{"ticker": "ELDN", "overview": {"cik": "1404281", "ticker": "ELDN", "name": "Eledon Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333136", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333133", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001370", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277653", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001390", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221702", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221658", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001576", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001193125-26-212858", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004691", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "Shelf registration", "accession": "0001193125-26-201426", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197775", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197765", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197732", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001685", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-21", "title": "Form PRE 14A", "accession": "0001193125-26-164367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001125", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001193125-26-116164", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-116154", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000664", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001193125-26-015489", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001193125-26-015488", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001193125-26-015487", "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": "ELDN", "has_prices": true, "as_of": "2026-09-18", "last": 2.62, "prev_close": 2.65, "change": -0.029999999999999805, "change_pct": -0.011320754716981058, "session_volume": 828988.0, "vwap_5": 2.6791835587591146, "vwap_20": 3.0192313429163584, "vwap_60": 3.5537056866020795, "vwap_250": 2.9222670331361096, "high_52w": 4.36, "low_52w": 1.39, "avg_volume_20": 944969.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001561", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Eledon Pharmaceuticals, Inc.", "who_key": "Eledon Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Eledon Pharmaceuticals, Inc. moves to a 4.87% passive stake in ELDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1404281/0002100119-26-001561-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001193125-26-333133", "src": "INSIDERS", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Steven Perrin", "who_key": "Perrin Steven", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 243826.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ELDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824545/000119312526333133/0001193125-26-333133-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001193125-26-333136", "src": "INSIDERS", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "David-Alexandre C. Gros", "who_key": "Gros David-Alexandre C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 658393.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ELDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1644489/000119312526333136/0001193125-26-333136-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-001370", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Eledon Pharmaceuticals, Inc.", "who_key": "Eledon Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Eledon Pharmaceuticals, Inc. takes a 5.05% passive stake in ELDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1404281/0002100119-26-001370-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000921895-26-001390", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 6.8% passive stake in ELDN", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001390-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002012383-26-001685", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of ELDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001685-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001561", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Eledon Pharmaceuticals, Inc.", "who_key": "Eledon Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Eledon Pharmaceuticals, Inc. moves to a 4.87% passive stake in ELDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1404281/0002100119-26-001561-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0002100119-26-001370", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Eledon Pharmaceuticals, Inc.", "who_key": "Eledon Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Eledon Pharmaceuticals, Inc. takes a 5.05% passive stake in ELDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1404281/0002100119-26-001370-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000921895-26-001390", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 6.8% passive stake in ELDN", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001390-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002012383-26-001685", "src": "13DG", "ticker": "ELDN", "cik": "1404281", "company": "Eledon Pharmaceuticals, Inc.", "company_raw": "Eledon Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of ELDN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001685-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": "Eledon Pharmaceuticals, Inc. - Common Stock", "new_value": "Eledon Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001404281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001404281", "applied": 1, "detected_at": "2026-09-11T14:36:02.374568"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "4.1000", "new_value": "2.0600", "effective": "2025-11-07", "evidence": "ELDN moved 2:1 in one session on 2025-11-07 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.270036"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333136", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333133", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001370", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277653", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001390", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221702", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221658", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001576", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001193125-26-212858", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-07", "title": "Form UPLOAD", "accession": "0000000000-26-004691", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "Shelf registration", "accession": "0001193125-26-201426", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197775", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197765", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197732", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001685", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-21", "title": "Form PRE 14A", "accession": "0001193125-26-164367", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001125", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001193125-26-116164", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-116154", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000664", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001193125-26-015489", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001193125-26-015488", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001193125-26-015487", "price_sensitive": false}], "performance": {"ticker": "ELDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 217.0648, "volume": 22559.0}, {"date": "2016-09-20", "close": 220.3046, "volume": 7811.0}, {"date": "2016-09-21", "close": 217.0648, "volume": 4920.0}, {"date": "2016-09-22", "close": 267.2813, "volume": 33718.0}, {"date": "2016-09-23", "close": 272.141, "volume": 32085.0}, {"date": "2016-09-26", "close": 244.6029, "volume": 10613.0}, {"date": "2016-09-27", "close": 251.0824, "volume": 8284.0}, {"date": "2016-09-28", "close": 242.983, "volume": 5193.0}, {"date": "2016-09-29", "close": 251.0824, "volume": 11895.0}, {"date": "2016-09-30", "close": 247.8427, "volume": 6945.0}, {"date": "2016-10-03", "close": 239.7432, "volume": 3193.0}, {"date": "2016-10-04", "close": 241.3631, "volume": 3807.0}, {"date": "2016-10-05", "close": 260.8017, "volume": 7739.0}, {"date": "2016-10-06", "close": 251.0824, "volume": 4482.0}, {"date": "2016-10-07", "close": 251.0824, "volume": 3421.0}, {"date": "2016-10-10", "close": 260.8017, "volume": 6542.0}, {"date": "2016-10-11", "close": 304.5387, "volume": 71146.0}, {"date": "2016-10-12", "close": 290.7696, "volume": 14934.0}, {"date": "2016-10-13", "close": 294.8194, "volume": 18127.0}, {"date": "2016-10-14", "close": 268.9012, "volume": 7309.0}, {"date": "2016-10-17", "close": 233.2637, "volume": 13155.0}, {"date": "2016-10-18", "close": 228.404, "volume": 8649.0}, {"date": "2016-10-19", "close": 221.9245, "volume": 3059.0}, {"date": "2016-10-20", "close": 231.6438, "volume": 6363.0}, {"date": "2016-10-21", "close": 225.1642, "volume": 3139.0}, {"date": "2016-10-24", "close": 212.2051, "volume": 5311.0}, {"date": "2016-10-25", "close": 194.3864, "volume": 7857.0}, {"date": "2016-10-26", "close": 192.7665, "volume": 2325.0}, {"date": "2016-10-27", "close": 189.5267, "volume": 2329.0}, {"date": "2016-10-28", "close": 179.8074, "volume": 2796.0}, {"date": "2016-10-31", "close": 178.1875, "volume": 3125.0}, {"date": "2016-11-01", "close": 173.3279, "volume": 3762.0}, {"date": "2016-11-02", "close": 161.9887, "volume": 2393.0}, {"date": "2016-11-03", "close": 139.3102, "volume": 5697.0}, {"date": "2016-11-04", "close": 149.9205, "volume": 8308.0}, {"date": "2016-11-07", "close": 149.7909, "volume": 3462.0}, {"date": "2016-11-08", "close": 151.6214, "volume": 1174.0}, {"date": "2016-11-09", "close": 170.0881, "volume": 6272.0}, {"date": "2016-11-10", "close": 173.3279, "volume": 4263.0}, {"date": "2016-11-11", "close": 173.3279, "volume": 1981.0}, {"date": "2016-11-14", "close": 168.4682, "volume": 1099.0}, {"date": "2016-11-15", "close": 163.6085, "volume": 1867.0}, {"date": "2016-11-16", "close": 191.1466, "volume": 13436.0}, {"date": "2016-11-17", "close": 183.0472, "volume": 3794.0}, {"date": "2016-11-18", "close": 173.3279, "volume": 2159.0}, {"date": "2016-11-21", "close": 174.9478, "volume": 4362.0}, {"date": "2016-11-22", "close": 170.0881, "volume": 3138.0}, {"date": "2016-11-23", "close": 171.708, "volume": 945.0}, {"date": "2016-11-25", "close": 168.4682, "volume": 210.0}, {"date": "2016-11-28", "close": 166.8483, "volume": 1129.0}, {"date": "2016-11-29", "close": 174.9478, "volume": 8094.0}, {"date": "2016-11-30", "close": 166.8483, "volume": 3192.0}, {"date": "2016-12-01", "close": 165.2284, "volume": 1685.0}, {"date": "2016-12-02", "close": 168.4682, "volume": 3751.0}, {"date": "2016-12-05", "close": 178.1875, "volume": 5453.0}, {"date": "2016-12-06", "close": 183.0472, "volume": 6428.0}, {"date": "2016-12-07", "close": 174.9478, "volume": 2842.0}, {"date": "2016-12-08", "close": 176.5676, "volume": 903.0}, {"date": "2016-12-09", "close": 179.8074, "volume": 2246.0}, {"date": "2016-12-12", "close": 176.5676, "volume": 2841.0}, {"date": "2016-12-13", "close": 171.708, "volume": 1708.0}, {"date": "2016-12-14", "close": 163.6085, "volume": 1639.0}, {"date": "2016-12-15", "close": 161.9887, "volume": 1760.0}, {"date": "2016-12-16", "close": 168.4682, "volume": 7468.0}, {"date": "2016-12-19", "close": 163.6085, "volume": 2892.0}, {"date": "2016-12-20", "close": 163.6085, "volume": 1374.0}, {"date": "2016-12-21", "close": 163.6085, "volume": 1367.0}, {"date": "2016-12-22", "close": 196.0063, "volume": 134513.0}, {"date": "2016-12-23", "close": 173.3279, "volume": 12959.0}, {"date": "2016-12-27", "close": 179.8074, "volume": 6564.0}, {"date": "2016-12-28", "close": 170.0881, "volume": 3873.0}, {"date": "2016-12-29", "close": 166.8483, "volume": 5584.0}, {"date": "2016-12-30", "close": 158.4087, "volume": 6001.0}, {"date": "2017-01-03", "close": 166.8483, "volume": 3153.0}, {"date": "2017-01-04", "close": 168.4682, "volume": 2994.0}, {"date": "2017-01-05", "close": 171.708, "volume": 7804.0}, {"date": "2017-01-06", "close": 168.4682, "volume": 1987.0}, {"date": "2017-01-09", "close": 165.2284, "volume": 1896.0}, {"date": "2017-01-10", "close": 170.0881, "volume": 2981.0}, {"date": "2017-01-11", "close": 166.8483, "volume": 2685.0}, {"date": "2017-01-12", "close": 170.0881, "volume": 4762.0}, {"date": "2017-01-13", "close": 170.0881, "volume": 2774.0}, {"date": "2017-01-17", "close": 168.4682, "volume": 2200.0}, {"date": "2017-01-18", "close": 165.2284, "volume": 1267.0}, {"date": "2017-01-19", "close": 161.9887, "volume": 2211.0}, {"date": "2017-01-20", "close": 158.8623, "volume": 2757.0}, {"date": "2017-01-23", "close": 151.9454, "volume": 1893.0}, {"date": "2017-01-24", "close": 150.6333, "volume": 3306.0}, {"date": "2017-01-25", "close": 161.9239, "volume": 3186.0}, {"date": "2017-01-26", "close": 153.4033, "volume": 1107.0}, {"date": "2017-01-27", "close": 153.8892, "volume": 1557.0}, {"date": "2017-01-30", "close": 150.9572, "volume": 1235.0}, {"date": "2017-01-31", "close": 152.4799, "volume": 1121.0}, {"date": "2017-02-01", "close": 149.9205, "volume": 524.0}, {"date": "2017-02-02", "close": 149.5155, "volume": 729.0}, {"date": "2017-02-03", "close": 148.9486, "volume": 627.0}, {"date": "2017-02-06", "close": 153.4681, "volume": 1055.0}, {"date": "2017-02-07", "close": 147.6851, "volume": 1218.0}, {"date": "2017-02-08", "close": 144.8989, "volume": 960.0}, {"date": "2017-02-09", "close": 151.994, "volume": 1783.0}, {"date": "2017-02-10", "close": 152.2693, "volume": 1571.0}, {"date": "2017-02-13", "close": 152.1074, "volume": 626.0}, {"date": "2017-02-14", "close": 150.6495, "volume": 888.0}, {"date": "2017-02-15", "close": 150.6819, "volume": 408.0}, {"date": "2017-02-16", "close": 148.2034, "volume": 431.0}, {"date": "2017-02-17", "close": 144.0079, "volume": 948.0}, {"date": "2017-02-21", "close": 145.4496, "volume": 440.0}, {"date": "2017-02-22", "close": 143.279, "volume": 578.0}, {"date": "2017-02-23", "close": 139.4884, "volume": 914.0}, {"date": "2017-02-24", "close": 138.5003, "volume": 729.0}, {"date": "2017-02-27", "close": 141.8697, "volume": 609.0}, {"date": "2017-02-28", "close": 132.8307, "volume": 1498.0}, {"date": "2017-03-01", "close": 128.5218, "volume": 1829.0}, {"date": "2017-03-02", "close": 130.2713, "volume": 760.0}, {"date": "2017-03-03", "close": 127.2583, "volume": 461.0}, {"date": "2017-03-06", "close": 130.3523, "volume": 485.0}, {"date": "2017-03-07", "close": 129.5909, "volume": 371.0}, {"date": "2017-03-08", "close": 137.3664, "volume": 2995.0}, {"date": "2017-03-09", "close": 135.6655, "volume": 660.0}, {"date": "2017-03-10", "close": 134.564, "volume": 3021.0}, {"date": "2017-03-13", "close": 137.3502, "volume": 964.0}, {"date": "2017-03-14", "close": 134.5802, "volume": 628.0}, {"date": "2017-03-15", "close": 137.5446, "volume": 679.0}, {"date": "2017-03-16", "close": 135.4873, "volume": 728.0}, {"date": "2017-03-17", "close": 132.8631, "volume": 2531.0}, {"date": "2017-03-20", "close": 136.0543, "volume": 759.0}, {"date": "2017-03-21", "close": 133.3491, "volume": 594.0}, {"date": "2017-03-22", "close": 133.6892, "volume": 336.0}, {"date": "2017-03-23", "close": 135.1147, "volume": 241.0}, {"date": "2017-03-24", "close": 133.7702, "volume": 725.0}, {"date": "2017-03-27", "close": 132.1827, "volume": 876.0}, {"date": "2017-03-28", "close": 136.0705, "volume": 1010.0}, {"date": "2017-03-29", "close": 135.3091, "volume": 1923.0}, {"date": "2017-03-30", "close": 133.1061, "volume": 287.0}, {"date": "2017-03-31", "close": 135.3415, "volume": 317.0}, {"date": "2017-04-03", "close": 133.7378, "volume": 535.0}, {"date": "2017-04-04", "close": 133.6082, "volume": 359.0}, {"date": "2017-04-05", "close": 130.9678, "volume": 717.0}, {"date": "2017-04-06", "close": 119.8878, "volume": 1507.0}, {"date": "2017-04-07", "close": 108.7268, "volume": 2519.0}, {"date": "2017-04-10", "close": 112.4849, "volume": 703.0}, {"date": "2017-04-11", "close": 106.8639, "volume": 1065.0}, {"date": "2017-04-12", "close": 107.7225, "volume": 419.0}, {"date": "2017-04-13", "close": 108.6458, "volume": 429.0}, {"date": "2017-04-17", "close": 106.9287, "volume": 793.0}, {"date": "2017-04-18", "close": 101.8261, "volume": 1392.0}, {"date": "2017-04-19", "close": 100.352, "volume": 678.0}, {"date": "2017-04-20", "close": 103.6727, "volume": 1209.0}, {"date": "2017-04-21", "close": 97.2094, "volume": 337.0}, {"date": "2017-04-24", "close": 99.5258, "volume": 498.0}, {"date": "2017-04-25", "close": 100.433, "volume": 587.0}, {"date": "2017-04-26", "close": 100.8217, "volume": 535.0}, {"date": "2017-04-27", "close": 99.7364, "volume": 415.0}, {"date": "2017-04-28", "close": 99.0723, "volume": 514.0}, {"date": "2017-05-01", "close": 98.6349, "volume": 