volume": 319761.0}, {"date": "2025-07-18", "close": 5.39, "volume": 388786.0}, {"date": "2025-07-21", "close": 5.22, "volume": 226298.0}, {"date": "2025-07-22", "close": 5.23, "volume": 211708.0}, {"date": "2025-07-23", "close": 5.14, "volume": 142296.0}, {"date": "2025-07-24", "close": 4.98, "volume": 261655.0}, {"date": "2025-07-25", "close": 5.11, "volume": 220740.0}, {"date": "2025-07-28", "close": 5.25, "volume": 220628.0}, {"date": "2025-07-29", "close": 4.85, "volume": 165036.0}, {"date": "2025-07-30", "close": 4.405, "volume": 252127.0}, {"date": "2025-07-31", "close": 4.55, "volume": 217880.0}, {"date": "2025-08-01", "close": 4.5, "volume": 166393.0}, {"date": "2025-08-04", "close": 5.02, "volume": 336104.0}, {"date": "2025-08-05", "close": 5.43, "volume": 549291.0}, {"date": "2025-08-06", "close": 5.6, "volume": 334339.0}, {"date": "2025-08-07", "close": 5.74, "volume": 397268.0}, {"date": "2025-08-08", "close": 5.73, "volume": 344922.0}, {"date": "2025-08-11", "close": 5.33, "volume": 317713.0}, {"date": "2025-08-12", "close": 6.67, "volume": 1135317.0}, {"date": "2025-08-13", "close": 6.56, "volume": 1083356.0}, {"date": "2025-08-14", "close": 6.22, "volume": 343645.0}, {"date": "2025-08-15", "close": 6.4, "volume": 239180.0}, {"date": "2025-08-18", "close": 6.53, "volume": 499374.0}, {"date": "2025-08-19", "close": 5.54, "volume": 938705.0}, {"date": "2025-08-20", "close": 5.56, "volume": 326647.0}, {"date": "2025-08-21", "close": 5.59, "volume": 154388.0}, {"date": "2025-08-22", "close": 6.48, "volume": 689684.0}, {"date": "2025-08-25", "close": 6.22, "volume": 324082.0}, {"date": "2025-08-26", "close": 6.39, "volume": 251151.0}, {"date": "2025-08-27", "close": 6.47, "volume": 175342.0}, {"date": "2025-08-28", "close": 6.25, "volume": 259011.0}, {"date": "2025-08-29", "close": 6.42, "volume": 194643.0}, {"date": "2025-09-02", "close": 6.0, "volume": 264048.0}, {"date": "2025-09-03", "close": 5.92, "volume": 155295.0}, {"date": "2025-09-04", "close": 5.68, "volume": 112807.0}, {"date": "2025-09-05", "close": 5.85, "volume": 114900.0}, {"date": "2025-09-08", "close": 6.09, "volume": 121551.0}, {"date": "2025-09-09", "close": 6.95, "volume": 643743.0}, {"date": "2025-09-10", "close": 6.65, "volume": 413918.0}, {"date": "2025-09-11", "close": 6.96, "volume": 215378.0}, {"date": "2025-09-12", "close": 6.56, "volume": 203196.0}, {"date": "2025-09-15", "close": 5.93, "volume": 346338.0}, {"date": "2025-09-16", "close": 6.07, "volume": 198976.0}, {"date": "2025-09-17", "close": 5.97, "volume": 168993.0}, {"date": "2025-09-18", "close": 6.33, "volume": 235885.0}, {"date": "2025-09-19", "close": 6.49, "volume": 258498.0}, {"date": "2025-09-22", "close": 6.95, "volume": 400983.0}, {"date": "2025-09-23", "close": 7.28, "volume": 1106170.0}, {"date": "2025-09-24", "close": 6.78, "volume": 454430.0}, {"date": "2025-09-25", "close": 6.71, "volume": 330036.0}, {"date": "2025-09-26", "close": 6.84, "volume": 252374.0}, {"date": "2025-09-29", "close": 7.25, "volume": 417025.0}, {"date": "2025-09-30", "close": 7.09, "volume": 326271.0}, {"date": "2025-10-01", "close": 6.88, "volume": 342062.0}, {"date": "2025-10-02", "close": 