374.0}, {"date": "2017-05-02", "close": 94.5042, "volume": 680.0}, {"date": "2017-05-03", "close": 91.3616, "volume": 539.0}, {"date": "2017-05-04", "close": 90.7137, "volume": 1104.0}, {"date": "2017-05-05", "close": 95.5733, "volume": 865.0}, {"date": "2017-05-08", "close": 94.9902, "volume": 262.0}, {"date": "2017-05-09", "close": 103.6403, "volume": 962.0}, {"date": "2017-05-10", "close": 98.7483, "volume": 468.0}, {"date": "2017-05-11", "close": 114.8308, "volume": 1814.0}, {"date": "2017-05-12", "close": 110.3312, "volume": 1578.0}, {"date": "2017-05-15", "close": 104.2117, "volume": 609.0}, {"date": "2017-05-16", "close": 106.1915, "volume": 1981.0}, {"date": "2017-05-17", "close": 102.5918, "volume": 853.0}, {"date": "2017-05-18", "close": 99.892, "volume": 782.0}, {"date": "2017-05-19", "close": 98.2721, "volume": 953.0}, {"date": "2017-05-22", "close": 99.712, "volume": 5057.0}, {"date": "2017-05-23", "close": 100.612, "volume": 376.0}, {"date": "2017-05-24", "close": 98.9921, "volume": 298.0}, {"date": "2017-05-25", "close": 89.0929, "volume": 1354.0}, {"date": "2017-05-26", "close": 88.5529, "volume": 320.0}, {"date": "2017-05-30", "close": 87.473, "volume": 722.0}, {"date": "2017-05-31", "close": 92.1526, "volume": 1631.0}, {"date": "2017-06-01", "close": 93.7725, "volume": 652.0}, {"date": "2017-06-02", "close": 92.1526, "volume": 147.0}, {"date": "2017-06-05", "close": 89.8128, "volume": 591.0}, {"date": "2017-06-06", "close": 93.9525, "volume": 844.0}, {"date": "2017-06-07", "close": 94.4924, "volume": 479.0}, {"date": "2017-06-08", "close": 93.5925, "volume": 323.0}, {"date": "2017-06-09", "close": 96.1123, "volume": 499.0}, {"date": "2017-06-12", "close": 96.6523, "volume": 298.0}, {"date": "2017-06-13", "close": 98.0922, "volume": 1121.0}, {"date": "2017-06-14", "close": 96.2923, "volume": 426.0}, {"date": "2017-06-15", "close": 98.2721, "volume": 297.0}, {"date": "2017-06-16", "close": 98.9921, "volume": 751.0}, {"date": "2017-06-19", "close": 102.5918, "volume": 1476.0}, {"date": "2017-06-20", "close": 97.3722, "volume": 1122.0}, {"date": "2017-06-21", "close": 102.5918, "volume": 2534.0}, {"date": "2017-06-22", "close": 108.7113, "volume": 2025.0}, {"date": "2017-06-23", "close": 107.9914, "volume": 7235.0}, {"date": "2017-06-26", "close": 106.7315, "volume": 1555.0}, {"date": "2017-06-27", "close": 100.7919, "volume": 1566.0}, {"date": "2017-06-28", "close": 105.8297, "volume": 922.0}, {"date": "2017-06-29", "close": 103.4917, "volume": 132.0}, {"date": "2017-06-30", "close": 105.2916, "volume": 840.0}, {"date": "2017-07-03", "close": 103.1317, "volume": 719.0}, {"date": "2017-07-05", "close": 101.3319, "volume": 1766.0}, {"date": "2017-07-06", "close": 98.0922, "volume": 2061.0}, {"date": "2017-07-07", "close": 97.1922, "volume": 361.0}, {"date": "2017-07-10", "close": 100.9719, "volume": 1963.0}, {"date": "2017-07-11", "close": 97.1922, "volume": 2611.0}, {"date": "2017-07-12", "close": 96.4723, "volume": 3295.0}, {"date": "2017-07-13", "close": 96.2923, "volume": 3562.0}, {"date": "2017-07-14", "close": 97.1922, "volume": 3142.0}, {"date": "2017-07-17", "close": 97.7322, "volume": 1430.0}, {"date": "2017-07-18", "close": 100.9719, "volume": 569.0}, {"date": "2017-07-19", "close": 102.2318, "volume": 199.0}, {"date": "2017-07-20", "close": 95.9323, "volume": 348.0}, {"date": "2017-07-21", "close": 98.6321, "volume": 114.0}, {"date": "2017-07-24", "close": 97.0122, "volume": 513.0}, {"date": "2017-07-25", "close": 93.5925, "volume": 454.0}, {"date": "2017-07-26", "close": 92.8726, "volume": 210.0}, {"date": "2017-07-27", "close": 87.833, "volume": 361.0}, {"date": "2017-07-28", "close": 73.9741, "volume": 4279.0}, {"date": "2017-07-31", "close": 72.1742, "volume": 2208.0}, {"date": "2017-08-01", "close": 73.7941, "volume": 660.0}, {"date": "2017-08-02", "close": 70.3744, "volume": 331.0}, {"date": "2017-08-03", "close": 68.7545, "volume": 260.0}, {"date": "2017-08-04", "close": 71.9942, "volume": 654.0}, {"date": "2017-08-07", "close": 73.4359, "volume": 400.0}, {"date": "2017-08-08", "close": 70.3744, "volume": 487.0}, {"date": "2017-08-09", "close": 70.1944, "volume": 118.0}, {"date": "2017-08-10", "close": 69.2945, "volume": 892.0}, {"date": "2017-08-11", "close": 74.514, "volume": 2012.0}, {"date": "2017-08-14", "close": 73.2541, "volume": 2561.0}, {"date": "2017-08-15", "close": 69.4744, "volume": 1144.0}, {"date": "2017-08-16", "close": 70.0144, "volume": 1813.0}, {"date": "2017-08-17", "close": 67.6746, "volume": 1807.0}, {"date": "2017-08-18", "close": 67.6746, "volume": 641.0}, {"date": "2017-08-21", "close": 67.6746, "volume": 712.0}, {"date": "2017-08-22", "close": 68.3945, "volume": 138.0}, {"date": "2017-08-23", "close": 69.2945, "volume": 204.0}, {"date": "2017-08-24", "close": 68.5745, "volume": 870.0}, {"date": "2017-08-25", "close": 70.3744, "volume": 191.0}, {"date": "2017-08-28", "close": 70.1944, "volume": 2432.0}, {"date": "2017-08-29", "close": 69.2945, "volume": 2533.0}, {"date": "2017-08-30", "close": 70.5544, "volume": 645.0}, {"date": "2017-08-31", "close": 71.2743, "volume": 165.0}, {"date": "2017-09-01", "close": 73.6141, "volume": 695.0}, {"date": "2017-09-05", "close": 78.2937, "volume": 1013.0}, {"date": "2017-09-06", "close": 82.2534, "volume": 602.0}, {"date": "2017-09-07", "close": 77.3938, "volume": 655.0}, {"date": "2017-09-08", "close": 80.0936, "volume": 457.0}, {"date": "2017-09-11", "close": 80.9935, "volume": 353.0}, {"date": "2017-09-12", "close": 83.5133, "volume": 1647.0}, {"date": "2017-09-13", "close": 80.0936, "volume": 1823.0}, {"date": "2017-09-14", "close": 88.5529, "volume": 2179.0}, {"date": "2017-09-15", "close": 84.0533, "volume": 1118.0}, {"date": "2017-09-18", "close": 86.3931, "volume": 1093.0}, {"date": "2017-09-19", "close": 87.293, "volume": 773.0}, {"date": "2017-09-20", "close": 89.8128, "volume": 142.0}, {"date": "2017-09-21", "close": 89.9928, "volume": 610.0}, {"date": "2017-09-22", "close": 90.1728, "volume": 630.0}, {"date": "2017-09-25", "close": 91.7909, "volume": 107.0}, {"date": "2017-09-26", "close": 92.3326, "volume": 82.0}, {"date": "2017-09-27", "close": 90.5328, "volume": 59.0}, {"date": "2017-09-28", "close": 93.5925, "volume": 728.0}, {"date": "2017-09-29", "close": 93.7725, "volume": 1090.0}, {"date": "2017-10-02", "close": 94.4924, "volume": 2709.0}, {"date": "2017-10-03", "close": 91.9726, "volume": 1026.0}, {"date": "2017-10-04", "close": 92.5126, "volume": 235.0}, {"date": "2017-10-05", "close": 90.3528, "volume": 420.0}, {"date": "2017-10-06", "close": 86.7531, "volume": 330.0}, {"date": "2017-10-09", "close": 88.5529, "volume": 178.0}, {"date": "2017-10-10", "close": 86.7531, "volume": 2301.0}, {"date": "2017-10-11", "close": 78.6537, "volume": 2050.0}, {"date": "2017-10-12", "close": 80.0936, "volume": 465.0}, {"date": "2017-10-13", "close": 80.9935, "volume": 180.0}, {"date": "2017-10-16", "close": 78.4737, "volume": 165.0}, {"date": "2017-10-17", "close": 78.8337, "volume": 1497.0}, {"date": "2017-10-18", "close": 79.3737, "volume": 980.0}, {"date": "2017-10-19", "close": 82.0734, "volume": 1230.0}, {"date": "2017-10-20", "close": 80.4536, "volume": 1522.0}, {"date": "2017-10-23", "close": 76.6739, "volume": 204.0}, {"date": "2017-10-24", "close": 71.9942, "volume": 302.0}, {"date": "2017-10-25", "close": 70.1944, "volume": 235.0}, {"date": "2017-10-26", "close": 69.4744, "volume": 272.0}, {"date": "2017-10-27", "close": 71.9942, "volume": 1711.0}, {"date": "2017-10-30", "close": 69.8362, "volume": 215.0}, {"date": "2017-10-31", "close": 68.0346, "volume": 1627.0}, {"date": "2017-11-01", "close": 73.6141, "volume": 1366.0}, {"date": "2017-11-02", "close": 78.6537, "volume": 481.0}, {"date": "2017-11-03", "close": 80.9935, "volume": 425.0}, {"date": "2017-11-06", "close": 75.6839, "volume": 571.0}, {"date": "2017-11-07", "close": 70.5724, "volume": 3107.0}, {"date": "2017-11-08", "close": 71.2743, "volume": 1897.0}, {"date": "2017-11-09", "close": 68.3945, "volume": 296.0}, {"date": "2017-11-10", "close": 68.5745, "volume": 395.0}, {"date": "2017-11-13", "close": 68.5745, "volume": 299.0}, {"date": "2017-11-14", "close": 68.5727, "volume": 160.0}, {"date": "2017-11-15", "close": 66.7747, "volume": 310.0}, {"date": "2017-11-16", "close": 65.8747, "volume": 123.0}, {"date": "2017-11-17", "close": 67.4946, "volume": 73.0}, {"date": "2017-11-20", "close": 74.3341, "volume": 1066.0}, {"date": "2017-11-21", "close": 73.4575, "volume": 296.0}, {"date": "2017-11-22", "close": 72.8942, "volume": 623.0}, {"date": "2017-11-24", "close": 73.0742, "volume": 54.0}, {"date": "2017-11-27", "close": 74.694, "volume": 712.0}, {"date": "2017-11-28", "close": 70.3744, "volume": 83.0}, {"date": "2017-11-29", "close": 75.5922, "volume": 233.0}, {"date": "2017-11-30", "close": 74.694, "volume": 366.0}, {"date": "2017-12-01", "close": 76.4957, "volume": 366.0}, {"date": "2017-12-04", "close": 74.1541, "volume": 142.0}, {"date": "2017-12-05", "close": 76.8539, "volume": 494.0}, {"date": "2017-12-06", "close": 77.5738, "volume": 44.0}, {"date": "2017-12-07", "close": 78.4719, "volume": 230.0}, {"date": "2017-12-08", "close": 75.8243, "volume": 155.0}, {"date": "2017-12-11", "close": 77.5738, "volume": 389.0}, {"date": "2017-12-12", "close": 78.6015, "volume": 336.0}, {"date": "2017-12-13", "close": 76.3139, "volume": 337.0}, {"date": "2017-12-14", "close": 74.874, "volume": 364.0}, {"date": "2017-12-15", "close": 73.9741, "volume": 198.0}, {"date": "2017-12-18", "close": 73.7059, "volume": 472.0}, {"date": "2017-12-19", "close": 69.6544, "volume": 223.0}, {"date": "2017-12-20", "close": 70.3744, "volume": 388.0}, {"date": "2017-12-21", "close": 71.6343, "volume": 135.0}, {"date": "2017-12-22", "close": 69.6544, "volume": 274.0}, {"date": "2017-12-26", "close": 68.7545, "volume": 360.0}, {"date": "2017-12-27", "close": 69.1145, "volume": 711.0}, {"date": "2017-12-28", "close": 68.7365, "volume": 1618.0}, {"date": "2017-12-29", "close": 73.0742, "volume": 706.0}, {"date": "2018-01-02", "close": 71.6343, "volume": 375.0}, {"date": "2018-01-03", "close": 73.0238, "volume": 509.0}, {"date": "2018-01-04", "close": 75.054, "volume": 110.0}, {"date": "2018-01-05", "close": 78.1138, "volume": 236.0}, {"date": "2018-01-08", "close": 75.9539, "volume": 689.0}, {"date": "2018-01-09", "close": 69.8344, "volume": 432.0}, {"date": "2018-01-10", "close": 72.7142, "volume": 177.0}, {"date": "2018-01-11", "close": 71.1843, "volume": 512.0}, {"date": "2018-01-12", "close": 66.8988, "volume": 679.0}, {"date": "2018-01-16", "close": 68.5745, "volume": 192.0}, {"date": "2018-01-17", "close": 68.9345, "volume": 339.0}, {"date": "2018-01-18", "close": 70.1944, "volume": 432.0}, {"date": "2018-01-19", "close": 68.2973, "volume": 42.0}, {"date": "2018-01-22", "close": 67.4946, "volume": 170.0}, {"date": "2018-01-23", "close": 64.2549, "volume": 557.0}, {"date": "2018-01-24", "close": 64.7948, "volume": 1757.0}, {"date": "2018-01-25", "close": 64.6148, "volume": 851.0}, {"date": "2018-01-26", "close": 63.8607, "volume": 389.0}, {"date": "2018-01-29", "close": 66.5947, "volume": 980.0}, {"date": "2018-01-30", "close": 70.1836, "volume": 4459.0}, {"date": "2018-01-31", "close": 65.5148, "volume": 822.0}, {"date": "2018-02-01", "close": 66.9546, "volume": 1249.0}, {"date": "2018-02-02", "close": 66.9546, "volume": 267.0}, {"date": "2018-02-05", "close": 64.9748, "volume": 165.0}, {"date": "2018-02-06", "close": 64.7948, "volume": 582.0}, {"date": "2018-02-07", "close": 63.8949, "volume": 425.0}, {"date": "2018-02-08", "close": 63.1749, "volume": 152.0}, {"date": "2018-02-09", "close": 64.0749, "volume": 228.0}, {"date": "2018-02-12", "close": 56.1555, "volume": 1657.0}, {"date": "2018-02-13", "close": 57.0554, "volume": 644.0}, {"date": "2018-02-14", "close": 58.7419, "volume": 432.0}, {"date": "2018-02-15", "close": 58.4953, "volume": 1949.0}, {"date": "2018-02-16", "close": 61.915, "volume": 855.0}, {"date": "2018-02-20", "close": 67.1346, "volume": 1058.0}, {"date": "2018-02-21", "close": 67.752, "volume": 144.0}, {"date": "2018-02-22", "close": 66.6973, "volume": 325.0}, {"date": "2018-02-23", "close": 67.3146, "volume": 258.0}, {"date": "2018-02-26", "close": 67.3146, "volume": 348.0}, {"date": "2018-02-27", "close": 66.5947, "volume": 572.0}, {"date": "2018-02-28", "close": 66.0601, "volume": 101.0}, {"date": "2018-03-01", "close": 66.0547, "volume": 268.0}, {"date": "2018-03-02", "close": 64.7948, "volume": 18.0}, {"date": "2018-03-05", "close": 64.9748, "volume": 299.0}, {"date": "2018-03-06", "close": 66.7747, "volume": 224.0}, {"date": "2018-03-07", "close": 65.8747, "volume": 88.0}, {"date": "2018-03-08", "close": 68.3945, "volume": 111.0}, {"date": "2018-03-09", "close": 70.3744, "volume": 125250.0}, {"date": "2018-03-12", "close": 75.9539, "volume": 6440.0}, {"date": "2018-03-13", "close": 86.8737, "volume": 2592.0}, {"date": "2018-03-14", "close": 108.8913, "volume": 14099.0}, {"date": "2018-03-15", "close": 105.2916, "volume": 4496.0}, {"date": "2018-03-16", "close": 111.4111, "volume": 4519.0}, {"date": "2018-03-19", "close": 105.8315, "volume": 3359.0}, {"date": "2018-03-20", "close": 99.1721, "volume": 1609.0}, {"date": "2018-03-21", "close": 100.3978, "volume": 755.0}, {"date": "2018-03-22", "close": 99.712, "volume": 1603.0}, {"date": "2018-03-23", "close": 99.1721, "volume": 573.0}, {"date": "2018-03-26", "close": 91.2527, "volume": 322.0}, {"date": "2018-03-27", "close": 89.9928, "volume": 998.0}, {"date": "2018-03-28", "close": 86.0277, "volume": 2282.0}, {"date": "2018-03-29", "close": 90.7109, "volume": 708.0}, {"date": "2018-04-02", "close": 85.3132, "volume": 1082.0}, {"date": "2018-04-03", "close": 84.7732, "volume": 3434.0}, {"date": "2018-04-04", "close": 90.1728, "volume": 3742.0}, {"date": "2018-04-05", "close": 90.8927, "volume": 1993.0}, {"date": "2018-04-06", "close": 86.0331, "volume": 950.0}, {"date": "2018-04-09", "close": 98.4521, "volume": 6948.0}, {"date": "2018-04-10", "close": 95.3744, "volume": 821.0}, {"date": "2018-04-11", "close": 91.6127, "volume": 989.0}, {"date": "2018-04-12", "close": 86.5731, "volume": 1155.0}, {"date": "2018-04-13", "close": 89.2729, "volume": 833.0}, {"date": "2018-04-16", "close": 89.9928, "volume": 303.0}, {"date": "2018-04-17", "close": 89.9928, "volume": 405.0}, {"date": "2018-04-18", "close": 88.3729, "volume": 429.0}, {"date": "2018-04-19", "close": 84.2333, "volume": 980.0}, {"date": "2018-04-20", "close": 87.293, "volume": 1319.0}, {"date": "2018-04-23", "close": 81.3535, "volume": 1732.0}, {"date": "2018-04-24", "close": 85.4932, "volume": 648.0}, {"date": "2018-04-25", "close": 83.6933, "volume": 713.0}, {"date": "2018-04-26", "close": 82.9734, "volume": 3519.0}, {"date": "2018-04-27", "close": 83.6933, "volume": 785.0}, {"date": "2018-04-30", "close": 79.3754, "volume": 800.0}, {"date": "2018-05-01", "close": 77.0338, "volume": 140.0}, {"date": "2018-05-02", "close": 84.5032, "volume": 661.0}, {"date": "2018-05-03", "close": 76.4939, "volume": 504.0}, {"date": "2018-05-04", "close": 80.0936, "volume": 877.0}, {"date": "2018-05-07", "close": 77.7538, "volume": 1088.0}, {"date": "2018-05-08", "close": 81.1735, "volume": 547.0}, {"date": "2018-05-09", "close": 80.9935, "volume": 720.0}, {"date": "2018-05-10", "close": 82.6134, "volume": 16568.0}, {"date": "2018-05-11", "close": 92.5126, "volume": 49240.0}, {"date": "2018-05-14", "close": 102.7718, "volume": 10781.0}, {"date": "2018-05-15", "close": 101.5119, "volume": 10385.0}, {"date": "2018-05-16", "close": 109.4312, "volume": 4536.0}, {"date": "2018-05-17", "close": 106.9114, "volume": 2674.0}, {"date": "2018-05-18", "close": 110.1512, "volume": 2516.0}, {"date": "2018-05-21", "close": 118.4305, "volume": 11658.0}, {"date": "2018-05-22", "close": 119.8704, "volume": 4126.0}, {"date": "2018-05-23", "close": 131.3895, "volume": 14855.0}, {"date": "2018-05-24", "close": 138.2289, "volume": 2507.0}, {"date": "2018-05-25", "close": 141.6487, "volume": 2563.0}, {"date": "2018-05-29", "close": 134.8092, "volume": 4162.0}, {"date": "2018-05-30", "close": 133.7293, "volume": 7858.0}, {"date": "2018-05-31", "close": 147.2282, "volume": 3193.0}, {"date": "2018-06-01", "close": 138.7689, "volume": 3643.0}, {"date": "2018-06-04", "close": 126.3499, "volume": 5395.0}, {"date": "2018-06-05", "close": 131.3895, "volume": 529.0}, {"date": "2018-06-06", "close": 124.55, "volume": 2842.0}, {"date": "2018-06-07", "close": 116.9906, "volume": 2122.0}, {"date": "2018-06-08", "close": 114.2909, "volume": 2651.0}, {"date": "2018-06-11", "close": 114.6508, "volume": 683.0}, {"date": "2018-06-12", "close": 111.2311, "volume": 1521.0}, {"date": "2018-06-13", "close": 111.2311, "volume": 2284.0}, {"date": "2018-06-14", "close": 116.8107, "volume": 1764.0}, {"date": "2018-06-15", "close": 115.7307, "volume": 1148.0}, {"date": "2018-06-18", "close": 107.9914, "volume": 2173.0}, {"date": "2018-06-19", "close": 116.6307, "volume": 2685.0}, {"date": "2018-06-20", "close": 113.3909, "volume": 987.0}, {"date": "2018-06-21", "close": 108.1713, "volume": 1292.0}, {"date": "2018-06-22", "close": 110.3312, "volume": 1775.0}, {"date": "2018-06-25", "close": 110.8711, "volume": 721.0}, {"date": "2018-06-26", "close": 109.2513, "volume": 1004.0}, {"date": "2018-06-27", "close": 111.3697, "volume": 2228.0}, {"date": "2018-06-28", "close": 111.5911, "volume": 2865.0}, {"date": "2018-06-29", "close": 125.9899, "volume": 944.0}, {"date": "2018-07-02", "close": 125.8099, "volume": 646.0}, {"date": "2018-07-03", "close": 126.5299, "volume": 581.0}, {"date": "2018-07-05", "close": 129.0497, "volume": 3154.0}, {"date": "2018-07-06", "close": 128.8697, "volume": 3160.0}, {"date": "2018-07-09", "close": 134.9892, "volume": 1072.0}, {"date": "2018-07-10", "close": 125.9899, "volume": 387.0}, {"date": "2018-07-11", "close": 129.4096, "volume": 198.0}, {"date": "2018-07-12", "close": 122.0302, "volume": 727.0}, {"date": "2018-07-13", "close": 121.1303, "volume": 483.0}, {"date": "2018-07-16", "close": 127.0698, "volume": 125.0}, {"date": "2018-07-17", "close": 125.09, "volume": 422.0}, {"date": "2018-07-18", "close": 122.2102, "volume": 821.0}, {"date": "2018-07-19", "close": 117.1706, "volume": 252.0}, {"date": "2018-07-20", "close": 117.1706, "volume": 219.0}, {"date": "2018-07-23", "close": 119.6904, "volume": 407.0}, {"date": "2018-07-24", "close": 133.7293, "volume": 1870.0}, {"date": "2018-07-25", "close": 129.5896, "volume": 875.0}, {"date": "2018-07-26", "close": 137.419, "volume": 899.0}, {"date": "2018-07-27", "close": 129.5896, "volume": 561.0}, {"date": "2018-07-30", "close": 134.9892, "volume": 2263.0}, {"date": "2018-07-31", "close": 131.9294, "volume": 964.0}, {"date": "2018-08-01", "close": 107.1094, "volume": 5430.0}, {"date": "2018-08-02", "close": 104.0317, "volume": 2645.0}, {"date": "2018-08-03", "close": 94.4924, "volume": 695.0}, {"date": "2018-08-06", "close": 97.5522, "volume": 1286.0}, {"date": "2018-08-07", "close": 101.8719, "volume": 544.0}, {"date": "2018-08-08", "close": 94.6724, "volume": 1234.0}, {"date": "2018-08-09", "close": 97.0122, "volume": 351.0}, {"date": "2018-08-10", "close": 102.4118, "volume": 604.0}, {"date": "2018-08-13", "close": 98.2721, "volume": 1668.0}, {"date": "2018-08-14", "close": 92.7412, "volume": 280.0}, {"date": "2018-08-15", "close": 92.1526, "volume": 345.0}, {"date": "2018-08-16", "close": 89.0929, "volume": 1035.0}, {"date": "2018-08-17", "close": 88.7329, "volume": 225.0}, {"date": "2018-08-20", "close": 87.293, "volume": 614.0}, {"date": "2018-08-21", "close": 84.7732, "volume": 851.0}, {"date": "2018-08-22", "close": 86.2131, "volume": 800.0}, {"date": "2018-08-23", "close": 85.4932, "volume": 2561.0}, {"date": "2018-08-24", "close": 87.293, "volume": 657.0}, {"date": "2018-08-27", "close": 88.1929, "volume": 1634.0}, {"date": "2018-08-28", "close": 85.6731, "volume": 2366.0}, {"date": "2018-08-29", "close": 90.3528, "volume": 842.0}, {"date": "2018-08-30", "close": 91.2527, "volume": 1472.0}, {"date": "2018-08-31", "close": 85.4932, "volume": 5198.0}, {"date": "2018-09-04", "close": 82.4334, "volume": 10463.0}, {"date": "2018-09-05", "close": 74.694, "volume": 16473.0}, {"date": "2018-09-06", "close": 68.5745, "volume": 17061.0}, {"date": "2018-09-07", "close": 81.8934, "volume": 244104.0}, {"date": "2018-09-10", "close": 81.5335, "volume": 14454.0}, {"date": "2018-09-11", "close": 84.5932, "volume": 15431.0}, {"date": "2018-09-12", "close": 93.2325, "volume": 17311.0}, {"date": "2018-09-13", "close": 93.5925, "volume": 7448.0}, {"date": "2018-09-14", "close": 91.7927, "volume": 3860.0}, {"date": "2018-09-17", "close": 88.5529, "volume": 3103.0}, {"date": "2018-09-18", "close": 87.113, "volume": 2968.0}, {"date": "2018-09-19", "close": 87.293, "volume": 1485.0}, {"date": "2018-09-20", "close": 87.293, "volume": 3420.0}, {"date": "2018-09-21", "close": 90.1728, "volume": 6148.0}, {"date": "2018-09-24", "close": 85.8531, "volume": 2984.0}, {"date": "2018-09-25", "close": 91.9726, "volume": 2145.0}, {"date": "2018-09-26", "close": 86.3931, "volume": 1350.0}, {"date": "2018-09-27", "close": 86.3931, "volume": 3033.0}, {"date": "2018-09-28", "close": 84.0533, "volume": 2292.0}, {"date": "2018-10-01", "close": 82.0734, "volume": 2943.0}, {"date": "2018-10-02", "close": 80.0936, "volume": 1721.0}, {"date": "2018-10-03", "close": 81.3535, "volume": 2314.0}, {"date": "2018-10-04", "close": 80.0936, "volume": 2124.0}, {"date": "2018-10-05", "close": 78.2577, "volume": 1591.0}, {"date": "2018-10-08", "close": 73.4341, "volume": 1236.0}, {"date": "2018-10-09", "close": 75.7829, "volume": 9122.0}, {"date": "2018-10-10", "close": 76.4939, "volume": 1852.0}, {"date": "2018-10-11", "close": 79.7336, "volume": 1777.0}, {"date": "2018-10-12", "close": 79.8236, "volume": 387.0}, {"date": "2018-10-15", "close": 80.0936, "volume": 306.0}, {"date": "2018-10-16", "close": 78.2937, "volume": 773.0}, {"date": "2018-10-17", "close": 78.8337, "volume": 949.0}, {"date": "2018-10-18", "close": 73.0742, "volume": 657.0}, {"date": "2018-10-19", "close": 73.9741, "volume": 444.0}, {"date": "2018-10-22", "close": 75.9539, "volume": 715.0}, {"date": "2018-10-23", "close": 62.275, "volume": 5838.0}, {"date": "2018-10-24", "close": 61.915, "volume": 98.0}, {"date": "2018-10-25", "close": 61.1951, "volume": 957.0}, {"date": "2018-10-26", "close": 62.995, "volume": 1818.0}, {"date": "2018-10-29", "close": 59.7552, "volume": 972.0}, {"date": "2018-10-30", "close": 59.9352, "volume": 3232.0}, {"date": "2018-10-31", "close": 60.4752, "volume": 1020.0}, {"date": "2018-11-01", "close": 61.915, "volume": 732.0}, {"date": "2018-11-02", "close": 61.915, "volume": 866.0}, {"date": "2018-11-05", "close": 67.8546, "volume": 3224.0}, {"date": "2018-11-06", "close": 73.2541, "volume": 1941.0}, {"date": "2018-11-07", "close": 74.1541, "volume": 1002.0}, {"date": "2018-11-08", "close": 80.0936, "volume": 334.0}, {"date": "2018-11-09", "close": 75.7739, "volume": 76.0}, {"date": "2018-11-12", "close": 71.6343, "volume": 649.0}, {"date": "2018-11-13", "close": 73.6141, "volume": 385.0}, {"date": "2018-11-14", "close": 72.3542, "volume": 737.0}, {"date": "2018-11-15", "close": 73.2541, "volume": 497.0}, {"date": "2018-11-16", "close": 71.9942, "volume": 530.0}, {"date": "2018-11-19", "close": 71.9942, "volume": 1630.0}, {"date": "2018-11-20", "close": 66.9546, "volume": 146.0}, {"date": "2018-11-21", "close": 65.3348, "volume": 324.0}, {"date": "2018-11-23", "close": 64.9748, "volume": 183.0}, {"date": "2018-11-26", "close": 65.3348, "volume": 878.0}, {"date": "2018-11-27", "close": 68.5745, "volume": 695.0}, {"date": "2018-11-28", "close": 64.7948, "volume": 2852.0}, {"date": "2018-11-29", "close": 64.6148, "volume": 2890.0}, {"date": "2018-11-30", "close": 62.455, "volume": 315.0}, {"date": "2018-12-03", "close": 59.9352, "volume": 1659.0}, {"date": "2018-12-04", "close": 55.9755, "volume": 1288.0}, {"date": "2018-12-06", "close": 52.1958, "volume": 1384.0}, {"date": "2018-12-07", "close": 53.9957, "volume": 670.0}, {"date": "2018-12-10", "close": 49.676, "volume": 1601.0}, {"date": "2018-12-11", "close": 49.856, "volume": 648.0}, {"date": "2018-12-12", "close": 50.576, "volume": 17679.0}, {"date": "2018-12-13", "close": 51.1159, "volume": 2722.0}, {"date": "2018-12-14", "close": 53.9957, "volume": 221.0}, {"date": "2018-12-17", "close": 55.0756, "volume": 1404.0}, {"date": "2018-12-18", "close": 49.856, "volume": 1486.0}, {"date": "2018-12-19", "close": 52.9158, "volume": 211.0}, {"date": "2018-12-20", "close": 48.9561, "volume": 2115.0}, {"date": "2018-12-21", "close": 43.3477, "volume": 1691.0}, {"date": "2018-12-24", "close": 36.7171, "volume": 1539.0}, {"date": "2018-12-26", "close": 27.3578, "volume": 1407.0}, {"date": "2018-12-27", "close": 35.9971, "volume": 5956.0}, {"date": "2018-12-28", "close": 32.2174, "volume": 3889.0}, {"date": "2018-12-31", "close": 28.7977, "volume": 5753.0}, {"date": "2019-01-02", "close": 29.8776, "volume": 356.0}, {"date": "2019-01-03", "close": 34.1973, "volume": 318.0}, {"date": "2019-01-04", "close": 35.9971, "volume": 673.0}, {"date": "2019-01-07", "close": 39.5968, "volume": 777.0}, {"date": "2019-01-08", "close": 39.0857, "volume": 372.0}, {"date": "2019-01-09", "close": 44.0965, "volume": 912.0}, {"date": "2019-01-10", "close": 40.5868, "volume": 1154.0}, {"date": "2019-01-11", "close": 38.1569, "volume": 376.0}, {"date": "2019-01-14", "close": 41.3967, "volume": 131.0}, {"date": "2019-01-15", "close": 41.6667, "volume": 512.0}, {"date": "2019-01-16", "close": 41.0367, "volume": 41.0}, {"date": "2019-01-17", "close": 38.6969, "volume": 220.0}, {"date": "2019-01-18", "close": 38.9399, "volume": 411.0}, {"date": "2019-01-22", "close": 46.7963, "volume": 2523.0}, {"date": "2019-01-23", "close": 51.8359, "volume": 1184.0}, {"date": "2019-01-24", "close": 52.1958, "volume": 566.0}, {"date": "2019-01-25", "close": 52.0158, "volume": 794.0}, {"date": "2019-01-28", "close": 48.9561, "volume": 843.0}, {"date": "2019-01-29", "close": 46.7963, "volume": 958.0}, {"date": "2019-01-30", "close": 54.8254, "volume": 1886.0}, {"date": "2019-01-31", "close": 77.3938, "volume": 9361.0}, {"date": "2019-02-01", "close": 74.694, "volume": 13311.0}, {"date": "2019-02-04", "close": 71.9942, "volume": 2466.0}, {"date": "2019-02-05", "close": 71.9942, "volume": 1116.0}, {"date": "2019-02-06", "close": 73.7941, "volume": 484.0}, {"date": "2019-02-07", "close": 81.3535, "volume": 1961.0}, {"date": "2019-02-08", "close": 84.0533, "volume": 3933.0}, {"date": "2019-02-11", "close": 80.0936, "volume": 852.0}, {"date": "2019-02-12", "close": 77.3938, "volume": 766.0}, {"date": "2019-02-13", "close": 77.3938, "volume": 1904.0}, {"date": "2019-02-14", "close": 75.594, "volume": 1253.0}, {"date": "2019-02-15", "close": 77.3938, "volume": 167.0}, {"date": "2019-02-19", "close": 76.1627, "volume": 2891.0}, {"date": "2019-02-20", "close": 78.2937, "volume": 1269.0}, {"date": "2019-02-21", "close": 85.4932, "volume": 2966.0}, {"date": "2019-02-22", "close": 80.0936, "volume": 1477.0}, {"date": "2019-02-25", "close": 89.9928, "volume": 2626.0}, {"date": "2019-02-26", "close": 87.473, "volume": 828.0}, {"date": "2019-02-27", "close": 88.1929, "volume": 3940.0}, {"date": "2019-02-28", "close": 86.933, "volume": 571.0}, {"date": "2019-03-01", "close": 88.1929, "volume": 1101.0}, {"date": "2019-03-04", "close": 82.7934, "volume": 1284.0}, {"date": "2019-03-05", "close": 81.7135, "volume": 410.0}, {"date": "2019-03-06", "close": 80.8135, "volume": 1355.0}, {"date": "2019-03-07", "close": 80.9935, "volume": 609.0}, {"date": "2019-03-08", "close": 79.1937, "volume": 2451.0}, {"date": "2019-03-11", "close": 73.6141, "volume": 1243.0}, {"date": "2019-03-12", "close": 75.7739, "volume": 378.0}, {"date": "2019-03-13", "close": 71.9942, "volume": 1937.0}, {"date": "2019-03-14", "close": 66.9546, "volume": 5369.0}, {"date": "2019-03-15", "close": 66.5947, "volume": 1244.0}, {"date": "2019-03-18", "close": 70.5544, "volume": 1374.0}, {"date": "2019-03-19", "close": 76.4939, "volume": 1143.0}, {"date": "2019-03-20", "close": 76.3139, "volume": 531.0}, {"date": "2019-03-21", "close": 77.9338, "volume": 1106.0}, {"date": "2019-03-22", "close": 76.4939, "volume": 1111.0}, {"date": "2019-03-25", "close": 71.4543, "volume": 551.0}, {"date": "2019-03-26", "close": 73.2541, "volume": 507.0}, {"date": "2019-03-27", "close": 73.7941, "volume": 842.0}, {"date": "2019-03-28", "close": 75.594, "volume": 308.0}, {"date": "2019-03-29", "close": 72.3542, "volume": 278.0}, {"date": "2019-04-01", "close": 75.594, "volume": 764.0}, {"date": "2019-04-02", "close": 78.4737, "volume": 1817.0}, {"date": "2019-04-03", "close": 74.874, "volume": 499.0}, {"date": "2019-04-04", "close": 79.0137, "volume": 910.0}, {"date": "2019-04-05", "close": 75.054, "volume": 822.0}, {"date": "2019-04-08", "close": 78.2937, "volume": 189.0}, {"date": "2019-04-09", "close": 78.2937, "volume": 154.0}, {"date": "2019-04-10", "close": 77.3938, "volume": 751.0}, {"date": "2019-04-11", "close": 79.1937, "volume": 448.0}, {"date": "2019-04-12", "close": 77.5738, "volume": 574.0}, {"date": "2019-04-15", "close": 79.1937, "volume": 632.0}, {"date": "2019-04-16", "close": 77.7538, "volume": 251.0}, {"date": "2019-04-17", "close": 74.694, "volume": 403.0}, {"date": "2019-04-18", "close": 76.3139, "volume": 495.0}, {"date": "2019-04-22", "close": 53.4557, "volume": 16970.0}, {"date": "2019-04-23", "close": 52.9158, "volume": 4511.0}, {"date": "2019-04-24", "close": 52.1958, "volume": 2837.0}, {"date": "2019-04-25", "close": 51.1159, "volume": 1195.0}, {"date": "2019-04-26", "close": 53.9957, "volume": 1786.0}, {"date": "2019-04-29", "close": 51.2059, "volume": 637.0}, {"date": "2019-04-30", "close": 47.6962, "volume": 14914.0}, {"date": "2019-05-01", "close": 50.036, "volume": 1331.0}, {"date": "2019-05-02", "close": 49.1361, "volume": 11613.0}, {"date": "2019-05-03", "close": 46.6163, "volume": 8759.0}, {"date": "2019-05-06", "close": 46.0763, "volume": 1443.0}, {"date": "2019-05-07", "close": 47.9734, "volume": 6618.0}, {"date": "2019-05-08", "close": 48.4161, "volume": 6206.0}, {"date": "2019-05-09", "close": 44.0965, "volume": 4298.0}, {"date": "2019-05-10", "close": 42.2966, "volume": 5821.0}, {"date": "2019-05-13", "close": 39.4168, "volume": 2733.0}, {"date": "2019-05-14", "close": 39.9568, "volume": 698.0}, {"date": "2019-05-15", "close": 39.5968, "volume": 1911.0}, {"date": "2019-05-16", "close": 38.8643, "volume": 3201.0}, {"date": "2019-05-17", "close": 37.437, "volume": 2169.0}, {"date": "2019-05-20", "close": 33.6573, "volume": 5575.0}, {"date": "2019-05-21", "close": 34.3772, "volume": 4416.0}, {"date": "2019-05-22", "close": 34.1973, "volume": 25579.0}, {"date": "2019-05-23", "close": 30.7775, "volume": 9614.0}, {"date": "2019-05-24", "close": 29.3377, "volume": 3444.0}, {"date": "2019-05-28", "close": 30.5976, "volume": 27191.0}, {"date": "2019-05-29", "close": 30.5976, "volume": 23496.0}, {"date": "2019-05-30", "close": 30.0576, "volume": 19278.0}, {"date": "2019-05-31", "close": 30.9575, "volume": 60092.0}, {"date": "2019-06-03", "close": 28.6177, "volume": 32913.0}, {"date": "2019-06-04", "close": 29.6976, "volume": 27525.0}, {"date": "2019-06-05", "close": 29.3377, "volume": 37516.0}, {"date": "2019-06-06", "close": 30.5976, "volume": 23807.0}, {"date": "2019-06-07", "close": 30.0576, "volume": 34653.0}, {"date": "2019-06-10", "close": 29.6976, "volume": 18211.0}, {"date": "2019-06-11", "close": 26.8179, "volume": 29126.0}, {"date": "2019-06-12", "close": 23.5781, "volume": 35736.0}, {"date": "2019-06-13", "close": 23.5781, "volume": 15454.0}, {"date": "2019-06-14", "close": 18.8985, "volume": 30114.0}, {"date": "2019-06-17", "close": 20.3384, "volume": 14174.0}, {"date": "2019-06-18", "close": 19.2585, "volume": 12272.0}, {"date": "2019-06-19", "close": 18.8985, "volume": 8205.0}, {"date": "2019-06-20", "close": 19.2585, "volume": 4984.0}, {"date": "2019-06-21", "close": 18.8985, "volume": 8949.0}, {"date": "2019-06-24", "close": 17.5738, "volume": 11913.0}, {"date": "2019-06-25", "close": 17.9986, "volume": 6897.0}, {"date": "2019-06-26", "close": 18.1785, "volume": 3200.0}, {"date": "2019-06-27", "close": 17.8708, "volume": 3862.0}, {"date": "2019-06-28", "close": 18.1785, "volume": 3189.0}, {"date": "2019-07-01", "close": 17.6386, "volume": 5189.0}, {"date": "2019-07-02", "close": 16.4674, "volume": 7104.0}, {"date": "2019-07-03", "close": 16.5587, "volume": 2389.0}, {"date": "2019-07-05", "close": 16.0169, "volume": 3360.0}, {"date": "2019-07-08", "close": 15.4788, "volume": 9062.0}, {"date": "2019-07-09", "close": 17.653, "volume": 23140.0}, {"date": "2019-07-10", "close": 16.0205, "volume": 5449.0}, {"date": "2019-07-11", "close": 15.8387, "volume": 2800.0}, {"date": "2019-07-12", "close": 15.6587, "volume": 1789.0}, {"date": "2019-07-15", "close": 15.4788, "volume": 3010.0}, {"date": "2019-07-16", "close": 15.1188, "volume": 13241.0}, {"date": "2019-07-17", "close": 15.8387, "volume": 13187.0}, {"date": "2019-07-18", "close": 15.8927, "volume": 5921.0}, {"date": "2019-07-19", "close": 15.9863, "volume": 4079.0}, {"date": "2019-07-22", "close": 16.4075, "volume": 12906.0}, {"date": "2019-07-23", "close": 16.8107, "volume": 7705.0}, {"date": "2019-07-24", "close": 15.6587, "volume": 11751.0}, {"date": "2019-07-25", "close": 14.5806, "volume": 3934.0}, {"date": "2019-07-26", "close": 16.1987, "volume": 8060.0}, {"date": "2019-07-29", "close": 15.4806, "volume": 2638.0}, {"date": "2019-07-30", "close": 14.9748, "volume": 5649.0}, {"date": "2019-07-31", "close": 15.171, "volume": 1566.0}, {"date": "2019-08-01", "close": 14.7588, "volume": 3239.0}, {"date": "2019-08-02", "close": 13.9939, "volume": 7719.0}, {"date": "2019-08-05", "close": 13.6069, "volume": 4008.0}, {"date": "2019-08-06", "close": 