6.71, "volume": 193390.0}, {"date": "2025-10-03", "close": 7.29, "volume": 530047.0}, {"date": "2025-10-06", "close": 7.42, "volume": 325818.0}, {"date": "2025-10-07", "close": 6.53, "volume": 595177.0}, {"date": "2025-10-08", "close": 6.47, "volume": 433874.0}, {"date": "2025-10-09", "close": 6.37, "volume": 174934.0}, {"date": "2025-10-10", "close": 5.71, "volume": 307031.0}, {"date": "2025-10-13", "close": 6.24, "volume": 554504.0}, {"date": "2025-10-14", "close": 6.07, "volume": 203012.0}, {"date": "2025-10-15", "close": 6.06, "volume": 263225.0}, {"date": "2025-10-16", "close": 5.76, "volume": 242364.0}, {"date": "2025-10-17", "close": 5.52, "volume": 109288.0}, {"date": "2025-10-20", "close": 5.88, "volume": 128509.0}, {"date": "2025-10-21", "close": 5.89, "volume": 141965.0}, {"date": "2025-10-22", "close": 5.53, "volume": 104486.0}, {"date": "2025-10-23", "close": 5.99, "volume": 115419.0}, {"date": "2025-10-24", "close": 5.86, "volume": 154295.0}, {"date": "2025-10-27", "close": 6.06, "volume": 128543.0}, {"date": "2025-10-28", "close": 5.74, "volume": 110019.0}, {"date": "2025-10-29", "close": 5.44, "volume": 195790.0}, {"date": "2025-10-30", "close": 4.97, "volume": 207573.0}, {"date": "2025-10-31", "close": 5.11, "volume": 150549.0}, {"date": "2025-11-03", "close": 4.87, "volume": 161155.0}, {"date": "2025-11-04", "close": 4.51, "volume": 191296.0}, {"date": "2025-11-05", "close": 4.88, "volume": 148346.0}, {"date": "2025-11-06", "close": 4.64, "volume": 140924.0}, {"date": "2025-11-07", "close": 4.76, "volume": 255435.0}, {"date": "2025-11-10", "close": 4.97, "volume": 273813.0}, {"date": "2025-11-11", "close": 5.46, "volume": 448778.0}, {"date": "2025-11-12", "close": 5.45, "volume": 337346.0}, {"date": "2025-11-13", "close": 4.86, "volume": 222858.0}, {"date": "2025-11-14", "close": 4.98, "volume": 250087.0}, {"date": "2025-11-17", "close": 4.62, "volume": 196688.0}, {"date": "2025-11-18", "close": 4.82, "volume": 170236.0}, {"date": "2025-11-19", "close": 4.74, "volume": 105831.0}, {"date": "2025-11-20", "close": 4.41, "volume": 200156.0}, {"date": "2025-11-21", "close": 4.39, "volume": 249435.0}, {"date": "2025-11-24", "close": 4.5, "volume": 131995.0}, {"date": "2025-11-25", "close": 4.42, "volume": 160191.0}, {"date": "2025-11-26", "close": 4.67, "volume": 201980.0}, {"date": "2025-11-28", "close": 4.695, "volume": 84108.0}, {"date": "2025-12-01", "close": 4.58, "volume": 198745.0}, {"date": "2025-12-02", "close": 4.185, "volume": 332023.0}, {"date": "2025-12-03", "close": 4.28, "volume": 328233.0}, {"date": "2025-12-04", "close": 4.19, "volume": 255857.0}, {"date": "2025-12-05", "close": 3.89, "volume": 740769.0}, {"date": "2025-12-08", "close": 3.83, "volume": 443695.0}, {"date": "2025-12-09", "close": 3.95, "volume": 181601.0}, {"date": "2025-12-10", "close": 4.17, "volume": 532917.0}, {"date": "2025-12-11", "close": 4.76, "volume": 1063170.0}, {"date": "2025-12-12", "close": 4.45, "volume": 411661.0}, {"date": "2025-12-15", "close": 4.32, "volume": 231602.0}, {"date": "2025-12-16", "close": 4.51, "volume": 178136.0}, {"date": "2025-12-17", "close": 4.46, "volume": 159826.0}, {"date": "2025-12-18", "close": 