14.5536, "volume": 7918.0}, {"date": "2019-08-07", "close": 14.4888, "volume": 1538.0}, {"date": "2019-08-08", "close": 14.9802, "volume": 1921.0}, {"date": "2019-08-09", "close": 15.2988, "volume": 1108.0}, {"date": "2019-08-12", "close": 14.8051, "volume": 2054.0}, {"date": "2019-08-13", "close": 14.7372, "volume": 3781.0}, {"date": "2019-08-14", "close": 14.3988, "volume": 1949.0}, {"date": "2019-08-15", "close": 14.1559, "volume": 4277.0}, {"date": "2019-08-16", "close": 14.1289, "volume": 1100.0}, {"date": "2019-08-19", "close": 14.2189, "volume": 1528.0}, {"date": "2019-08-20", "close": 13.8751, "volume": 3917.0}, {"date": "2019-08-21", "close": 14.1415, "volume": 1110.0}, {"date": "2019-08-22", "close": 14.0389, "volume": 947.0}, {"date": "2019-08-23", "close": 13.1533, "volume": 2508.0}, {"date": "2019-08-26", "close": 13.0922, "volume": 2107.0}, {"date": "2019-08-27", "close": 12.4118, "volume": 3813.0}, {"date": "2019-08-28", "close": 12.4208, "volume": 1438.0}, {"date": "2019-08-29", "close": 12.779, "volume": 2905.0}, {"date": "2019-08-30", "close": 13.1389, "volume": 262.0}, {"date": "2019-09-03", "close": 12.536, "volume": 485.0}, {"date": "2019-09-04", "close": 12.9572, "volume": 526.0}, {"date": "2019-09-05", "close": 12.059, "volume": 2982.0}, {"date": "2019-09-06", "close": 12.5972, "volume": 2482.0}, {"date": "2019-09-09", "close": 13.4989, "volume": 1893.0}, {"date": "2019-09-10", "close": 13.4018, "volume": 2469.0}, {"date": "2019-09-11", "close": 13.9687, "volume": 1830.0}, {"date": "2019-09-12", "close": 14.0353, "volume": 2628.0}, {"date": "2019-09-13", "close": 13.6789, "volume": 2350.0}, {"date": "2019-09-16", "close": 14.2099, "volume": 2772.0}, {"date": "2019-09-17", "close": 14.0299, "volume": 672.0}, {"date": "2019-09-18", "close": 14.0389, "volume": 1925.0}, {"date": "2019-09-19", "close": 13.6789, "volume": 3489.0}, {"date": "2019-09-20", "close": 13.5187, "volume": 1762.0}, {"date": "2019-09-23", "close": 13.1389, "volume": 1407.0}, {"date": "2019-09-24", "close": 13.1569, "volume": 2002.0}, {"date": "2019-09-25", "close": 12.149, "volume": 3111.0}, {"date": "2019-09-26", "close": 11.987, "volume": 2792.0}, {"date": "2019-09-27", "close": 12.239, "volume": 1825.0}, {"date": "2019-09-30", "close": 11.1591, "volume": 1327.0}, {"date": "2019-10-01", "close": 11.3031, "volume": 1820.0}, {"date": "2019-10-02", "close": 10.1368, "volume": 3844.0}, {"date": "2019-10-03", "close": 10.7973, "volume": 190.0}, {"date": "2019-10-04", "close": 10.8315, "volume": 187.0}, {"date": "2019-10-07", "close": 10.279, "volume": 18993.0}, {"date": "2019-10-08", "close": 9.8992, "volume": 7512.0}, {"date": "2019-10-09", "close": 9.7192, "volume": 5857.0}, {"date": "2019-10-10", "close": 9.3593, "volume": 1787.0}, {"date": "2019-10-11", "close": 9.7969, "volume": 5404.0}, {"date": "2019-10-14", "close": 8.7347, "volume": 3841.0}, {"date": "2019-10-15", "close": 8.2223, "volume": 5755.0}, {"date": "2019-10-16", "close": 10.6731, "volume": 65753.0}, {"date": "2019-10-17", "close": 9.3593, "volume": 26772.0}, {"date": "2019-10-18", "close": 9.0857, "volume": 3458.0}, {"date": "2019-10-21", "close": 8.8193, "volume": 1356.0}, {"date": "2019-10-22", "close": 8.4809, "volume": 2902.0}, {"date": "2019-10-23", "close": 10.0792, "volume": 7299.0}, {"date": "2019-10-24", "close": 10.3186, "volume": 3221.0}, {"date": "2019-10-25", "close": 10.2592, "volume": 1861.0}, {"date": "2019-10-28", "close": 10.8009, "volume": 3770.0}, {"date": "2019-10-29", "close": 11.2599, "volume": 8725.0}, {"date": "2019-10-30", "close": 11.0349, "volume": 1597.0}, {"date": "2019-10-31", "close": 11.1591, "volume": 2696.0}, {"date": "2019-11-01", "close": 11.4435, "volume": 862.0}, {"date": "2019-11-04", "close": 11.1501, "volume": 2554.0}, {"date": "2019-11-05", "close": 11.6991, "volume": 1452.0}, {"date": "2019-11-06", "close": 12.0392, "volume": 2283.0}, {"date": "2019-11-07", "close": 11.969, "volume": 708.0}, {"date": "2019-11-08", "close": 12.1778, "volume": 658.0}, {"date": "2019-11-11", "close": 12.959, "volume": 8738.0}, {"date": "2019-11-12", "close": 12.599, "volume": 3665.0}, {"date": "2019-11-13", "close": 11.3391, "volume": 4609.0}, {"date": "2019-11-14", "close": 11.4376, "volume": 1675.0}, {"date": "2019-11-15", "close": 11.6991, "volume": 3216.0}, {"date": "2019-11-18", "close": 12.0248, "volume": 261.0}, {"date": "2019-11-19", "close": 11.9906, "volume": 442.0}, {"date": "2019-11-20", "close": 11.879, "volume": 1091.0}, {"date": "2019-11-21", "close": 11.8772, "volume": 3590.0}, {"date": "2019-11-22", "close": 11.5173, "volume": 1794.0}, {"date": "2019-11-25", "close": 10.8099, "volume": 2240.0}, {"date": "2019-11-26", "close": 10.7973, "volume": 2899.0}, {"date": "2019-11-27", "close": 11.0709, "volume": 6910.0}, {"date": "2019-11-29", "close": 11.9366, "volume": 2632.0}, {"date": "2019-12-02", "close": 11.1501, "volume": 1617.0}, {"date": "2019-12-03", "close": 10.9773, "volume": 1779.0}, {"date": "2019-12-04", "close": 9.7192, "volume": 16208.0}, {"date": "2019-12-05", "close": 9.4186, "volume": 1991.0}, {"date": "2019-12-06", "close": 9.4924, "volume": 2091.0}, {"date": "2019-12-09", "close": 9.3611, "volume": 1064.0}, {"date": "2019-12-10", "close": 10.5292, "volume": 76060.0}, {"date": "2019-12-11", "close": 9.7192, "volume": 13044.0}, {"date": "2019-12-12", "close": 9.5752, "volume": 6770.0}, {"date": "2019-12-13", "close": 9.3593, "volume": 6732.0}, {"date": "2019-12-16", "close": 9.5194, "volume": 1771.0}, {"date": "2019-12-17", "close": 9.3593, "volume": 11777.0}, {"date": "2019-12-18", "close": 9.0407, "volume": 5228.0}, {"date": "2019-12-19", "close": 9.1739, "volume": 14507.0}, {"date": "2019-12-20", "close": 11.3391, "volume": 9184.0}, {"date": "2019-12-23", "close": 10.9791, "volume": 2542.0}, {"date": "2019-12-24", "close": 10.9917, "volume": 1458.0}, {"date": "2019-12-26", "close": 10.9827, "volume": 4693.0}, {"date": "2019-12-27", "close": 11.1573, "volume": 2893.0}, {"date": "2019-12-30", "close": 10.6069, "volume": 5996.0}, {"date": "2019-12-31", "close": 10.4392, "volume": 3203.0}, {"date": "2020-01-02", "close": 10.9773, "volume": 982.0}, {"date": "2020-01-03", "close": 10.9791, "volume": 1452.0}, {"date": "2020-01-06", "close": 12.0608, "volume": 7625.0}, {"date": "2020-01-07", "close": 11.205, "volume": 2490.0}, {"date": "2020-01-08", "close": 13.1389, "volume": 14176.0}, {"date": "2020-01-09", "close": 17.0986, "volume": 38602.0}, {"date": "2020-01-10", "close": 16.1069, "volume": 15481.0}, {"date": "2020-01-13", "close": 13.4917, "volume": 15081.0}, {"date": "2020-01-14", "close": 12.7448, "volume": 9245.0}, {"date": "2020-01-15", "close": 12.914, "volume": 5967.0}, {"date": "2020-01-16", "close": 12.419, "volume": 5444.0}, {"date": "2020-01-17", "close": 12.4532, "volume": 12027.0}, {"date": "2020-01-21", "close": 12.419, "volume": 3442.0}, {"date": "2020-01-22", "close": 11.6973, "volume": 4697.0}, {"date": "2020-01-23", "close": 11.5731, "volume": 4567.0}, {"date": "2020-01-24", "close": 11.4831, "volume": 30080.0}, {"date": "2020-01-27", "close": 10.4392, "volume": 8103.0}, {"date": "2020-01-28", "close": 10.0792, "volume": 3703.0}, {"date": "2020-01-29", "close": 10.7937, "volume": 87461.0}, {"date": "2020-01-30", "close": 11.6523, "volume": 106066.0}, {"date": "2020-01-31", "close": 10.6012, "volume": 27475.0}, {"date": "2020-02-03", "close": 9.5392, "volume": 26400.0}, {"date": "2020-02-04", "close": 9.1793, "volume": 17192.0}, {"date": "2020-02-05", "close": 9.0389, "volume": 17547.0}, {"date": "2020-02-06", "close": 9.2693, "volume": 28429.0}, {"date": "2020-02-07", "close": 8.6375, "volume": 16877.0}, {"date": "2020-02-10", "close": 9.289, "volume": 12246.0}, {"date": "2020-02-11", "close": 9.541, "volume": 5907.0}, {"date": "2020-02-12", "close": 9.3629, "volume": 4674.0}, {"date": "2020-02-13", "close": 9.5356, "volume": 9847.0}, {"date": "2020-02-14", "close": 9.3593, "volume": 10123.0}, {"date": "2020-02-18", "close": 8.9975, "volume": 14101.0}, {"date": "2020-02-19", "close": 9.5212, "volume": 11524.0}, {"date": "2020-02-20", "close": 9.2117, "volume": 6371.0}, {"date": "2020-02-21", "close": 9.3593, "volume": 7854.0}, {"date": "2020-02-24", "close": 9.1775, "volume": 20846.0}, {"date": "2020-02-25", "close": 9.2675, "volume": 13163.0}, {"date": "2020-02-26", "close": 9.7192, "volume": 11360.0}, {"date": "2020-02-27", "close": 10.2538, "volume": 11548.0}, {"date": "2020-02-28", "close": 10.0756, "volume": 14917.0}, {"date": "2020-03-02", "close": 10.4482, "volume": 16761.0}, {"date": "2020-03-03", "close": 10.3861, "volume": 16436.0}, {"date": "2020-03-04", "close": 9.9028, "volume": 7954.0}, {"date": "2020-03-05", "close": 9.3611, "volume": 4633.0}, {"date": "2020-03-06", "close": 8.7095, "volume": 10163.0}, {"date": "2020-03-09", "close": 8.2793, "volume": 9343.0}, {"date": "2020-03-10", "close": 8.4323, "volume": 11093.0}, {"date": "2020-03-11", "close": 7.5594, "volume": 4619.0}, {"date": "2020-03-12", "close": 6.6613, "volume": 6155.0}, {"date": "2020-03-13", "close": 6.2281, "volume": 5994.0}, {"date": "2020-03-16", "close": 5.3564, "volume": 7202.0}, {"date": "2020-03-17", "close": 5.8135, "volume": 4916.0}, {"date": "2020-03-18", "close": 4.6832, "volume": 7707.0}, {"date": "2020-03-19", "close": 4.73, "volume": 5983.0}, {"date": "2020-03-20", "close": 5.045, "volume": 9444.0}, {"date": "2020-03-23", "close": 5.6533, "volume": 12087.0}, {"date": "2020-03-24", "close": 6.0277, "volume": 3926.0}, {"date": "2020-03-25", "close": 6.8395, "volume": 9224.0}, {"date": "2020-03-26", "close": 6.7315, "volume": 12032.0}, {"date": "2020-03-27", "close": 7.077, "volume": 5174.0}, {"date": "2020-03-30", "close": 7.0158, "volume": 3301.0}, {"date": "2020-03-31", "close": 7.0194, "volume": 3469.0}, {"date": "2020-04-01", "close": 6.8323, "volume": 2800.0}, {"date": "2020-04-02", "close": 6.6595, "volume": 596.0}, {"date": "2020-04-03", "close": 6.1051, "volume": 11437.0}, {"date": "2020-04-06", "close": 6.2365, "volume": 5774.0}, {"date": "2020-04-07", "close": 6.3535, "volume": 2327.0}, {"date": "2020-04-08", "close": 6.4813, "volume": 2440.0}, {"date": "2020-04-09", "close": 6.6559, "volume": 2456.0}, {"date": "2020-04-13", "close": 6.7675, "volume": 8181.0}, {"date": "2020-04-14", "close": 6.7693, "volume": 10278.0}, {"date": "2020-04-15", "close": 6.6154, "volume": 7722.0}, {"date": "2020-04-16", "close": 6.9294, "volume": 2107.0}, {"date": "2020-04-17", "close": 6.845, "volume": 4832.0}, {"date": "2020-04-20", "close": 8.2415, "volume": 25356.0}, {"date": "2020-04-21", "close": 10.4373, "volume": 62871.0}, {"date": "2020-04-22", "close": 11.4273, "volume": 105801.0}, {"date": "2020-04-23", "close": 11.3016, "volume": 37359.0}, {"date": "2020-04-24", "close": 11.1033, "volume": 10132.0}, {"date": "2020-04-27", "close": 11.5893, "volume": 32803.0}, {"date": "2020-04-28", "close": 11.3391, "volume": 8074.0}, {"date": "2020-04-29", "close": 11.6991, "volume": 21034.0}, {"date": "2020-04-30", "close": 12.464, "volume": 13518.0}, {"date": "2020-05-01", "close": 11.5191, "volume": 11399.0}, {"date": "2020-05-04", "close": 11.5209, "volume": 7511.0}, {"date": "2020-05-05", "close": 10.9791, "volume": 9527.0}, {"date": "2020-05-06", "close": 10.4068, "volume": 30604.0}, {"date": "2020-05-07", "close": 10.153, "volume": 6249.0}, {"date": "2020-05-08", "close": 10.5508, "volume": 8360.0}, {"date": "2020-05-11", "close": 11.5191, "volume": 14731.0}, {"date": "2020-05-12", "close": 12.419, "volume": 57274.0}, {"date": "2020-05-13", "close": 16.0187, "volume": 223840.0}, {"date": "2020-05-14", "close": 18.8985, "volume": 397506.0}, {"date": "2020-05-15", "close": 17.4586, "volume": 90715.0}, {"date": "2020-05-18", "close": 18.1785, "volume": 35176.0}, {"date": "2020-05-19", "close": 17.9986, "volume": 43711.0}, {"date": "2020-05-20", "close": 18.7185, "volume": 23042.0}, {"date": "2020-05-21", "close": 19.0785, "volume": 22904.0}, {"date": "2020-05-22", "close": 18.1785, "volume": 13654.0}, {"date": "2020-05-26", "close": 21.4183, "volume": 53990.0}, {"date": "2020-05-27", "close": 20.5184, "volume": 25444.0}, {"date": "2020-05-28", "close": 23.5781, "volume": 136357.0}, {"date": "2020-05-29", "close": 22.8582, "volume": 55405.0}, {"date": "2020-06-01", "close": 11.0691, "volume": 707413.0}, {"date": "2020-06-02", "close": 10.0126, "volume": 147474.0}, {"date": "2020-06-03", "close": 9.0839, "volume": 108884.0}, {"date": "2020-06-04", "close": 9.6274, "volume": 85588.0}, {"date": "2020-06-05", "close": 9.5392, "volume": 90347.0}, {"date": "2020-06-08", "close": 10.0792, "volume": 131124.0}, {"date": "2020-06-09", "close": 10.7073, "volume": 233440.0}, {"date": "2020-06-10", "close": 9.8092, "volume": 79954.0}, {"date": "2020-06-11", "close": 9.3017, "volume": 100235.0}, {"date": "2020-06-12", "close": 9.2693, "volume": 57863.0}, {"date": "2020-06-15", "close": 9.3665, "volume": 29795.0}, {"date": "2020-06-16", "close": 9.7156, "volume": 36840.0}, {"date": "2020-06-17", "close": 9.5392, "volume": 43827.0}, {"date": "2020-06-18", "close": 9.5158, "volume": 29091.0}, {"date": "2020-06-19", "close": 9.5392, "volume": 25356.0}, {"date": "2020-06-22", "close": 9.595, "volume": 33818.0}, {"date": "2020-06-23", "close": 9.631, "volume": 19755.0}, {"date": "2020-06-24", "close": 9.3485, "volume": 40953.0}, {"date": "2020-06-25", "close": 9.3593, "volume": 13901.0}, {"date": "2020-06-26", "close": 8.9993, "volume": 41176.0}, {"date": "2020-06-29", "close": 8.6393, "volume": 52516.0}, {"date": "2020-06-30", "close": 8.2505, "volume": 26636.0}, {"date": "2020-07-01", "close": 8.1857, "volume": 16642.0}, {"date": "2020-07-02", "close": 8.3171, "volume": 30054.0}, {"date": "2020-07-06", "close": 8.0994, "volume": 28333.0}, {"date": "2020-07-07", "close": 8.2667, "volume": 17778.0}, {"date": "2020-07-08", "close": 8.3711, "volume": 16297.0}, {"date": "2020-07-09", "close": 9.0083, "volume": 228964.0}, {"date": "2020-07-10", "close": 8.7095, "volume": 27460.0}, {"date": "2020-07-13", "close": 8.4593, "volume": 27809.0}, {"date": "2020-07-14", "close": 8.0994, "volume": 23374.0}, {"date": "2020-07-15", "close": 8.6195, "volume": 14875.0}, {"date": "2020-07-16", "close": 8.7329, "volume": 11240.0}, {"date": "2020-07-17", "close": 8.8589, "volume": 20015.0}, {"date": "2020-07-20", "close": 8.7635, "volume": 15558.0}, {"date": "2020-07-21", "close": 10.2592, "volume": 188825.0}, {"date": "2020-07-22", "close": 10.0702, "volume": 133940.0}, {"date": "2020-07-23", "close": 8.9381, "volume": 56395.0}, {"date": "2020-07-24", "close": 9.0623, "volume": 25700.0}, {"date": "2020-07-27", "close": 9.0047, "volume": 23599.0}, {"date": "2020-07-28", "close": 8.6393, "volume": 16241.0}, {"date": "2020-07-29", "close": 8.7419, "volume": 13828.0}, {"date": "2020-07-30", "close": 8.5655, "volume": 12235.0}, {"date": "2020-07-31", "close": 8.1857, "volume": 12956.0}, {"date": "2020-08-03", "close": 8.3693, "volume": 12653.0}, {"date": "2020-08-04", "close": 8.4053, "volume": 10476.0}, {"date": "2020-08-05", "close": 8.5151, "volume": 19211.0}, {"date": "2020-08-06", "close": 8.6393, "volume": 30948.0}, {"date": "2020-08-07", "close": 8.6087, "volume": 12639.0}, {"date": "2020-08-10", "close": 8.8553, "volume": 9711.0}, {"date": "2020-08-11", "close": 8.6015, "volume": 15190.0}, {"date": "2020-08-12", "close": 8.2685, "volume": 16603.0}, {"date": "2020-08-13", "close": 8.1695, "volume": 7990.0}, {"date": "2020-08-14", "close": 7.8798, "volume": 18726.0}, {"date": "2020-08-17", "close": 7.419, "volume": 26800.0}, {"date": "2020-08-18", "close": 7.4073, "volume": 7254.0}, {"date": "2020-08-19", "close": 7.7376, "volume": 16432.0}, {"date": "2020-08-20", "close": 7.896, "volume": 14855.0}, {"date": "2020-08-21", "close": 8.0994, "volume": 7595.0}, {"date": "2020-08-24", "close": 7.9014, "volume": 19273.0}, {"date": "2020-08-25", "close": 7.9465, "volume": 9849.0}, {"date": "2020-08-26", "close": 7.5236, "volume": 12537.0}, {"date": "2020-08-27", "close": 7.3884, "volume": 7495.0}, {"date": "2020-08-28", "close": 7.7214, "volume": 21719.0}, {"date": "2020-08-31", "close": 7.5684, "volume": 5123.0}, {"date": "2020-09-01", "close": 7.2912, "volume": 8569.0}, {"date": "2020-09-02", "close": 7.0266, "volume": 14024.0}, {"date": "2020-09-03", "close": 6.8665, "volume": 10522.0}, {"date": "2020-09-04", "close": 6.7675, "volume": 14364.0}, {"date": "2020-09-08", "close": 6.9834, "volume": 10923.0}, {"date": "2020-09-09", "close": 6.9654, "volume": 3903.0}, {"date": "2020-09-10", "close": 6.8665, "volume": 2995.0}, {"date": "2020-09-11", "close": 6.879, "volume": 12720.0}, {"date": "2020-09-14", "close": 6.8215, "volume": 500294.0}, {"date": "2020-09-15", "close": 19.9784, "volume": 10178170.0}, {"date": "2020-09-16", "close": 17.9986, "volume": 536980.0}, {"date": "2020-09-17", "close": 15.6587, "volume": 168388.0}, {"date": "2020-09-18", "close": 16.0295, "volume": 95860.0}, {"date": "2020-09-21", "close": 16.0583, "volume": 95424.0}, {"date": "2020-09-22", "close": 17.5306, "volume": 167458.0}, {"date": "2020-09-23", "close": 17.4424, "volume": 65716.0}, {"date": "2020-09-24", "close": 16.7387, "volume": 31335.0}, {"date": "2020-09-25", "close": 17.4046, "volume": 36103.0}, {"date": "2020-09-28", "close": 17.2984, "volume": 27538.0}, {"date": "2020-09-29", "close": 17.644, "volume": 44176.0}, {"date": "2020-09-30", "close": 17.0986, "volume": 17860.0}, {"date": "2020-10-01", "close": 17.1526, "volume": 14712.0}, {"date": "2020-10-02", "close": 16.1987, "volume": 69394.0}, {"date": "2020-10-05", "close": 18.33, "volume": 93449.0}, {"date": "2020-10-06", "close": 17.18, "volume": 30883.0}, {"date": "2020-10-07", "close": 18.0, "volume": 39093.0}, {"date": "2020-10-08", "close": 17.0, "volume": 22152.0}, {"date": "2020-10-09", "close": 16.55, "volume": 22575.0}, {"date": "2020-10-12", "close": 16.2, "volume": 20888.0}, {"date": "2020-10-13", "close": 16.01, "volume": 5656.0}, {"date": "2020-10-14", "close": 16.5, "volume": 8394.0}, {"date": "2020-10-15", "close": 16.6, "volume": 9822.0}, {"date": "2020-10-16", "close": 17.05, "volume": 15924.0}, {"date": "2020-10-19", "close": 17.2601, "volume": 10089.0}, {"date": "2020-10-20", "close": 17.27, "volume": 6691.0}, {"date": "2020-10-21", "close": 17.13, "volume": 6421.0}, {"date": "2020-10-22", "close": 16.9725, "volume": 14463.0}, {"date": "2020-10-23", "close": 16.62, "volume": 28928.0}, {"date": "2020-10-26", "close": 15.65, "volume": 9460.0}, {"date": "2020-10-27", "close": 15.65, "volume": 4645.0}, {"date": "2020-10-28", "close": 17.49, "volume": 92909.0}, {"date": "2020-10-29", "close": 21.42, "volume": 172440.0}, {"date": "2020-10-30", "close": 26.18, "volume": 217144.0}, {"date": "2020-11-02", "close": 23.12, "volume": 49947.0}, {"date": "2020-11-03", "close": 21.77, "volume": 18939.0}, {"date": "2020-11-04", "close": 23.09, "volume": 17748.0}, {"date": "2020-11-05", "close": 22.77, "volume": 21399.0}, {"date": "2020-11-06", "close": 20.32, "volume": 25577.0}, {"date": "2020-11-09", "close": 19.725, "volume": 29978.0}, {"date": "2020-11-10", "close": 19.41, "volume": 34163.0}, {"date": "2020-11-11", "close": 19.35, "volume": 10161.0}, {"date": "2020-11-12", "close": 19.98, "volume": 10093.0}, {"date": "2020-11-13", "close": 21.26, "volume": 13127.0}, {"date": "2020-11-16", "close": 21.5, "volume": 16461.0}, {"date": "2020-11-17", "close": 20.42, "volume": 7452.0}, {"date": "2020-11-18", "close": 18.22, "volume": 26494.0}, {"date": "2020-11-19", "close": 19.25, "volume": 10579.0}, {"date": "2020-11-20", "close": 21.48, "volume": 12034.0}, {"date": "2020-11-23", "close": 22.37, "volume": 21790.0}, {"date": "2020-11-24", "close": 24.1, "volume": 53789.0}, {"date": "2020-11-25", "close": 24.41, "volume": 23383.0}, {"date": "2020-11-27", "close": 25.29, "volume": 9961.0}, {"date": "2020-11-30", "close": 24.425, "volume": 14608.0}, {"date": "2020-12-01", "close": 23.97, "volume": 2829.0}, {"date": "2020-12-02", "close": 23.38, "volume": 116816.0}, {"date": "2020-12-03", "close": 22.65, "volume": 4708.0}, {"date": "2020-12-04", "close": 22.14, "volume": 6363.0}, {"date": "2020-12-07", "close": 21.3, "volume": 13358.0}, {"date": "2020-12-08", "close": 19.74, "volume": 30061.0}, {"date": "2020-12-09", "close": 19.79, "volume": 6094.0}, {"date": "2020-12-10", "close": 20.0, "volume": 34914.0}, {"date": "2020-12-11", "close": 19.97, "volume": 10949.0}, {"date": "2020-12-14", "close": 17.84, "volume": 27442.0}, {"date": "2020-12-15", "close": 18.13, "volume": 11014.0}, {"date": "2020-12-16", "close": 18.35, "volume": 4764.0}, {"date": "2020-12-17", "close": 18.32, "volume": 4968.0}, {"date": "2020-12-18", "close": 16.25, "volume": 31633.0}, {"date": "2020-12-21", "close": 17.0, "volume": 12597.0}, {"date": "2020-12-22", "close": 16.5, "volume": 24072.0}, {"date": "2020-12-23", "close": 14.76, "volume": 81427.0}, {"date": "2020-12-24", "close": 13.81, "volume": 24068.0}, {"date": "2020-12-28", "close": 14.62, "volume": 27721.0}, {"date": "2020-12-29", "close": 15.14, "volume": 12683.0}, {"date": "2020-12-30", "close": 15.0, "volume": 8579.0}, {"date": "2020-12-31", "close": 15.4, "volume": 181497.0}, {"date": "2021-01-04", "close": 14.6, "volume": 87034.0}, {"date": "2021-01-05", "close": 15.1, "volume": 15811.0}, {"date": "2021-01-06", "close": 15.3, "volume": 402953.0}, {"date": "2021-01-07", "close": 14.94, "volume": 18220.0}, {"date": "2021-01-08", "close": 14.6, "volume": 56933.0}, {"date": "2021-01-11", "close": 14.5, "volume": 26829.0}, {"date": "2021-01-12", "close": 14.5, "volume": 29541.0}, {"date": "2021-01-13", "close": 14.45, "volume": 27146.0}, {"date": "2021-01-14", "close": 14.25, "volume": 119282.0}, {"date": "2021-01-15", "close": 14.69, "volume": 56441.0}, {"date": "2021-01-19", "close": 15.28, "volume": 49113.0}, {"date": "2021-01-20", "close": 16.06, "volume": 40725.0}, {"date": "2021-01-21", "close": 16.0, "volume": 16148.0}, {"date": "2021-01-22", "close": 15.99, "volume": 33720.0}, {"date": "2021-01-25", "close": 16.0, "volume": 32008.0}, {"date": "2021-01-26", "close": 16.3, "volume": 40773.0}, {"date": "2021-01-27", "close": 14.81, "volume": 36891.0}, {"date": "2021-01-28", "close": 14.53, "volume": 24993.0}, {"date": "2021-01-29", "close": 14.83, "volume": 18765.0}, {"date": "2021-02-01", "close": 15.41, "volume": 35310.0}, {"date": "2021-02-02", "close": 15.67, "volume": 23966.0}, {"date": "2021-02-03", "close": 15.73, "volume": 49323.0}, {"date": "2021-02-04", "close": 15.05, "volume": 66125.0}, {"date": "2021-02-05", "close": 14.99, "volume": 71540.0}, {"date": "2021-02-08", "close": 17.31, "volume": 148686.0}, {"date": "2021-02-09", "close": 19.16, "volume": 175155.0}, {"date": "2021-02-10", "close": 19.17, "volume": 90802.0}, {"date": "2021-02-11", "close": 18.94, "volume": 72638.0}, {"date": "2021-02-12", "close": 18.46, "volume": 48283.0}, {"date": "2021-02-16", "close": 18.115, "volume": 85867.0}, {"date": "2021-02-17", "close": 19.22, "volume": 44572.0}, {"date": "2021-02-18", "close": 17.68, "volume": 56922.0}, {"date": "2021-02-19", "close": 18.71, "volume": 23502.0}, {"date": "2021-02-22", "close": 18.62, "volume": 31985.0}, {"date": "2021-02-23", "close": 16.54, "volume": 67763.0}, {"date": "2021-02-24", "close": 16.5, "volume": 46984.0}, {"date": "2021-02-25", "close": 16.5, "volume": 92254.0}, {"date": "2021-02-26", "close": 16.07, "volume": 104309.0}, {"date": "2021-03-01", "close": 15.35, "volume": 35173.0}, {"date": "2021-03-02", "close": 14.99, "volume": 47730.0}, {"date": "2021-03-03", "close": 14.72, "volume": 339705.0}, {"date": "2021-03-04", "close": 14.13, "volume": 104229.0}, {"date": "2021-03-05", "close": 13.9, "volume": 69682.0}, {"date": "2021-03-08", "close": 12.66, "volume": 42135.0}, {"date": "2021-03-09", "close": 15.57, "volume": 84929.0}, {"date": "2021-03-10", "close": 14.31, "volume": 18122.0}, {"date": "2021-03-11", "close": 13.63, "volume": 33898.0}, {"date": "2021-03-12", "close": 13.81, "volume": 32759.0}, {"date": "2021-03-15", "close": 13.94, "volume": 75563.0}, {"date": "2021-03-16", "close": 13.87, "volume": 42810.0}, {"date": "2021-03-17", "close": 13.97, "volume": 55594.0}, {"date": "2021-03-18", "close": 14.53, "volume": 130057.0}, {"date": "2021-03-19", "close": 14.46, "volume": 383776.0}, {"date": "2021-03-22", "close": 13.65, "volume": 59799.0}, {"date": "2021-03-23", "close": 13.22, "volume": 81763.0}, {"date": "2021-03-24", "close": 12.17, "volume": 73287.0}, {"date": "2021-03-25", "close": 11.68, "volume": 46708.0}, {"date": "2021-03-26", "close": 10.55, "volume": 90200.0}, {"date": "2021-03-29", "close": 10.3, "volume": 25113.0}, {"date": "2021-03-30", "close": 9.85, "volume": 98461.0}, {"date": "2021-03-31", "close": 10.7, "volume": 192822.0}, {"date": "2021-04-01", "close": 11.75, "volume": 144705.0}, {"date": "2021-04-05", "close": 11.37, "volume": 36520.0}, {"date": "2021-04-06", "close": 11.56, "volume": 42680.0}, {"date": "2021-04-07", "close": 11.69, "volume": 40016.0}, {"date": "2021-04-08", "close": 11.45, "volume": 15909.0}, {"date": "2021-04-09", "close": 11.13, "volume": 21858.0}, {"date": "2021-04-12", "close": 10.58, "volume": 24676.0}, {"date": "2021-04-13", "close": 11.23, "volume": 22620.0}, {"date": "2021-04-14", "close": 11.43, "volume": 24016.0}, {"date": "2021-04-15", "close": 11.32, "volume": 23662.0}, {"date": "2021-04-16", "close": 10.77, "volume": 28344.0}, {"date": "2021-04-19", "close": 10.82, "volume": 22140.0}, {"date": "2021-04-20", "close": 10.07, "volume": 20250.0}, {"date": "2021-04-21", "close": 10.89, "volume": 22143.0}, {"date": "2021-04-22", "close": 10.39, "volume": 17914.0}, {"date": "2021-04-23", "close": 10.71, "volume": 12757.0}, {"date": "2021-04-26", "close": 11.48, "volume": 26116.0}, {"date": "2021-04-27", "close": 10.63, "volume": 57270.0}, {"date": "2021-04-28", "close": 10.29, "volume": 24321.0}, {"date": "2021-04-29", "close": 9.96, "volume": 24466.0}, {"date": "2021-04-30", "close": 10.0, "volume": 32673.0}, {"date": "2021-05-03", "close": 9.91, "volume": 9769.0}, {"date": "2021-05-04", "close": 10.01, "volume": 21182.0}, {"date": "2021-05-05", "close": 9.37, "volume": 32480.0}, {"date": "2021-05-06", "close": 9.29, "volume": 14307.0}, {"date": "2021-05-07", "close": 8.85, "volume": 32249.0}, {"date": "2021-05-10", "close": 8.82, "volume": 8756.0}, {"date": "2021-05-11", "close": 9.65, "volume": 27774.0}, {"date": "2021-05-12", "close": 9.3, "volume": 11518.0}, {"date": "2021-05-13", "close": 8.8, "volume": 22673.0}, {"date": "2021-05-14", "close": 8.85, "volume": 17683.0}, {"date": "2021-05-17", "close": 8.31, "volume": 30488.0}, {"date": "2021-05-18", "close": 8.47, "volume": 35697.0}, {"date": "2021-05-19", "close": 9.19, "volume": 25630.0}, {"date": "2021-05-20", "close": 9.03, "volume": 55923.0}, {"date": "2021-05-21", "close": 9.65, "volume": 32870.0}, {"date": "2021-05-24", "close": 9.31, "volume": 11350.0}, {"date": "2021-05-25", "close": 8.99, "volume": 11584.0}, {"date": "2021-05-26", "close": 8.9, "volume": 29653.0}, {"date": "2021-05-27", "close": 8.88, "volume": 41900.0}, {"date": "2021-05-28", "close": 9.52, "volume": 39920.0}, {"date": "2021-06-01", "close": 9.28, "volume": 27329.0}, {"date": "2021-06-02", "close": 9.24, "volume": 22446.0}, {"date": "2021-06-03", "close": 9.04, "volume": 66069.0}, {"date": "2021-06-04", "close": 9.1, "volume": 17030.0}, {"date": "2021-06-07", "close": 8.61, "volume": 59527.0}, {"date": "2021-06-08", "close": 8.31, "volume": 57296.0}, {"date": "2021-06-09", "close": 8.0, "volume": 226942.0}, {"date": "2021-06-10", "close": 8.66, "volume": 53640.0}, {"date": "2021-06-11", "close": 8.79, "volume": 81233.0}, {"date": "2021-06-14", "close": 8.04, "volume": 152709.0}, {"date": "2021-06-15", "close": 8.15, "volume": 89992.0}, {"date": "2021-06-16", "close": 7.71, "volume": 293388.0}, {"date": "2021-06-17", "close": 7.99, "volume": 53463.0}, {"date": "2021-06-18", "close": 7.89, "volume": 52195.0}, {"date": "2021-06-21", "close": 7.65, "volume": 22951.0}, {"date": "2021-06-22", "close": 7.62, "volume": 27720.0}, {"date": "2021-06-23", "close": 7.84, "volume": 38625.0}, {"date": "2021-06-24", "close": 7.87, "volume": 52065.0}, {"date": "2021-06-25", "close": 7.89, "volume": 77564.0}, {"date": "2021-06-28", "close": 8.03, "volume": 28659.0}, {"date": "2021-06-29", "close": 7.97, "volume": 15864.0}, {"date": "2021-06-30", "close": 7.91, "volume": 14023.0}, {"date": "2021-07-01", "close": 7.68, "volume": 25718.0}, {"date": "2021-07-02", "close": 7.58, "volume": 10655.0}, {"date": "2021-07-06", "close": 7.64, "volume": 10189.0}, {"date": "2021-07-07", "close": 7.38, "volume": 45709.0}, {"date": "2021-07-08", "close": 7.5, "volume": 9117.0}, {"date": "2021-07-09", "close": 7.6, "volume": 10490.0}, {"date": "2021-07-12", "close": 7.75, "volume": 20318.0}, {"date": "2021-07-13", "close": 7.64, "volume": 12710.0}, {"date": "2021-07-14", "close": 7.53, "volume": 25583.0}, {"date": "2021-07-15", "close": 7.14, "volume": 25429.0}, {"date": "2021-07-16", "close": 7.11, "volume": 19052.0}, {"date": "2021-07-19", "close": 7.11, "volume": 44537.0}, {"date": "2021-07-20", "close": 6.75, "volume": 228432.0}, {"date": "2021-07-21", "close": 6.61, "volume": 310993.0}, {"date": "2021-07-22", "close": 6.58, "volume": 93543.0}, {"date": "2021-07-23", "close": 6.55, "volume": 223714.0}, {"date": "2021-07-26", "close": 6.26, "volume": 45840.0}, {"date": "2021-07-27", "close": 6.18, "volume": 130416.0}, {"date": "2021-07-28", "close": 6.24, "volume": 56025.0}, {"date": "2021-07-29", "close": 6.41, "volume": 80122.0}, {"date": "2021-07-30", "close": 6.49, "volume": 49271.0}, {"date": "2021-08-02", "close": 6.67, "volume": 14617.0}, {"date": "2021-08-03", "close": 6.72, "volume": 47790.0}, {"date": "2021-08-04", "close": 6.4994, "volume": 20874.0}, {"date": "2021-08-05", "close": 6.51, "volume": 65405.0}, {"date": "2021-08-06", "close": 6.39, "volume": 32788.0}, {"date": "2021-08-09", "close": 6.5, "volume": 56347.0}, {"date": "2021-08-10", "close": 6.39, "volume": 66147.0}, {"date": "2021-08-11", "close": 6.47, "volume": 40066.0}, {"date": "2021-08-12", "close": 6.3, "volume": 74244.0}, {"date": "2021-08-13", "close": 6.25, "volume": 457473.0}, {"date": "2021-08-16", "close": 6.17, "volume": 62349.0}, {"date": "2021-08-17", "close": 6.4, "volume": 88009.0}, {"date": "2021-08-18", "close": 6.45, "volume": 37637.0}, {"date": "2021-08-19", "close": 6.3, "volume": 44117.0}, {"date": "2021-08-20", "close": 6.5, "volume": 70033.0}, {"date": "2021-08-23", "close": 6.75, "volume": 94340.0}, {"date": "2021-08-24", "close": 6.93, "volume": 105791.0}, {"date": "2021-08-25", "close": 7.025, "volume": 96759.0}, {"date": "2021-08-26", "close": 7.79, "volume": 132522.0}, {"date": "2021-08-27", "close": 8.04, "volume": 61181.0}, {"date": "2021-08-30", "close": 8.03, "volume": 21719.0}, {"date": "2021-08-31", "close": 8.32, "volume": 35873.0}, {"date": "2021-09-01", "close": 8.23, "volume": 12596.0}, {"date": "2021-09-02", "close": 8.46, "volume": 13172.0}, {"date": "2021-09-03", "close": 7.7, "volume": 81486.0}, {"date": "2021-09-07", "close": 7.94, "volume": 46901.0}, {"date": "2021-09-08", "close": 7.74, "volume": 25272.0}, {"date": "2021-09-09", "close": 7.83, "volume": 34704.0}, {"date": "2021-09-10", "close": 7.67, "volume": 32411.0}, {"date": "2021-09-13", "close": 7.54, "volume": 35721.0}, {"date": "2021-09-14", "close": 7.0, "volume": 75492.0}, {"date": "2021-09-15", "close": 7.0, "volume": 134199.0}, {"date": "2021-09-16", "close": 7.0, "volume": 211599.0}, {"date": "2021-09-17", "close": 7.0, "volume": 166292.0}, {"date": "2021-09-20", "close": 7.0, "volume": 199901.0}, {"date": "2021-09-21", "close": 7.04, "volume": 155329.0}, {"date": "2021-09-22", "close": 6.9, "volume": 84886.0}, {"date": "2021-09-23", "close": 6.79, "volume": 41730.0}, {"date": "2021-09-24", "close": 6.65, "volume": 51312.0}, {"date": "2021-09-27", "close": 6.41, "volume": 95970.0}, {"date": "2021-09-28", "close": 6.2, "volume": 49038.0}, {"date": "2021-09-29", "close": 5.94, "volume": 69646.0}, {"date": "2021-09-30", "close": 6.18, "volume": 208712.0}, {"date": "2021-10-01", "close": 6.0, "volume": 135555.0}, {"date": "2021-10-04", "close": 5.75, "volume": 61159.0}, {"date": "2021-10-05", "close": 5.69, "volume": 90332.0}, {"date": "2021-10-06", "close": 5.94, "volume": 23566.0}, {"date": "2021-10-07", "close": 6.07, "volume": 23250.0}, {"date": "2021-10-08", "close": 5.975, "volume": 32876.0}, {"date": "2021-10-11", "close": 5.69, "volume": 16923.0}, {"date": "2021-10-12", "close": 5.88, "volume": 37526.0}, {"date": "2021-10-13", "close": 5.76, "volume": 4979.0}, {"date": "2021-10-14", "close": 5.73, "volume": 26572.0}, {"date": "2021-10-15", "close": 5.63, "volume": 4547.0}, {"date": "2021-10-18", "close": 5.5, "volume": 37792.0}, {"date": "2021-10-19", "close": 5.47, "volume": 22199.0}, {"date": "2021-10-20", "close": 5.46, "volume": 37904.0}, {"date": "2021-10-21", "close": 5.4, "volume": 72409.0}, {"date": "2021-10-22", "close": 5.08, "volume": 130327.0}, {"date": "2021-10-25", "close": 4.95, "volume": 135524.0}, {"date": "2021-10-26", "close": 5.02, "volume": 170393.0}, {"date": "2021-10-27", "close": 4.94, "volume": 19121.0}, {"date": "2021-10-28", "close": 4.97, "volume": 82804.0}, {"date": "2021-10-29", "close": 5.0, "volume": 38843.0}, {"date": "2021-11-01", "close": 5.07, "volume": 33721.0}, {"date": "2021-11-02", "close": 5.07, "volume": 112411.0}, {"date": "2021-11-03", "close": 4.98, "volume": 138192.0}, {"date": "2021-11-04", "close": 5.05, "volume": 78367.0}, {"date": "2021-11-05", "close": 4.97, "volume": 70130.0}, {"date": "2021-11-08", "close": 5.02, "volume": 57461.0}, {"date": "2021-11-09", "close": 5.04, "volume": 27961.0}, {"date": "2021-11-10", "close": 4.92, "volume": 38482.0}, {"date": "2021-11-11", "close": 