4.52, "volume": 188291.0}, {"date": "2025-12-19", "close": 4.58, "volume": 185661.0}, {"date": "2025-12-22", "close": 4.41, "volume": 232548.0}, {"date": "2025-12-23", "close": 4.32, "volume": 131636.0}, {"date": "2025-12-24", "close": 4.52, "volume": 327821.0}, {"date": "2025-12-26", "close": 4.57, "volume": 211443.0}, {"date": "2025-12-29", "close": 4.53, "volume": 208404.0}, {"date": "2025-12-30", "close": 4.73, "volume": 230962.0}, {"date": "2025-12-31", "close": 4.95, "volume": 360317.0}, {"date": "2026-01-02", "close": 5.02, "volume": 413358.0}, {"date": "2026-01-05", "close": 4.78, "volume": 392660.0}, {"date": "2026-01-06", "close": 4.28, "volume": 527728.0}, {"date": "2026-01-07", "close": 4.33, "volume": 126089.0}, {"date": "2026-01-08", "close": 4.46, "volume": 283241.0}, {"date": "2026-01-09", "close": 4.27, "volume": 204066.0}, {"date": "2026-01-12", "close": 4.31, "volume": 292059.0}, {"date": "2026-01-13", "close": 4.27, "volume": 181723.0}, {"date": "2026-01-14", "close": 4.3, "volume": 94939.0}, {"date": "2026-01-15", "close": 4.16, "volume": 125635.0}, {"date": "2026-01-16", "close": 4.32, "volume": 98718.0}, {"date": "2026-01-20", "close": 4.2, "volume": 180701.0}, {"date": "2026-01-21", "close": 4.1, "volume": 177143.0}, {"date": "2026-01-22", "close": 4.22, "volume": 115056.0}, {"date": "2026-01-23", "close": 4.22, "volume": 76799.0}, {"date": "2026-01-26", "close": 4.08, "volume": 120170.0}, {"date": "2026-01-27", "close": 4.19, "volume": 76880.0}, {"date": "2026-01-28", "close": 4.1, "volume": 144638.0}, {"date": "2026-01-29", "close": 4.07, "volume": 151215.0}, {"date": "2026-01-30", "close": 3.91, "volume": 233835.0}, {"date": "2026-02-02", "close": 3.92, "volume": 96907.0}, {"date": "2026-02-03", "close": 3.96, "volume": 206186.0}, {"date": "2026-02-04", "close": 3.81, "volume": 124572.0}, {"date": "2026-02-05", "close": 3.4, "volume": 148963.0}, {"date": "2026-02-06", "close": 3.73, "volume": 100240.0}, {"date": "2026-02-09", "close": 3.64, "volume": 117363.0}, {"date": "2026-02-10", "close": 3.46, "volume": 107775.0}, {"date": "2026-02-11", "close": 3.46, "volume": 215973.0}, {"date": "2026-02-12", "close": 3.29, "volume": 130344.0}, {"date": "2026-02-13", "close": 3.42, "volume": 62324.0}, {"date": "2026-02-17", "close": 3.39, "volume": 81736.0}, {"date": "2026-02-18", "close": 3.49, "volume": 59967.0}, {"date": "2026-02-19", "close": 3.54, "volume": 43101.0}, {"date": "2026-02-20", "close": 3.46, "volume": 93208.0}, {"date": "2026-02-23", "close": 3.3, "volume": 84879.0}, {"date": "2026-02-24", "close": 3.31, "volume": 101476.0}, {"date": "2026-02-25", "close": 3.35, "volume": 66783.0}, {"date": "2026-02-26", "close": 3.4, "volume": 52866.0}, {"date": "2026-02-27", "close": 3.03, "volume": 99466.0}, {"date": "2026-03-02", "close": 3.03, "volume": 78051.0}, {"date": "2026-03-03", "close": 2.99, "volume": 79181.0}, {"date": "2026-03-04", "close": 3.07, "volume": 65970.0}, {"date": "2026-03-05", "close": 3.04, "volume": 40347.0}, {"date": "2026-03-06", "close": 2.98, "volume": 39679.0}, {"date": "2026-03-09", "close": 3.21, "volume": 116561.0}, {"date": "2026-03-10", "close": 3.23, "volume": 