4.95, "volume": 197944.0}, {"date": "2021-11-12", "close": 5.62, "volume": 287590.0}, {"date": "2021-11-15", "close": 5.56, "volume": 164065.0}, {"date": "2021-11-16", "close": 5.65, "volume": 129014.0}, {"date": "2021-11-17", "close": 5.9, "volume": 104453.0}, {"date": "2021-11-18", "close": 5.7, "volume": 103212.0}, {"date": "2021-11-19", "close": 5.31, "volume": 50068.0}, {"date": "2021-11-22", "close": 5.1, "volume": 58879.0}, {"date": "2021-11-23", "close": 5.09, "volume": 59542.0}, {"date": "2021-11-24", "close": 5.19, "volume": 44663.0}, {"date": "2021-11-26", "close": 5.18, "volume": 21145.0}, {"date": "2021-11-29", "close": 5.05, "volume": 38141.0}, {"date": "2021-11-30", "close": 4.89, "volume": 65648.0}, {"date": "2021-12-01", "close": 4.73, "volume": 115608.0}, {"date": "2021-12-02", "close": 4.15, "volume": 138004.0}, {"date": "2021-12-03", "close": 4.02, "volume": 79472.0}, {"date": "2021-12-06", "close": 4.21, "volume": 158905.0}, {"date": "2021-12-07", "close": 4.51, "volume": 209795.0}, {"date": "2021-12-08", "close": 4.87, "volume": 61785.0}, {"date": "2021-12-09", "close": 4.61, "volume": 20567.0}, {"date": "2021-12-10", "close": 4.7, "volume": 67001.0}, {"date": "2021-12-13", "close": 4.7, "volume": 32110.0}, {"date": "2021-12-14", "close": 4.46, "volume": 61086.0}, {"date": "2021-12-15", "close": 4.31, "volume": 144574.0}, {"date": "2021-12-16", "close": 4.55, "volume": 51530.0}, {"date": "2021-12-17", "close": 4.74, "volume": 58672.0}, {"date": "2021-12-20", "close": 4.49, "volume": 101905.0}, {"date": "2021-12-21", "close": 4.48, "volume": 22179.0}, {"date": "2021-12-22", "close": 4.47, "volume": 50847.0}, {"date": "2021-12-23", "close": 4.63, "volume": 57010.0}, {"date": "2021-12-27", "close": 4.5, "volume": 53101.0}, {"date": "2021-12-28", "close": 4.42, "volume": 40383.0}, {"date": "2021-12-29", "close": 4.25, "volume": 49644.0}, {"date": "2021-12-30", "close": 4.36, "volume": 77720.0}, {"date": "2021-12-31", "close": 4.41, "volume": 62825.0}, {"date": "2022-01-03", "close": 4.76, "volume": 64403.0}, {"date": "2022-01-04", "close": 4.89, "volume": 73636.0}, {"date": "2022-01-05", "close": 4.515, "volume": 18200.0}, {"date": "2022-01-06", "close": 4.26, "volume": 113489.0}, {"date": "2022-01-07", "close": 4.18, "volume": 28288.0}, {"date": "2022-01-10", "close": 4.0, "volume": 69303.0}, {"date": "2022-01-11", "close": 4.5, "volume": 123186.0}, {"date": "2022-01-12", "close": 4.52, "volume": 57493.0}, {"date": "2022-01-13", "close": 4.78, "volume": 409007.0}, {"date": "2022-01-14", "close": 4.43, "volume": 189219.0}, {"date": "2022-01-18", "close": 4.09, "volume": 75519.0}, {"date": "2022-01-19", "close": 3.82, "volume": 179296.0}, {"date": "2022-01-20", "close": 4.0, "volume": 1743203.0}, {"date": "2022-01-21", "close": 3.74, "volume": 90761.0}, {"date": "2022-01-24", "close": 3.58, "volume": 102157.0}, {"date": "2022-01-25", "close": 3.71, "volume": 32330.0}, {"date": "2022-01-26", "close": 3.56, "volume": 30455.0}, {"date": "2022-01-27", "close": 3.56, "volume": 50432.0}, {"date": "2022-01-28", "close": 3.8, "volume": 108616.0}, {"date": "2022-01-31", "close": 4.05, "volume": 55123.0}, {"date": "2022-02-01", "close": 3.97, "volume": 71554.0}, {"date": "2022-02-02", "close": 3.91, "volume": 25530.0}, {"date": "2022-02-03", "close": 3.73, "volume": 26983.0}, {"date": "2022-02-04", "close": 3.79, "volume": 17603.0}, {"date": "2022-02-07", "close": 3.96, "volume": 13935.0}, {"date": "2022-02-08", "close": 4.04, "volume": 27720.0}, {"date": "2022-02-09", "close": 4.21, "volume": 12360.0}, {"date": "2022-02-10", "close": 4.24, "volume": 22513.0}, {"date": "2022-02-11", "close": 4.18, "volume": 33554.0}, {"date": "2022-02-14", "close": 4.1, "volume": 35155.0}, {"date": "2022-02-15", "close": 4.2, "volume": 30591.0}, {"date": "2022-02-16", "close": 4.3, "volume": 51543.0}, {"date": "2022-02-17", "close": 4.26, "volume": 73110.0}, {"date": "2022-02-18", "close": 4.25, "volume": 27681.0}, {"date": "2022-02-22", "close": 4.0, "volume": 17956.0}, {"date": "2022-02-23", "close": 3.655, "volume": 27795.0}, {"date": "2022-02-24", "close": 3.84, "volume": 46883.0}, {"date": "2022-02-25", "close": 3.84, "volume": 14973.0}, {"date": "2022-02-28", "close": 3.53, "volume": 127364.0}, {"date": "2022-03-01", "close": 3.52, "volume": 13484.0}, {"date": "2022-03-02", "close": 3.6, "volume": 35138.0}, {"date": "2022-03-03", "close": 3.52, "volume": 43366.0}, {"date": "2022-03-04", "close": 3.31, "volume": 63034.0}, {"date": "2022-03-07", "close": 3.33, "volume": 12260.0}, {"date": "2022-03-08", "close": 3.3, "volume": 101605.0}, {"date": "2022-03-09", "close": 3.445, "volume": 48357.0}, {"date": "2022-03-10", "close": 3.46, "volume": 6565.0}, {"date": "2022-03-11", "close": 3.4, "volume": 11947.0}, {"date": "2022-03-14", "close": 3.14, "volume": 28763.0}, {"date": "2022-03-15", "close": 3.065, "volume": 39340.0}, {"date": "2022-03-16", "close": 3.29, "volume": 48844.0}, {"date": "2022-03-17", "close": 3.43, "volume": 36554.0}, {"date": "2022-03-18", "close": 3.37, "volume": 14319.0}, {"date": "2022-03-21", "close": 3.46, "volume": 28588.0}, {"date": "2022-03-22", "close": 3.66, "volume": 36378.0}, {"date": "2022-03-23", "close": 3.79, "volume": 24380.0}, {"date": "2022-03-24", "close": 3.75, "volume": 77561.0}, {"date": "2022-03-25", "close": 3.9, "volume": 63630.0}, {"date": "2022-03-28", "close": 4.02, "volume": 22994.0}, {"date": "2022-03-29", "close": 4.01, "volume": 28595.0}, {"date": "2022-03-30", "close": 3.9, "volume": 16391.0}, {"date": "2022-03-31", "close": 3.94, "volume": 22152.0}, {"date": "2022-04-01", "close": 3.96, "volume": 15375.0}, {"date": "2022-04-04", "close": 3.81, "volume": 14163.0}, {"date": "2022-04-05", "close": 3.75, "volume": 20294.0}, {"date": "2022-04-06", "close": 3.55, "volume": 20364.0}, {"date": "2022-04-07", "close": 3.55, "volume": 8682.0}, {"date": "2022-04-08", "close": 3.51, "volume": 9741.0}, {"date": "2022-04-11", "close": 3.37, "volume": 11748.0}, {"date": "2022-04-12", "close": 3.22, "volume": 18646.0}, {"date": "2022-04-13", "close": 3.06, "volume": 32481.0}, {"date": "2022-04-14", "close": 3.03, "volume": 15484.0}, {"date": "2022-04-18", "close": 2.78, "volume": 73667.0}, {"date": "2022-04-19", "close": 3.13, "volume": 70808.0}, {"date": "2022-04-20", "close": 3.22, "volume": 12862.0}, {"date": "2022-04-21", "close": 3.23, "volume": 7650.0}, {"date": "2022-04-22", "close": 3.2, "volume": 8308.0}, {"date": "2022-04-25", "close": 2.92, "volume": 19308.0}, {"date": "2022-04-26", "close": 2.9, "volume": 45002.0}, {"date": "2022-04-27", "close": 3.01, "volume": 4692.0}, {"date": "2022-04-28", "close": 3.05, "volume": 3749.0}, {"date": "2022-04-29", "close": 3.06, "volume": 9444.0}, {"date": "2022-05-02", "close": 2.97, "volume": 1687.0}, {"date": "2022-05-03", "close": 2.86, "volume": 17307.0}, {"date": "2022-05-04", "close": 2.8975, "volume": 13869.0}, {"date": "2022-05-05", "close": 2.74, "volume": 5558.0}, {"date": "2022-05-06", "close": 2.83, "volume": 5333.0}, {"date": "2022-05-09", "close": 2.49, "volume": 19550.0}, {"date": "2022-05-10", "close": 2.58, "volume": 7077.0}, {"date": "2022-05-11", "close": 2.34, "volume": 16872.0}, {"date": "2022-05-12", "close": 2.4107, "volume": 7819.0}, {"date": "2022-05-13", "close": 2.6509, "volume": 103943.0}, {"date": "2022-05-16", "close": 2.67, "volume": 56827.0}, {"date": "2022-05-17", "close": 2.95, "volume": 36970.0}, {"date": "2022-05-18", "close": 3.04, "volume": 46072.0}, {"date": "2022-05-19", "close": 3.12, "volume": 4515.0}, {"date": "2022-05-20", "close": 3.2, "volume": 25724.0}, {"date": "2022-05-23", "close": 3.19, "volume": 24422.0}, {"date": "2022-05-24", "close": 3.24, "volume": 21238.0}, {"date": "2022-05-25", "close": 3.11, "volume": 20849.0}, {"date": "2022-05-26", "close": 3.65, "volume": 31751.0}, {"date": "2022-05-27", "close": 3.57, "volume": 36304.0}, {"date": "2022-05-31", "close": 3.19, "volume": 671519.0}, {"date": "2022-06-01", "close": 3.225, "volume": 62821.0}, {"date": "2022-06-02", "close": 3.36, "volume": 59685.0}, {"date": "2022-06-03", "close": 3.27, "volume": 10078.0}, {"date": "2022-06-06", "close": 3.06, "volume": 26433.0}, {"date": "2022-06-07", "close": 3.22, "volume": 72561.0}, {"date": "2022-06-08", "close": 3.43, "volume": 542447.0}, {"date": "2022-06-09", "close": 3.35, "volume": 79407.0}, {"date": "2022-06-10", "close": 3.8, "volume": 92078.0}, {"date": "2022-06-13", "close": 3.495, "volume": 80762.0}, {"date": "2022-06-14", "close": 3.13, "volume": 149648.0}, {"date": "2022-06-15", "close": 2.94, "volume": 96246.0}, {"date": "2022-06-16", "close": 2.58, "volume": 58421.0}, {"date": "2022-06-17", "close": 2.74, "volume": 51939.0}, {"date": "2022-06-21", "close": 2.63, "volume": 106094.0}, {"date": "2022-06-22", "close": 2.61, "volume": 57269.0}, {"date": "2022-06-23", "close": 2.69, "volume": 57461.0}, {"date": "2022-06-24", "close": 2.69, "volume": 46080.0}, {"date": "2022-06-27", "close": 2.63, "volume": 54497.0}, {"date": "2022-06-28", "close": 2.43, "volume": 21473.0}, {"date": "2022-06-29", "close": 2.4357, "volume": 13162.0}, {"date": "2022-06-30", "close": 2.44, "volume": 63996.0}, {"date": "2022-07-01", "close": 2.45, "volume": 66072.0}, {"date": "2022-07-05", "close": 2.88, "volume": 65106.0}, {"date": "2022-07-06", "close": 2.92, "volume": 80333.0}, {"date": "2022-07-07", "close": 2.91, "volume": 57986.0}, {"date": "2022-07-08", "close": 2.79, "volume": 137400.0}, {"date": "2022-07-11", "close": 2.79, "volume": 56157.0}, {"date": "2022-07-12", "close": 3.01, "volume": 12617.0}, {"date": "2022-07-13", "close": 3.09, "volume": 43766.0}, {"date": "2022-07-14", "close": 3.04, "volume": 49542.0}, {"date": "2022-07-15", "close": 3.0, "volume": 58230.0}, {"date": "2022-07-18", "close": 3.01, "volume": 3545.0}, {"date": "2022-07-19", "close": 3.14, "volume": 43023.0}, {"date": "2022-07-20", "close": 2.95, "volume": 183684.0}, {"date": "2022-07-21", "close": 3.01, "volume": 55834.0}, {"date": "2022-07-22", "close": 2.7, "volume": 56650.0}, {"date": "2022-07-25", "close": 2.77, "volume": 34140.0}, {"date": "2022-07-26", "close": 2.88, "volume": 7317.0}, {"date": "2022-07-27", "close": 3.0, "volume": 17793.0}, {"date": "2022-07-28", "close": 2.97, "volume": 3166.0}, {"date": "2022-07-29", "close": 3.01, "volume": 4900.0}, {"date": "2022-08-01", "close": 3.03, "volume": 31266.0}, {"date": "2022-08-02", "close": 2.8117, "volume": 114107.0}, {"date": "2022-08-03", "close": 2.88, "volume": 12864.0}, {"date": "2022-08-04", "close": 3.0, "volume": 31228.0}, {"date": "2022-08-05", "close": 3.19, "volume": 69024.0}, {"date": "2022-08-08", "close": 3.38, "volume": 30086.0}, {"date": "2022-08-09", "close": 3.29, "volume": 12151.0}, {"date": "2022-08-10", "close": 3.39, "volume": 14111.0}, {"date": "2022-08-11", "close": 3.47, "volume": 4494.0}, {"date": "2022-08-12", "close": 3.43, "volume": 13174.0}, {"date": "2022-08-15", "close": 3.54, "volume": 10500.0}, {"date": "2022-08-16", "close": 3.55, "volume": 26647.0}, {"date": "2022-08-17", "close": 3.35, "volume": 25947.0}, {"date": "2022-08-18", "close": 3.23, "volume": 27358.0}, {"date": "2022-08-19", "close": 3.22, "volume": 823.0}, {"date": "2022-08-22", "close": 3.14, "volume": 13054.0}, {"date": "2022-08-23", "close": 3.194, "volume": 484.0}, {"date": "2022-08-24", "close": 3.41, "volume": 27433.0}, {"date": "2022-08-25", "close": 3.4, "volume": 13312.0}, {"date": "2022-08-26", "close": 3.71, "volume": 37740.0}, {"date": "2022-08-29", "close": 3.84, "volume": 15298.0}, {"date": "2022-08-30", "close": 3.88, "volume": 5736.0}, {"date": "2022-08-31", "close": 3.75, "volume": 14442.0}, {"date": "2022-09-01", "close": 3.59, "volume": 8371.0}, {"date": "2022-09-02", "close": 3.78, "volume": 18252.0}, {"date": "2022-09-06", "close": 3.69, "volume": 25128.0}, {"date": "2022-09-07", "close": 3.8, "volume": 59973.0}, {"date": "2022-09-08", "close": 3.57, "volume": 30712.0}, {"date": "2022-09-09", "close": 3.53, "volume": 11539.0}, {"date": "2022-09-12", "close": 3.42, "volume": 21083.0}, {"date": "2022-09-13", "close": 3.46, "volume": 23174.0}, {"date": "2022-09-14", "close": 3.35, "volume": 20220.0}, {"date": "2022-09-15", "close": 3.4, "volume": 24247.0}, {"date": "2022-09-16", "close": 3.4, "volume": 24283.0}, {"date": "2022-09-19", "close": 3.32, "volume": 22431.0}, {"date": "2022-09-20", "close": 3.29, "volume": 4267.0}, {"date": "2022-09-21", "close": 3.28, "volume": 11009.0}, {"date": "2022-09-22", "close": 3.02, "volume": 13350.0}, {"date": "2022-09-23", "close": 2.7, "volume": 45152.0}, {"date": "2022-09-26", "close": 2.75, "volume": 11426.0}, {"date": "2022-09-27", "close": 2.76, "volume": 16087.0}, {"date": "2022-09-28", "close": 2.76, "volume": 26600.0}, {"date": "2022-09-29", "close": 2.77, "volume": 15307.0}, {"date": "2022-09-30", "close": 2.76, "volume": 5707.0}, {"date": "2022-10-03", "close": 2.75, "volume": 2847.0}, {"date": "2022-10-04", "close": 2.66, "volume": 14093.0}, {"date": "2022-10-05", "close": 2.72, "volume": 9476.0}, {"date": "2022-10-06", "close": 2.62, "volume": 17999.0}, {"date": "2022-10-07", "close": 2.44, "volume": 35580.0}, {"date": "2022-10-10", "close": 2.4439, "volume": 379979.0}, {"date": "2022-10-11", "close": 2.51, "volume": 10656.0}, {"date": "2022-10-12", "close": 2.54, "volume": 5641.0}, {"date": "2022-10-13", "close": 2.51, "volume": 15865.0}, {"date": "2022-10-14", "close": 2.5328, "volume": 8380.0}, {"date": "2022-10-17", "close": 2.49, "volume": 15461.0}, {"date": "2022-10-18", "close": 2.56, "volume": 7059.0}, {"date": "2022-10-19", "close": 2.45, "volume": 89633.0}, {"date": "2022-10-20", "close": 2.52, "volume": 14431.0}, {"date": "2022-10-21", "close": 2.375, "volume": 11182.0}, {"date": "2022-10-24", "close": 2.39, "volume": 4189.0}, {"date": "2022-10-25", "close": 2.3933, "volume": 12460.0}, {"date": "2022-10-26", "close": 2.46, "volume": 4251.0}, {"date": "2022-10-27", "close": 2.49, "volume": 10664.0}, {"date": "2022-10-28", "close": 2.31, "volume": 20391.0}, {"date": "2022-10-31", "close": 2.41, "volume": 11821.0}, {"date": "2022-11-01", "close": 2.45, "volume": 12763.0}, {"date": "2022-11-02", "close": 2.51, "volume": 2512.0}, {"date": "2022-11-03", "close": 2.35, "volume": 10313.0}, {"date": "2022-11-04", "close": 2.41, "volume": 25269.0}, {"date": "2022-11-07", "close": 2.37, "volume": 16417.0}, {"date": "2022-11-08", "close": 2.45, "volume": 21218.0}, {"date": "2022-11-09", "close": 2.35, "volume": 14652.0}, {"date": "2022-11-10", "close": 2.42, "volume": 13005.0}, {"date": "2022-11-11", "close": 2.53, "volume": 5112.0}, {"date": "2022-11-14", "close": 2.74, "volume": 9296.0}, {"date": "2022-11-15", "close": 2.64, "volume": 9543.0}, {"date": "2022-11-16", "close": 2.63, "volume": 12257.0}, {"date": "2022-11-17", "close": 2.66, "volume": 14350.0}, {"date": "2022-11-18", "close": 2.66, "volume": 5886.0}, {"date": "2022-11-21", "close": 2.58, "volume": 3124.0}, {"date": "2022-11-22", "close": 2.33, "volume": 35956.0}, {"date": "2022-11-23", "close": 2.51, "volume": 8948.0}, {"date": "2022-11-25", "close": 2.51, "volume": null}, {"date": "2022-11-28", "close": 2.57, "volume": 7846.0}, {"date": "2022-11-29", "close": 2.45, "volume": 6643.0}, {"date": "2022-11-30", "close": 2.44, "volume": 9766.0}, {"date": "2022-12-01", "close": 2.465, "volume": 1906.0}, {"date": "2022-12-02", "close": 2.51, "volume": 921.0}, {"date": "2022-12-05", "close": 2.43, "volume": 5430.0}, {"date": "2022-12-06", "close": 2.41, "volume": 16719.0}, {"date": "2022-12-07", "close": 2.31, "volume": 11257.0}, {"date": "2022-12-08", "close": 2.455, "volume": 16123.0}, {"date": "2022-12-09", "close": 2.54, "volume": 4180.0}, {"date": "2022-12-12", "close": 2.5176, "volume": 20625.0}, {"date": "2022-12-13", "close": 2.51, "volume": 9962.0}, {"date": "2022-12-14", "close": 2.38, "volume": 4423.0}, {"date": "2022-12-15", "close": 2.4144, "volume": 5039.0}, {"date": "2022-12-16", "close": 2.49, "volume": 19788.0}, {"date": "2022-12-19", "close": 2.4003, "volume": 10685.0}, {"date": "2022-12-20", "close": 2.4, "volume": 11526.0}, {"date": "2022-12-21", "close": 2.46, "volume": 26978.0}, {"date": "2022-12-22", "close": 2.39, "volume": 8258.0}, {"date": "2022-12-23", "close": 2.45, "volume": 7145.0}, {"date": "2022-12-27", "close": 2.32, "volume": 21139.0}, {"date": "2022-12-28", "close": 2.17, "volume": 11251.0}, {"date": "2022-12-29", "close": 2.29, "volume": 41316.0}, {"date": "2022-12-30", "close": 2.28, "volume": 2282.0}, {"date": "2023-01-03", "close": 2.27, "volume": 6707.0}, {"date": "2023-01-04", "close": 2.624, "volume": 35158.0}, {"date": "2023-01-05", "close": 2.84, "volume": 7123.0}, {"date": "2023-01-06", "close": 2.9, "volume": 16773.0}, {"date": "2023-01-09", "close": 2.825, "volume": 17763.0}, {"date": "2023-01-10", "close": 2.8499, "volume": 7739.0}, {"date": "2023-01-11", "close": 2.79, "volume": 34063.0}, {"date": "2023-01-12", "close": 2.865, "volume": 14988.0}, {"date": "2023-01-13", "close": 2.8476, "volume": 18327.0}, {"date": "2023-01-17", "close": 3.4541, "volume": 96157.0}, {"date": "2023-01-18", "close": 3.4647, "volume": 42613.0}, {"date": "2023-01-19", "close": 3.358, "volume": 11938.0}, {"date": "2023-01-20", "close": 3.35, "volume": 5503.0}, {"date": "2023-01-23", "close": 3.4631, "volume": 7873.0}, {"date": "2023-01-24", "close": 3.39, "volume": 3145.0}, {"date": "2023-01-25", "close": 3.36, "volume": 5720.0}, {"date": "2023-01-26", "close": 3.32, "volume": 2144.0}, {"date": "2023-01-27", "close": 3.29, "volume": 5354.0}, {"date": "2023-01-30", "close": 3.0011, "volume": 21584.0}, {"date": "2023-01-31", "close": 3.32, "volume": 38990.0}, {"date": "2023-02-01", "close": 3.08, "volume": 27895.0}, {"date": "2023-02-02", "close": 3.08, "volume": 12671.0}, {"date": "2023-02-03", "close": 2.93, "volume": 24444.0}, {"date": "2023-02-06", "close": 2.94, "volume": 28533.0}, {"date": "2023-02-07", "close": 2.865, "volume": 4884.0}, {"date": "2023-02-08", "close": 2.93, "volume": 13465.0}, {"date": "2023-02-09", "close": 2.88, "volume": 9630.0}, {"date": "2023-02-10", "close": 2.7999, "volume": 6611.0}, {"date": "2023-02-13", "close": 2.79, "volume": 15290.0}, {"date": "2023-02-14", "close": 2.77, "volume": 14400.0}, {"date": "2023-02-15", "close": 2.71, "volume": 7387.0}, {"date": "2023-02-16", "close": 2.6864, "volume": 13857.0}, {"date": "2023-02-17", "close": 2.65, "volume": 25697.0}, {"date": "2023-02-21", "close": 2.4, "volume": 47496.0}, {"date": "2023-02-22", "close": 2.35, "volume": 10380.0}, {"date": "2023-02-23", "close": 2.41, "volume": 12342.0}, {"date": "2023-02-24", "close": 2.31, "volume": 7522.0}, {"date": "2023-02-27", "close": 2.36, "volume": 17292.0}, {"date": "2023-02-28", "close": 2.36, "volume": 17411.0}, {"date": "2023-03-01", "close": 2.3, "volume": 7508.0}, {"date": "2023-03-02", "close": 2.34, "volume": 19107.0}, {"date": "2023-03-03", "close": 2.45, "volume": 10179.0}, {"date": "2023-03-06", "close": 2.33, "volume": 16221.0}, {"date": "2023-03-07", "close": 2.37, "volume": 20447.0}, {"date": "2023-03-08", "close": 2.37, "volume": 22521.0}, {"date": "2023-03-09", "close": 2.34, "volume": 32347.0}, {"date": "2023-03-10", "close": 2.16, "volume": 45780.0}, {"date": "2023-03-13", "close": 2.24, "volume": 12007.0}, {"date": "2023-03-14", "close": 2.1, "volume": 71719.0}, {"date": "2023-03-15", "close": 2.01, "volume": 59426.0}, {"date": "2023-03-16", "close": 2.0, "volume": 41395.0}, {"date": "2023-03-17", "close": 2.23, "volume": 64756.0}, {"date": "2023-03-20", "close": 2.35, "volume": 70903.0}, {"date": "2023-03-21", "close": 2.31, "volume": 33247.0}, {"date": "2023-03-22", "close": 2.5, "volume": 28330.0}, {"date": "2023-03-23", "close": 2.5665, "volume": 6485.0}, {"date": "2023-03-24", "close": 2.36, "volume": 15770.0}, {"date": "2023-03-27", "close": 2.32, "volume": 10242.0}, {"date": "2023-03-28", "close": 2.345, "volume": 2179.0}, {"date": "2023-03-29", "close": 2.37, "volume": 13414.0}, {"date": "2023-03-30", "close": 2.51, "volume": 26281.0}, {"date": "2023-03-31", "close": 2.36, "volume": 66239.0}, {"date": "2023-04-03", "close": 2.17, "volume": 31891.0}, {"date": "2023-04-04", "close": 1.95, "volume": 38854.0}, {"date": "2023-04-05", "close": 1.89, "volume": 69541.0}, {"date": "2023-04-06", "close": 1.85, "volume": 3785.0}, {"date": "2023-04-10", "close": 2.02, "volume": 46798.0}, {"date": "2023-04-11", "close": 2.47, "volume": 55276.0}, {"date": "2023-04-12", "close": 2.44, "volume": 76871.0}, {"date": "2023-04-13", "close": 2.5501, "volume": 67774.0}, {"date": "2023-04-14", "close": 2.44, "volume": 11464.0}, {"date": "2023-04-17", "close": 2.48, "volume": 34787.0}, {"date": "2023-04-18", "close": 2.44, "volume": 12923.0}, {"date": "2023-04-19", "close": 2.55, "volume": 6706.0}, {"date": "2023-04-20", "close": 2.48, "volume": 22374.0}, {"date": "2023-04-21", "close": 2.65, "volume": 137062.0}, {"date": "2023-04-24", "close": 2.27, "volume": 18020.0}, {"date": "2023-04-25", "close": 2.31, "volume": 20447.0}, {"date": "2023-04-26", "close": 2.24, "volume": 15410.0}, {"date": "2023-04-27", "close": 2.18, "volume": 7872.0}, {"date": "2023-04-28", "close": 2.1, "volume": 19900.0}, {"date": "2023-05-01", "close": 2.3, "volume": 1156369.0}, {"date": "2023-05-02", "close": 2.19, "volume": 1646278.0}, {"date": "2023-05-03", "close": 2.37, "volume": 1844654.0}, {"date": "2023-05-04", "close": 2.52, "volume": 537953.0}, {"date": "2023-05-05", "close": 2.68, "volume": 502083.0}, {"date": "2023-05-08", "close": 2.76, "volume": 370410.0}, {"date": "2023-05-09", "close": 2.75, "volume": 252436.0}, {"date": "2023-05-10", "close": 2.85, "volume": 293902.0}, {"date": "2023-05-11", "close": 2.77, "volume": 270692.0}, {"date": "2023-05-12", "close": 2.41, "volume": 224250.0}, {"date": "2023-05-15", "close": 2.32, "volume": 129731.0}, {"date": "2023-05-16", "close": 2.21, "volume": 177743.0}, {"date": "2023-05-17", "close": 2.25, "volume": 254906.0}, {"date": "2023-05-18", "close": 2.24, "volume": 142921.0}, {"date": "2023-05-19", "close": 2.3, "volume": 253364.0}, {"date": "2023-05-22", "close": 2.2, "volume": 93038.0}, {"date": "2023-05-23", "close": 2.15, "volume": 146397.0}, {"date": "2023-05-24", "close": 2.13, "volume": 51900.0}, {"date": "2023-05-25", "close": 1.89, "volume": 281354.0}, {"date": "2023-05-26", "close": 1.849, "volume": 142816.0}, {"date": "2023-05-30", "close": 1.75, "volume": 151608.0}, {"date": "2023-05-31", "close": 2.1, "volume": 796732.0}, {"date": "2023-06-01", "close": 1.97, "volume": 69938.0}, {"date": "2023-06-02", "close": 1.93, "volume": 44478.0}, {"date": "2023-06-05", "close": 1.9, "volume": 593959.0}, {"date": "2023-06-06", "close": 1.93, "volume": 148252.0}, {"date": "2023-06-07", "close": 1.89, "volume": 31447.0}, {"date": "2023-06-08", "close": 1.9, "volume": 24793.0}, {"date": "2023-06-09", "close": 1.905, "volume": 120392.0}, {"date": "2023-06-12", "close": 1.8, "volume": 137188.0}, {"date": "2023-06-13", "close": 1.78, "volume": 49472.0}, {"date": "2023-06-14", "close": 1.71, "volume": 61960.0}, {"date": "2023-06-15", "close": 1.65, "volume": 85239.0}, {"date": "2023-06-16", "close": 1.57, "volume": 127074.0}, {"date": "2023-06-20", "close": 1.51, "volume": 172048.0}, {"date": "2023-06-21", "close": 1.49, "volume": 91311.0}, {"date": "2023-06-22", "close": 1.53, "volume": 100988.0}, {"date": "2023-06-23", "close": 1.44, "volume": 102936.0}, {"date": "2023-06-26", "close": 1.34, "volume": 53181.0}, {"date": "2023-06-27", "close": 1.36, "volume": 108625.0}, {"date": "2023-06-28", "close": 1.35, "volume": 48320.0}, {"date": "2023-06-29", "close": 1.42, "volume": 97221.0}, {"date": "2023-06-30", "close": 1.37, "volume": 17885.0}, {"date": "2023-07-03", "close": 1.4, "volume": 46573.0}, {"date": "2023-07-05", "close": 1.36, "volume": 114752.0}, {"date": "2023-07-06", "close": 1.32, "volume": 61080.0}, {"date": "2023-07-07", "close": 1.37, "volume": 34845.0}, {"date": "2023-07-10", "close": 1.42, "volume": 26712.0}, {"date": "2023-07-11", "close": 1.38, "volume": 20001.0}, {"date": "2023-07-12", "close": 1.38, "volume": 20683.0}, {"date": "2023-07-13", "close": 1.42, "volume": 58729.0}, {"date": "2023-07-14", "close": 1.44, "volume": 36983.0}, {"date": "2023-07-17", "close": 1.41, "volume": 47984.0}, {"date": "2023-07-18", "close": 1.35, "volume": 33928.0}, {"date": "2023-07-19", "close": 1.37, "volume": 23250.0}, {"date": "2023-07-20", "close": 1.42, "volume": 59492.0}, {"date": "2023-07-21", "close": 1.38, "volume": 53160.0}, {"date": "2023-07-24", "close": 1.3, "volume": 70381.0}, {"date": "2023-07-25", "close": 1.32, "volume": 59350.0}, {"date": "2023-07-26", "close": 1.36, "volume": 44609.0}, {"date": "2023-07-27", "close": 1.3, "volume": 25976.0}, {"date": "2023-07-28", "close": 1.29, "volume": 123978.0}, {"date": "2023-07-31", "close": 1.38, "volume": 16171.0}, {"date": "2023-08-01", "close": 1.3, "volume": 73540.0}, {"date": "2023-08-02", "close": 1.37, "volume": 100995.0}, {"date": "2023-08-03", "close": 1.3, "volume": 70687.0}, {"date": "2023-08-04", "close": 1.289, "volume": 44695.0}, {"date": "2023-08-07", "close": 1.25, "volume": 24633.0}, {"date": "2023-08-08", "close": 1.28, "volume": 51584.0}, {"date": "2023-08-09", "close": 1.21, "volume": 21885.0}, {"date": "2023-08-10", "close": 1.23, "volume": 26458.0}, {"date": "2023-08-11", "close": 1.23, "volume": 29950.0}, {"date": "2023-08-14", "close": 1.21, "volume": 29880.0}, {"date": "2023-08-15", "close": 1.24, "volume": 46255.0}, {"date": "2023-08-16", "close": 1.18, "volume": 49108.0}, {"date": "2023-08-17", "close": 1.29, "volume": 30927.0}, {"date": "2023-08-18", "close": 1.38, "volume": 36908.0}, {"date": "2023-08-21", "close": 1.32, "volume": 8952.0}, {"date": "2023-08-22", "close": 1.47, "volume": 105590.0}, {"date": "2023-08-23", "close": 1.46, "volume": 42159.0}, {"date": "2023-08-24", "close": 1.66, "volume": 166278.0}, {"date": "2023-08-25", "close": 1.61, "volume": 57084.0}, {"date": "2023-08-28", "close": 1.55, "volume": 29240.0}, {"date": "2023-08-29", "close": 1.45, "volume": 37840.0}, {"date": "2023-08-30", "close": 1.49, "volume": 13462.0}, {"date": "2023-08-31", "close": 1.52, "volume": 23993.0}, {"date": "2023-09-01", "close": 1.41, "volume": 40160.0}, {"date": "2023-09-05", "close": 1.43, "volume": 18184.0}, {"date": "2023-09-06", "close": 1.26, "volume": 231545.0}, {"date": "2023-09-07", "close": 1.34, "volume": 34489.0}, {"date": "2023-09-08", "close": 1.34, "volume": 49137.0}, {"date": "2023-09-11", "close": 1.32, "volume": 28332.0}, {"date": "2023-09-12", "close": 1.27, "volume": 32502.0}, {"date": "2023-09-13", "close": 1.23, "volume": 49047.0}, {"date": "2023-09-14", "close": 1.19, "volume": 46260.0}, {"date": "2023-09-15", "close": 1.25, "volume": 289304.0}, {"date": "2023-09-18", "close": 1.14, "volume": 71544.0}, {"date": "2023-09-19", "close": 1.24, "volume": 120467.0}, {"date": "2023-09-20", "close": 1.22, "volume": 46931.0}, {"date": "2023-09-21", "close": 1.23, "volume": 14462.0}, {"date": "2023-09-22", "close": 1.21, "volume": 51830.0}, {"date": "2023-09-25", "close": 1.21, "volume": 69599.0}, {"date": "2023-09-26", "close": 1.25, "volume": 52738.0}, {"date": "2023-09-27", "close": 1.26, "volume": 286729.0}, {"date": "2023-09-28", "close": 1.24, "volume": 85060.0}, {"date": "2023-09-29", "close": 1.37, "volume": 136436.0}, {"date": "2023-10-02", "close": 1.55, "volume": 300371.0}, {"date": "2023-10-03", "close": 1.54, "volume": 98440.0}, {"date": "2023-10-04", "close": 1.69, "volume": 90987.0}, {"date": "2023-10-05", "close": 1.61, "volume": 149766.0}, {"date": "2023-10-06", "close": 1.53, "volume": 87424.0}, {"date": "2023-10-09", "close": 1.56, "volume": 9212.0}, {"date": "2023-10-10", "close": 1.48, "volume": 40413.0}, {"date": "2023-10-11", "close": 1.5, "volume": 218476.0}, {"date": "2023-10-12", "close": 1.46, "volume": 56785.0}, {"date": "2023-10-13", "close": 1.48, "volume": 70245.0}, {"date": "2023-10-16", "close": 1.55, "volume": 141681.0}, {"date": "2023-10-17", "close": 1.53, "volume": 82076.0}, {"date": "2023-10-18", "close": 1.45, "volume": 30109.0}, {"date": "2023-10-19", "close": 1.33, "volume": 89000.0}, {"date": "2023-10-20", "close": 1.3, "volume": 24344.0}, {"date": "2023-10-23", "close": 1.33, "volume": 25004.0}, {"date": "2023-10-24", "close": 1.34, "volume": 42411.0}, {"date": "2023-10-25", "close": 1.43, "volume": 63372.0}, {"date": "2023-10-26", "close": 1.49, "volume": 43128.0}, {"date": "2023-10-27", "close": 1.5941, "volume": 174573.0}, {"date": "2023-10-30", "close": 1.58, "volume": 199223.0}, {"date": "2023-10-31", "close": 1.56, "volume": 114400.0}, {"date": "2023-11-01", "close": 1.35, "volume": 186678.0}, {"date": "2023-11-02", "close": 1.21, "volume": 478346.0}, {"date": "2023-11-03", "close": 1.23, "volume": 158194.0}, {"date": "2023-11-06", "close": 1.22, "volume": 24420.0}, {"date": "2023-11-07", "close": 1.2, "volume": 28915.0}, {"date": "2023-11-08", "close": 1.21, "volume": 148526.0}, {"date": "2023-11-09", "close": 1.15, "volume": 73313.0}, {"date": "2023-11-10", "close": 1.16, "volume": 31179.0}, {"date": "2023-11-13", "close": 1.2, "volume": 57442.0}, {"date": "2023-11-14", "close": 1.25, "volume": 99511.0}, {"date": "2023-11-15", "close": 1.25, "volume": 81806.0}, {"date": "2023-11-16", "close": 1.25, "volume": 40998.0}, {"date": "2023-11-17", "close": 1.27, "volume": 104631.0}, {"date": "2023-11-20", "close": 1.22, "volume": 45270.0}, {"date": "2023-11-21", "close": 1.2, "volume": 5490.0}, {"date": "2023-11-22", "close": 1.16, "volume": 31401.0}, {"date": "2023-11-24", "close": 1.18, "volume": 43669.0}, {"date": "2023-11-27", "close": 1.2, "volume": 62065.0}, {"date": "2023-11-28", "close": 1.2, "volume": 28140.0}, {"date": "2023-11-29", "close": 1.12, "volume": 50809.0}, {"date": "2023-11-30", "close": 1.15, "volume": 45301.0}, {"date": "2023-12-01", "close": 1.14, "volume": 38488.0}, {"date": "2023-12-04", "close": 1.33, "volume": 218502.0}, {"date": "2023-12-05", "close": 1.29, "volume": 81079.0}, {"date": "2023-12-06", "close": 1.28, "volume": 51170.0}, {"date": "2023-12-07", "close": 1.26, "volume": 90334.0}, {"date": "2023-12-08", "close": 1.27, "volume": 33345.0}, {"date": "2023-12-11", "close": 1.31, "volume": 72991.0}, {"date": "2023-12-12", "close": 1.35, "volume": 101687.0}, {"date": "2023-12-13", "close": 1.4, "volume": 101551.0}, {"date": "2023-12-14", "close": 1.41, "volume": 105825.0}, {"date": "2023-12-15", "close": 1.52, "volume": 123757.0}, {"date": "2023-12-18", "close": 1.55, "volume": 83113.0}, {"date": "2023-12-19", "close": 1.51, "volume": 44452.0}, {"date": "2023-12-20", "close": 1.47, "volume": 93677.0}, {"date": "2023-12-21", "close": 1.48, "volume": 54879.0}, {"date": "2023-12-22", "close": 1.53, "volume": 39253.0}, {"date": "2023-12-26", "close": 1.765, "volume": 372857.0}, {"date": "2023-12-27", "close": 1.78, "volume": 84627.0}, {"date": "2023-12-28", "close": 1.86, "volume": 104539.0}, {"date": "2023-12-29", "close": 1.8, "volume": 49670.0}, {"date": "2024-01-02", "close": 1.88, "volume": 103929.0}, {"date": "2024-01-03", "close": 1.9, "volume": 131801.0}, {"date": "2024-01-04", "close": 1.84, "volume": 66355.0}, {"date": "2024-01-05", "close": 1.83, "volume": 27695.0}, {"date": "2024-01-08", "close": 1.935, "volume": 310980.0}, {"date": "2024-01-09", "close": 1.9, "volume": 40520.0}, {"date": "2024-01-10", "close": 1.84, "volume": 87457.0}, {"date": "2024-01-11", "close": 1.77, "volume": 53544.0}, {"date": "2024-01-12", "close": 1.7301, "volume": 8769.0}, {"date": "2024-01-16", "close": 1.66, "volume": 49787.0}, {"date": "2024-01-17", "close": 1.69, "volume": 230511.0}, {"date": "2024-01-18", "close": 1.63, "volume": 16951.0}, {"date": "2024-01-19", "close": 1.67, "volume": 20800.0}, {"date": "2024-01-22", "close": 1.74, "volume": 15884.0}, {"date": "2024-01-23", "close": 1.7, "volume": 20854.0}, {"date": "2024-01-24", "close": 1.8, "volume": 288338.0}, {"date": "2024-01-25", "close": 1.81, "volume": 74343.0}, {"date": "2024-01-26", "close": 1.82, "volume": 37213.0}, {"date": "2024-01-29", "close": 1.86, "volume": 31406.0}, {"date": "2024-01-30", "close": 1.81, "volume": 92893.0}, {"date": "2024-01-31", "close": 1.78, "volume": 11862.0}, {"date": "2024-02-01", "close": 1.77, "volume": 17040.0}, {"date": "2024-02-02", "close": 1.73, "volume": 32954.0}, {"date": "2024-02-05", "close": 1.75, "volume": 13463.0}, {"date": "2024-02-06", "close": 1.81, "volume": 21999.0}, {"date": "2024-02-07", "close": 1.76, "volume": 19509.0}, {"date": "2024-02-08", "close": 1.69, "volume": 38543.0}, {"date": "2024-02-09", "close": 1.79, "volume": 21924.0}, {"date": "2024-02-12", "close": 1.75, "volume": 30344.0}, {"date": "2024-02-13", "close": 1.73, "volume": 31882.0}, {"date": "2024-02-14", "close": 1.77, "volume": 19824.0}, {"date": "2024-02-15", "close": 1.83, "volume": 47879.0}, {"date": "2024-02-16", "close": 1.83, "volume": 46250.0}, {"date": "2024-02-20", "close": 1.82, "volume": 40467.0}, {"date": "2024-02-21", "close": 1.85, "volume": 41106.0}, {"date": "2024-02-22", "close": 1.82, "volume": 24358.0}, {"date": "2024-02-23", "close": 1.88, "volume": 25668.0}, {"date": "2024-02-26", "close": 1.83, "volume": 42407.0}, {"date": "2024-02-27", "close": 1.83, "volume": 39010.0}, {"date": "2024-02-28", "close": 1.84, "volume": 72697.0}, {"date": "2024-02-29", "close": 1.8, "volume": 102980.0}, {"date": "2024-03-01", "close": 1.61, "volume": 176960.0}, {"date": "2024-03-04", "close": 1.66, "volume": 69084.0}, {"date": "2024-03-05", "close": 1.64, "volume": 32717.0}, {"date": "2024-03-06", "close": 1.71, "volume": 11360.0}, {"date": "2024-03-07", "close": 1.72, "volume": 30365.0}, {"date": "2024-03-08", "close": 1.67, "volume": 31238.0}, {"date": "2024-03-11", "close": 1.73, "volume": 51473.0}, {"date": "2024-03-12", "close": 1.63, "volume": 80066.0}, {"date": "2024-03-13", "close": 