151275.0}, {"date": "2026-03-11", "close": 3.26, "volume": 53849.0}, {"date": "2026-03-12", "close": 3.09, "volume": 115326.0}, {"date": "2026-03-13", "close": 3.07, "volume": 44188.0}, {"date": "2026-03-16", "close": 2.97, "volume": 105399.0}, {"date": "2026-03-17", "close": 3.01, "volume": 35966.0}, {"date": "2026-03-18", "close": 2.91, "volume": 70742.0}, {"date": "2026-03-19", "close": 2.94, "volume": 55565.0}, {"date": "2026-03-20", "close": 2.86, "volume": 81882.0}, {"date": "2026-03-23", "close": 2.95, "volume": 97631.0}, {"date": "2026-03-24", "close": 2.93, "volume": 65358.0}, {"date": "2026-03-25", "close": 3.16, "volume": 718166.0}, {"date": "2026-03-26", "close": 3.1, "volume": 153748.0}, {"date": "2026-03-27", "close": 2.88, "volume": 198321.0}, {"date": "2026-03-30", "close": 2.845, "volume": 198628.0}, {"date": "2026-03-31", "close": 3.25, "volume": 355040.0}, {"date": "2026-04-01", "close": 2.91, "volume": 162371.0}, {"date": "2026-04-02", "close": 2.75, "volume": 130180.0}, {"date": "2026-04-06", "close": 2.85, "volume": 234640.0}, {"date": "2026-04-07", "close": 2.79, "volume": 53696.0}, {"date": "2026-04-08", "close": 2.88, "volume": 71679.0}, {"date": "2026-04-09", "close": 2.88, "volume": 43384.0}, {"date": "2026-04-10", "close": 2.88, "volume": 35617.0}, {"date": "2026-04-13", "close": 3.0, "volume": 40453.0}, {"date": "2026-04-14", "close": 3.09, "volume": 107631.0}, {"date": "2026-04-15", "close": 3.06, "volume": 82948.0}, {"date": "2026-04-16", "close": 2.94, "volume": 61100.0}, {"date": "2026-04-17", "close": 2.92, "volume": 328429.0}, {"date": "2026-04-20", "close": 2.82, "volume": 102852.0}, {"date": "2026-04-21", "close": 2.79, "volume": 87931.0}, {"date": "2026-04-22", "close": 3.0, "volume": 62684.0}, {"date": "2026-04-23", "close": 2.89, "volume": 94269.0}, {"date": "2026-04-24", "close": 2.89, "volume": 82654.0}, {"date": "2026-04-27", "close": 2.89, "volume": 41253.0}, {"date": "2026-04-28", "close": 2.85, "volume": 36018.0}, {"date": "2026-04-29", "close": 2.78, "volume": 48300.0}, {"date": "2026-04-30", "close": 2.88, "volume": 40935.0}, {"date": "2026-05-01", "close": 3.0, "volume": 57882.0}, {"date": "2026-05-04", "close": 3.15, "volume": 158693.0}, {"date": "2026-05-05", "close": 3.39, "volume": 240947.0}, {"date": "2026-05-06", "close": 3.38, "volume": 110169.0}, {"date": "2026-05-07", "close": 3.29, "volume": 69422.0}, {"date": "2026-05-08", "close": 3.64, "volume": 328087.0}, {"date": "2026-05-11", "close": 3.77, "volume": 1093000.0}, {"date": "2026-05-12", "close": 3.91, "volume": 281194.0}, {"date": "2026-05-13", "close": 3.92, "volume": 302441.0}, {"date": "2026-05-14", "close": 3.85, "volume": 221947.0}, {"date": "2026-05-15", "close": 3.32, "volume": 287149.0}, {"date": "2026-05-18", "close": 3.09, "volume": 167019.0}, {"date": "2026-05-19", "close": 3.06, "volume": 111626.0}, {"date": "2026-05-20", "close": 3.24, "volume": 60594.0}, {"date": "2026-05-21", "close": 3.23, "volume": 39115.0}, {"date": "2026-05-22", "close": 3.24, "volume": 114595.0}, {"date": "2026-05-26", "close": 3.22, "volume": 79109.0}, {"date": "2026-05-27", "close": 3.09, "volume": 121726.0}, {"date": "2026-05-28", "close": 3.45, "volume": 261490.0}, {"date": "2026-05-29", "close": 3.7, "volume": 332268.0}, {"date": "2026-06-01", "close": 3.26, "volume": 1189854.0}, {"date": "2026-06-02", "close": 3.35, "volume": 146562.0}, {"date": "2026-06-03", "close": 3.27, "volume": 106720.0}, {"date": "2026-06-04", "close": 3.26, "volume": 129182.0}, {"date": "2026-06-05", "close": 3.1, "volume": 281127.0}, {"date": "2026-06-08", "close": 3.17, "volume": 111293.0}, {"date": "2026-06-09", "close": 3.25, "volume": 309071.0}, {"date": "2026-06-10", "close": 3.12, "volume": 131922.0}, {"date": "2026-06-11", "close": 3.21, "volume": 98732.0}, {"date": "2026-06-12", "close": 3.16, "volume": 201228.0}, {"date": "2026-06-15", "close": 3.26, "volume": 396001.0}, {"date": "2026-06-16", "close": 3.2, "volume": 210428.0}, {"date": "2026-06-17", "close": 3.15, "volume": 69767.0}, {"date": "2026-06-18", "close": 3.37, "volume": 366030.0}, {"date": "2026-06-22", "close": 3.17, "volume": 62603.0}, {"date": "2026-06-23", "close": 3.03, "volume": 197063.0}, {"date": "2026-06-24", "close": 3.06, "volume": 32422.0}, {"date": "2026-06-25", "close": 2.82, "volume": 242727.0}, {"date": "2026-06-26", "close": 2.93, "volume": 53066.0}, {"date": "2026-06-29", "close": 3.13, "volume": 85922.0}, {"date": "2026-06-30", "close": 3.14, "volume": 178270.0}, {"date": "2026-07-01", "close": 3.05, "volume": 83771.0}, {"date": "2026-07-02", "close": 2.94, "volume": 134858.0}, {"date": "2026-07-06", "close": 2.93, "volume": 91611.0}, {"date": "2026-07-07", "close": 2.8, "volume": 54316.0}, {"date": "2026-07-08", "close": 2.85, "volume": 103583.0}, {"date": "2026-07-09", "close": 2.92, "volume": 33534.0}, {"date": "2026-07-10", "close": 2.83, "volume": 40118.0}, {"date": "2026-07-13", "close": 2.79, "volume": 19830.0}, {"date": "2026-07-14", "close": 2.81, "volume": 30780.0}, {"date": "2026-07-15", "close": 2.9, "volume": 41074.0}, {"date": "2026-07-16", "close": 2.81, "volume": 17733.0}, {"date": "2026-07-17", "close": 2.76, "volume": 20540.0}, {"date": "2026-07-20", "close": 2.8, "volume": 23480.0}, {"date": "2026-07-21", "close": 2.84, "volume": 30351.0}, {"date": "2026-07-22", "close": 2.83, "volume": 27316.0}, {"date": "2026-07-23", "close": 2.72, "volume": 69168.0}, {"date": "2026-07-24", "close": 2.64, "volume": 85577.0}, {"date": "2026-07-27", "close": 2.48, "volume": 165785.0}, {"date": "2026-07-28", "close": 2.41, "volume": 80325.0}, {"date": "2026-07-29", "close": 2.23, "volume": 109897.0}, {"date": "2026-07-30", "close": 2.43, "volume": 79378.0}, {"date": "2026-07-31", "close": 2.54, "volume": 36710.0}, {"date": "2026-08-03", "close": 2.58, "volume": 48342.0}, {"date": "2026-08-04", "close": 2.56, "volume": 42863.0}, {"date": "2026-08-05", "close": 2.47, "volume": 44783.0}, {"date": "2026-08-06", "close": 2.48, "volume": 34920.0}, {"date": "2026-08-07", "close": 2.45, "volume": 56925.0}, {"date": "2026-08-10", "close": 2.82, "volume": 369144.0}, {"date": "2026-08-11", "close": 3.14, "volume": 1192646.0}, {"date": "2026-08-12", "close": 2.92, "volume": 514078.0}, {"date": "2026-08-13", "close": 2.9, "volume": 279472.0}, {"date": "2026-08-14", "close": 2.71, "volume": 409704.0}, {"date": "2026-08-17", "close": 2.59, "volume": 176047.0}, {"date": "2026-08-18", "close": 2.56, "volume": 79911.0}, {"date": "2026-08-19", "close": 2.71, "volume": 146001.0}, {"date": "2026-08-20", "close": 2.59, "volume": 115166.0}, {"date": "2026-08-21", "close": 2.58, "volume": 106532.0}, {"date": "2026-08-24", "close": 2.59, "volume": 73563.0}, {"date": "2026-08-25", "close": 2.56, "volume": 115936.0}, {"date": "2026-08-26", "close": 2.52, "volume": 76221.0}, {"date": "2026-08-27", "close": 2.49, "volume": 89649.0}, {"date": "2026-08-28", "close": 2.39, "volume": 102580.0}, {"date": "2026-08-31", "close": 2.34, "volume": 100977.0}, {"date": "2026-09-01", "close": 2.23, "volume": 130763.0}, {"date": "2026-09-02", "close": 2.19, "volume": 123985.0}, {"date": "2026-09-03", "close": 2.13, "volume": 143877.0}, {"date": "2026-09-04", "close": 2.1, "volume": 150954.0}, {"date": "2026-09-08", "close": 2.02, "volume": 196203.0}, {"date": "2026-09-09", "close": 1.94, "volume": 247176.0}, {"date": "2026-09-10", "close": 2.01, "volume": 250889.0}, {"date": "2026-09-11", "close": 2.18, "volume": 366849.0}, {"date": "2026-09-14", "close": 2.23, "volume": 260059.0}, {"date": "2026-09-15", "close": 2.19, "volume": 95564.0}, {"date": "2026-09-16", "close": 2.15, "volume": 230131.0}, {"date": "2026-09-17", "close": 2.44, "volume": 541110.0}, {"date": "2026-09-18", "close": 2.45, "volume": 355549.0}, {"date": "2026-09-21", "close": 2.53, "volume": 500206.0}, {"date": "2026-09-22", "close": 2.57, "volume": 502260.0}, {"date": "2026-09-23", "close": 2.45, "volume": 329150.0}, {"date": "2026-09-24", "close": 2.3, "volume": 658453.0}, {"date": "2026-09-25", "close": 2.335, "volume": 321790.0}, {"date": "2026-09-28", "close": 2.48, "volume": 290554.0}, {"date": "2026-09-29", "close": 2.4, "volume": 127270.0}, {"date": "2026-09-30", "close": 2.19, "volume": 144031.0}, {"date": "2026-10-01", "close": 2.105, "volume": 205365.0}, {"date": "2026-10-02", "close": 2.24, "volume": 241981.0}, {"date": "2026-10-05", "close": 2.1, "volume": 86056.0}, {"date": "2026-10-06", "close": 2.02, "volume": 174630.0}, {"date": "2026-10-07", "close": 2.16, "volume": 138843.0}, {"date": "2026-10-08", "close": 2.15, "volume": 175177.0}, {"date": "2026-10-09", "close": 2.17, "volume": 129226.0}, {"date": "2026-10-12", "close": 2.13, "volume": 45885.0}, {"date": "2026-10-13", "close": 2.03, "volume": 78797.0}, {"date": "2026-10-14", "close": 2.0, "volume": 183269.0}, {"date": "2026-10-15", "close": 2.04, "volume": 111826.0}, {"date": "2026-10-16", "close": 1.96, "volume": 66645.0}, {"date": "2026-10-19", "close": 1.88, "volume": 181750.0}, {"date": "2026-10-20", "close": 1.87, "volume": 96315.0}, {"date": "2026-10-21", "close": 1.925, "volume": 92192.0}, {"date": "2026-10-22", "close": 1.91, "volume": 84917.0}, {"date": "2026-10-23", "close": 1.73, "volume": 138330.0}, {"date": "2026-10-26", "close": 1.73, "volume": 109133.0}, {"date": "2026-10-27", "close": 1.73, "volume": 123300.0}, {"date": "2026-10-28", "close": 1.81, "volume": 111512.0}, {"date": "2026-10-29", "close": 1.75, "volume": 89585.0}, {"date": "2026-10-30", "close": 1.64, "volume": 91146.0}], "refreshing": true}