1.67, "volume": 29368.0}, {"date": "2024-03-14", "close": 1.6, "volume": 31037.0}, {"date": "2024-03-15", "close": 1.54, "volume": 55751.0}, {"date": "2024-03-18", "close": 1.62, "volume": 38542.0}, {"date": "2024-03-19", "close": 1.62, "volume": 21028.0}, {"date": "2024-03-20", "close": 1.69, "volume": 14937.0}, {"date": "2024-03-21", "close": 1.88, "volume": 539398.0}, {"date": "2024-03-22", "close": 2.01, "volume": 613579.0}, {"date": "2024-03-25", "close": 2.07, "volume": 131354.0}, {"date": "2024-03-26", "close": 2.12, "volume": 97688.0}, {"date": "2024-03-27", "close": 2.13, "volume": 102509.0}, {"date": "2024-03-28", "close": 2.06, "volume": 45345.0}, {"date": "2024-04-01", "close": 1.99, "volume": 107542.0}, {"date": "2024-04-02", "close": 1.93, "volume": 65208.0}, {"date": "2024-04-03", "close": 1.69, "volume": 173121.0}, {"date": "2024-04-04", "close": 1.76, "volume": 98955.0}, {"date": "2024-04-05", "close": 1.72, "volume": 198094.0}, {"date": "2024-04-08", "close": 1.73, "volume": 21671.0}, {"date": "2024-04-09", "close": 1.66, "volume": 49184.0}, {"date": "2024-04-10", "close": 1.68, "volume": 45293.0}, {"date": "2024-04-11", "close": 1.66, "volume": 43680.0}, {"date": "2024-04-12", "close": 1.69, "volume": 32234.0}, {"date": "2024-04-15", "close": 1.64, "volume": 69609.0}, {"date": "2024-04-16", "close": 1.6, "volume": 16779.0}, {"date": "2024-04-17", "close": 1.57, "volume": 12526.0}, {"date": "2024-04-18", "close": 1.99, "volume": 400123.0}, {"date": "2024-04-19", "close": 1.86, "volume": 420856.0}, {"date": "2024-04-22", "close": 2.02, "volume": 313628.0}, {"date": "2024-04-23", "close": 2.16, "volume": 190023.0}, {"date": "2024-04-24", "close": 1.97, "volume": 100805.0}, {"date": "2024-04-25", "close": 2.02, "volume": 67382.0}, {"date": "2024-04-26", "close": 2.06, "volume": 81544.0}, {"date": "2024-04-29", "close": 2.37, "volume": 321755.0}, {"date": "2024-04-30", "close": 2.39, "volume": 92569.0}, {"date": "2024-05-01", "close": 2.29, "volume": 146819.0}, {"date": "2024-05-02", "close": 2.3, "volume": 118903.0}, {"date": "2024-05-03", "close": 2.41, "volume": 178489.0}, {"date": "2024-05-06", "close": 2.44, "volume": 92932.0}, {"date": "2024-05-07", "close": 2.26, "volume": 2532836.0}, {"date": "2024-05-08", "close": 2.44, "volume": 405517.0}, {"date": "2024-05-09", "close": 2.4, "volume": 171171.0}, {"date": "2024-05-10", "close": 2.31, "volume": 197005.0}, {"date": "2024-05-13", "close": 2.19, "volume": 237726.0}, {"date": "2024-05-14", "close": 2.34, "volume": 135948.0}, {"date": "2024-05-15", "close": 2.505, "volume": 143937.0}, {"date": "2024-05-16", "close": 2.8, "volume": 572048.0}, {"date": "2024-05-17", "close": 3.02, "volume": 611409.0}, {"date": "2024-05-20", "close": 3.12, "volume": 361594.0}, {"date": "2024-05-21", "close": 3.09, "volume": 136352.0}, {"date": "2024-05-22", "close": 2.99, "volume": 226561.0}, {"date": "2024-05-23", "close": 2.89, "volume": 200536.0}, {"date": "2024-05-24", "close": 2.82, "volume": 189162.0}, {"date": "2024-05-28", "close": 2.58, "volume": 247956.0}, {"date": "2024-05-29", "close": 2.4, "volume": 108615.0}, {"date": "2024-05-30", "close": 2.58, "volume": 101146.0}, {"date": "2024-05-31", "close": 2.75, "volume": 118501.0}, {"date": "2024-06-03", "close": 2.8, "volume": 142918.0}, {"date": "2024-06-04", "close": 2.87, "volume": 214316.0}, {"date": "2024-06-05", "close": 2.84, "volume": 194094.0}, {"date": "2024-06-06", "close": 2.72, "volume": 89556.0}, {"date": "2024-06-07", "close": 2.78, "volume": 117143.0}, {"date": "2024-06-10", "close": 2.87, "volume": 165077.0}, {"date": "2024-06-11", "close": 2.9, "volume": 106530.0}, {"date": "2024-06-12", "close": 2.96, "volume": 103820.0}, {"date": "2024-06-13", "close": 2.94, "volume": 204193.0}, {"date": "2024-06-14", "close": 3.03, "volume": 144931.0}, {"date": "2024-06-17", "close": 2.82, "volume": 231320.0}, {"date": "2024-06-18", "close": 2.61, "volume": 146214.0}, {"date": "2024-06-20", "close": 2.63, "volume": 118158.0}, {"date": "2024-06-21", "close": 2.73, "volume": 804337.0}, {"date": "2024-06-24", "close": 2.61, "volume": 107436.0}, {"date": "2024-06-25", "close": 2.38, "volume": 130617.0}, {"date": "2024-06-26", "close": 2.54, "volume": 113056.0}, {"date": "2024-06-27", "close": 2.6, "volume": 50229.0}, {"date": "2024-06-28", "close": 2.64, "volume": 109790.0}, {"date": "2024-07-01", "close": 2.51, "volume": 78006.0}, {"date": "2024-07-02", "close": 2.41, "volume": 49135.0}, {"date": "2024-07-03", "close": 2.46, "volume": 17669.0}, {"date": "2024-07-05", "close": 2.49, "volume": 115431.0}, {"date": "2024-07-08", "close": 2.47, "volume": 90945.0}, {"date": "2024-07-09", "close": 2.49, "volume": 57398.0}, {"date": "2024-07-10", "close": 2.43, "volume": 24222.0}, {"date": "2024-07-11", "close": 2.47, "volume": 39941.0}, {"date": "2024-07-12", "close": 2.54, "volume": 63679.0}, {"date": "2024-07-15", "close": 2.61, "volume": 53779.0}, {"date": "2024-07-16", "close": 2.83, "volume": 157280.0}, {"date": "2024-07-17", "close": 2.75, "volume": 44536.0}, {"date": "2024-07-18", "close": 2.65, "volume": 36575.0}, {"date": "2024-07-19", "close": 2.7, "volume": 37380.0}, {"date": "2024-07-22", "close": 2.76, "volume": 135566.0}, {"date": "2024-07-23", "close": 3.13, "volume": 843319.0}, {"date": "2024-07-24", "close": 3.19, "volume": 262077.0}, {"date": "2024-07-25", "close": 3.0, "volume": 114239.0}, {"date": "2024-07-26", "close": 2.95, "volume": 53644.0}, {"date": "2024-07-29", "close": 2.85, "volume": 64493.0}, {"date": "2024-07-30", "close": 2.76, "volume": 97212.0}, {"date": "2024-07-31", "close": 2.94, "volume": 72597.0}, {"date": "2024-08-01", "close": 2.89, "volume": 65539.0}, {"date": "2024-08-02", "close": 2.76, "volume": 61432.0}, {"date": "2024-08-05", "close": 2.69, "volume": 68452.0}, {"date": "2024-08-06", "close": 2.63, "volume": 32625.0}, {"date": "2024-08-07", "close": 2.6, "volume": 45451.0}, {"date": "2024-08-08", "close": 2.58, "volume": 23924.0}, {"date": "2024-08-09", "close": 2.62, "volume": 33378.0}, {"date": "2024-08-12", "close": 2.66, "volume": 25699.0}, {"date": "2024-08-13", "close": 2.72, "volume": 95581.0}, {"date": "2024-08-14", "close": 2.7, "volume": 27925.0}, {"date": "2024-08-15", "close": 2.74, "volume": 25589.0}, {"date": "2024-08-16", "close": 2.73, "volume": 19684.0}, {"date": "2024-08-19", "close": 2.755, "volume": 51000.0}, {"date": "2024-08-20", "close": 2.85, "volume": 62686.0}, {"date": "2024-08-21", "close": 2.87, "volume": 96313.0}, {"date": "2024-08-22", "close": 2.95, "volume": 120133.0}, {"date": "2024-08-23", "close": 2.9, "volume": 78337.0}, {"date": "2024-08-26", "close": 2.9, "volume": 28705.0}, {"date": "2024-08-27", "close": 2.86, "volume": 21966.0}, {"date": "2024-08-28", "close": 2.85, "volume": 36657.0}, {"date": "2024-08-29", "close": 2.85, "volume": 22520.0}, {"date": "2024-08-30", "close": 2.81, "volume": 32982.0}, {"date": "2024-09-03", "close": 2.74, "volume": 54046.0}, {"date": "2024-09-04", "close": 2.58, "volume": 37702.0}, {"date": "2024-09-05", "close": 2.57, "volume": 68134.0}, {"date": "2024-09-06", "close": 2.54, "volume": 35911.0}, {"date": "2024-09-09", "close": 2.47, "volume": 92034.0}, {"date": "2024-09-10", "close": 2.65, "volume": 56847.0}, {"date": "2024-09-11", "close": 2.56, "volume": 62564.0}, {"date": "2024-09-12", "close": 2.52, "volume": 22378.0}, {"date": "2024-09-13", "close": 2.65, "volume": 165890.0}, {"date": "2024-09-16", "close": 2.59, "volume": 26834.0}, {"date": "2024-09-17", "close": 2.52, "volume": 29431.0}, {"date": "2024-09-18", "close": 2.5, "volume": 69360.0}, {"date": "2024-09-19", "close": 2.48, "volume": 36738.0}, {"date": "2024-09-20", "close": 2.65, "volume": 152373.0}, {"date": "2024-09-23", "close": 2.55, "volume": 45846.0}, {"date": "2024-09-24", "close": 2.52, "volume": 122558.0}, {"date": "2024-09-25", "close": 2.49, "volume": 30795.0}, {"date": "2024-09-26", "close": 2.54, "volume": 62754.0}, {"date": "2024-09-27", "close": 2.49, "volume": 41463.0}, {"date": "2024-09-30", "close": 2.49, "volume": 343943.0}, {"date": "2024-10-01", "close": 2.44, "volume": 25634.0}, {"date": "2024-10-02", "close": 2.51, "volume": 56567.0}, {"date": "2024-10-03", "close": 2.55, "volume": 26602.0}, {"date": "2024-10-04", "close": 2.62, "volume": 18387.0}, {"date": "2024-10-07", "close": 2.62, "volume": 40085.0}, {"date": "2024-10-08", "close": 2.62, "volume": 27296.0}, {"date": "2024-10-09", "close": 2.64, "volume": 22604.0}, {"date": "2024-10-10", "close": 2.69, "volume": 29750.0}, {"date": "2024-10-11", "close": 2.68, "volume": 57406.0}, {"date": "2024-10-14", "close": 2.75, "volume": 65708.0}, {"date": "2024-10-15", "close": 2.95, "volume": 97567.0}, {"date": "2024-10-16", "close": 2.93, "volume": 39282.0}, {"date": "2024-10-17", "close": 2.81, "volume": 17358.0}, {"date": "2024-10-18", "close": 2.97, "volume": 60522.0}, {"date": "2024-10-21", "close": 3.03, "volume": 150710.0}, {"date": "2024-10-22", "close": 3.165, "volume": 122646.0}, {"date": "2024-10-23", "close": 3.49, "volume": 256699.0}, {"date": "2024-10-24", "close": 3.54, "volume": 93345.0}, {"date": "2024-10-25", "close": 3.39, "volume": 94830.0}, {"date": "2024-10-28", "close": 3.37, "volume": 202984.0}, {"date": "2024-10-29", "close": 3.59, "volume": 9920877.0}, {"date": "2024-10-30", "close": 4.19, "volume": 3164714.0}, {"date": "2024-10-31", "close": 4.65, "volume": 1003829.0}, {"date": "2024-11-01", "close": 5.3, "volume": 1138378.0}, {"date": "2024-11-04", "close": 4.83, "volume": 602316.0}, {"date": "2024-11-05", "close": 4.99, "volume": 386871.0}, {"date": "2024-11-06", "close": 5.07, "volume": 338667.0}, {"date": "2024-11-07", "close": 4.96, "volume": 240649.0}, {"date": "2024-11-08", "close": 4.83, "volume": 250653.0}, {"date": "2024-11-11", "close": 4.96, "volume": 320502.0}, {"date": "2024-11-12", "close": 4.82, "volume": 509905.0}, {"date": "2024-11-13", "close": 4.27, "volume": 377684.0}, {"date": "2024-11-14", "close": 4.13, "volume": 290864.0}, {"date": "2024-11-15", "close": 4.0, "volume": 235024.0}, {"date": "2024-11-18", "close": 3.9, "volume": 243974.0}, {"date": "2024-11-19", "close": 3.88, "volume": 403463.0}, {"date": "2024-11-20", "close": 3.85, "volume": 423761.0}, {"date": "2024-11-21", "close": 4.07, "volume": 152200.0}, {"date": "2024-11-22", "close": 4.01, "volume": 178672.0}, {"date": "2024-11-25", "close": 4.01, "volume": 154797.0}, {"date": "2024-11-26", "close": 4.25, "volume": 234827.0}, {"date": "2024-11-27", "close": 4.26, "volume": 189464.0}, {"date": "2024-11-29", "close": 4.66, "volume": 298191.0}, {"date": "2024-12-02", "close": 4.37, "volume": 821948.0}, {"date": "2024-12-03", "close": 4.76, "volume": 817779.0}, {"date": "2024-12-04", "close": 4.675, "volume": 370431.0}, {"date": "2024-12-05", "close": 4.36, "volume": 232156.0}, {"date": "2024-12-06", "close": 4.6, "volume": 822387.0}, {"date": "2024-12-09", "close": 4.85, "volume": 754626.0}, {"date": "2024-12-10", "close": 4.83, "volume": 438797.0}, {"date": "2024-12-11", "close": 4.66, "volume": 290062.0}, {"date": "2024-12-12", "close": 4.4, "volume": 426768.0}, {"date": "2024-12-13", "close": 4.38, "volume": 414383.0}, {"date": "2024-12-16", "close": 4.47, "volume": 601033.0}, {"date": "2024-12-17", "close": 4.5, "volume": 491104.0}, {"date": "2024-12-18", "close": 4.18, "volume": 357278.0}, {"date": "2024-12-19", "close": 4.22, "volume": 936885.0}, {"date": "2024-12-20", "close": 4.36, "volume": 2231882.0}, {"date": "2024-12-23", "close": 4.19, "volume": 441974.0}, {"date": "2024-12-24", "close": 4.27, "volume": 262279.0}, {"date": "2024-12-26", "close": 4.37, "volume": 563114.0}, {"date": "2024-12-27", "close": 4.35, "volume": 514172.0}, {"date": "2024-12-30", "close": 4.14, "volume": 760296.0}, {"date": "2024-12-31", "close": 4.12, "volume": 377143.0}, {"date": "2025-01-02", "close": 4.29, "volume": 540260.0}, {"date": "2025-01-03", "close": 4.83, "volume": 659057.0}, {"date": "2025-01-06", "close": 4.64, "volume": 280168.0}, {"date": "2025-01-07", "close": 4.51, "volume": 208917.0}, {"date": "2025-01-08", "close": 4.3, "volume": 258624.0}, {"date": "2025-01-10", "close": 4.04, "volume": 234020.0}, {"date": "2025-01-13", "close": 3.89, "volume": 391372.0}, {"date": "2025-01-14", "close": 3.71, "volume": 368355.0}, {"date": "2025-01-15", "close": 4.05, "volume": 990875.0}, {"date": "2025-01-16", "close": 4.03, "volume": 232752.0}, {"date": "2025-01-17", "close": 4.02, "volume": 151368.0}, {"date": "2025-01-21", "close": 4.09, "volume": 150743.0}, {"date": "2025-01-22", "close": 4.21, "volume": 227068.0}, {"date": "2025-01-23", "close": 4.25, "volume": 127322.0}, {"date": "2025-01-24", "close": 4.43, "volume": 230647.0}, {"date": "2025-01-27", "close": 4.66, "volume": 452869.0}, {"date": "2025-01-28", "close": 4.745, "volume": 399544.0}, {"date": "2025-01-29", "close": 4.74, "volume": 300319.0}, {"date": "2025-01-30", "close": 4.78, "volume": 247695.0}, {"date": "2025-01-31", "close": 4.52, "volume": 282011.0}, {"date": "2025-02-03", "close": 4.46, "volume": 173050.0}, {"date": "2025-02-04", "close": 4.67, "volume": 229065.0}, {"date": "2025-02-05", "close": 4.71, "volume": 150120.0}, {"date": "2025-02-06", "close": 4.75, "volume": 209202.0}, {"date": "2025-02-07", "close": 4.7, "volume": 375424.0}, {"date": "2025-02-10", "close": 4.52, "volume": 255829.0}, {"date": "2025-02-11", "close": 4.33, "volume": 221622.0}, {"date": "2025-02-12", "close": 4.5, "volume": 202886.0}, {"date": "2025-02-13", "close": 4.49, "volume": 123413.0}, {"date": "2025-02-14", "close": 4.53, "volume": 112254.0}, {"date": "2025-02-18", "close": 4.59, "volume": 194258.0}, {"date": "2025-02-19", "close": 4.51, "volume": 189290.0}, {"date": "2025-02-20", "close": 4.34, "volume": 157679.0}, {"date": "2025-02-21", "close": 4.29, "volume": 147725.0}, {"date": "2025-02-24", "close": 4.16, "volume": 151469.0}, {"date": "2025-02-25", "close": 4.14, "volume": 197275.0}, {"date": "2025-02-26", "close": 4.26, "volume": 164663.0}, {"date": "2025-02-27", "close": 4.08, "volume": 176637.0}, {"date": "2025-02-28", "close": 4.15, "volume": 142388.0}, {"date": "2025-03-03", "close": 4.005, "volume": 395736.0}, {"date": "2025-03-04", "close": 3.89, "volume": 301581.0}, {"date": "2025-03-05", "close": 3.94, "volume": 146716.0}, {"date": "2025-03-06", "close": 3.81, "volume": 145079.0}, {"date": "2025-03-07", "close": 3.79, "volume": 350057.0}, {"date": "2025-03-10", "close": 3.59, "volume": 407433.0}, {"date": "2025-03-11", "close": 3.69, "volume": 207743.0}, {"date": "2025-03-12", "close": 3.75, "volume": 256924.0}, {"date": "2025-03-13", "close": 3.6, "volume": 177043.0}, {"date": "2025-03-14", "close": 3.65, "volume": 111844.0}, {"date": "2025-03-17", "close": 3.63, "volume": 196038.0}, {"date": "2025-03-18", "close": 3.54, "volume": 173022.0}, {"date": "2025-03-19", "close": 3.56, "volume": 127104.0}, {"date": "2025-03-20", "close": 3.44, "volume": 627161.0}, {"date": "2025-03-21", "close": 3.51, "volume": 310372.0}, {"date": "2025-03-24", "close": 3.61, "volume": 309757.0}, {"date": "2025-03-25", "close": 3.47, "volume": 254841.0}, {"date": "2025-03-26", "close": 3.37, "volume": 292078.0}, {"date": "2025-03-27", "close": 3.41, "volume": 266498.0}, {"date": "2025-03-28", "close": 3.35, "volume": 179340.0}, {"date": "2025-03-31", "close": 3.39, "volume": 425475.0}, {"date": "2025-04-01", "close": 3.22, "volume": 347213.0}, {"date": "2025-04-02", "close": 3.31, "volume": 185070.0}, {"date": "2025-04-03", "close": 3.16, "volume": 198662.0}, {"date": "2025-04-04", "close": 2.83, "volume": 413813.0}, {"date": "2025-04-07", "close": 2.83, "volume": 362029.0}, {"date": "2025-04-08", "close": 2.71, "volume": 306343.0}, {"date": "2025-04-09", "close": 2.97, "volume": 221938.0}, {"date": "2025-04-10", "close": 2.83, "volume": 150589.0}, {"date": "2025-04-11", "close": 2.94, "volume": 160745.0}, {"date": "2025-04-14", "close": 2.98, "volume": 154025.0}, {"date": "2025-04-15", "close": 3.01, "volume": 145740.0}, {"date": "2025-04-16", "close": 3.0, "volume": 152156.0}, {"date": "2025-04-17", "close": 2.99, "volume": 143748.0}, {"date": "2025-04-21", "close": 2.98, "volume": 107324.0}, {"date": "2025-04-22", "close": 3.38, "volume": 377305.0}, {"date": "2025-04-23", "close": 3.36, "volume": 240001.0}, {"date": "2025-04-24", "close": 3.36, "volume": 131749.0}, {"date": "2025-04-25", "close": 3.24, "volume": 89614.0}, {"date": "2025-04-28", "close": 3.28, "volume": 104585.0}, {"date": "2025-04-29", "close": 3.27, "volume": 61884.0}, {"date": "2025-04-30", "close": 3.16, "volume": 103067.0}, {"date": "2025-05-01", "close": 3.28, "volume": 114017.0}, {"date": "2025-05-02", "close": 3.31, "volume": 96113.0}, {"date": "2025-05-05", "close": 3.1, "volume": 108145.0}, {"date": "2025-05-06", "close": 2.87, "volume": 189694.0}, {"date": "2025-05-07", "close": 3.0, "volume": 266301.0}, {"date": "2025-05-08", "close": 3.17, "volume": 198515.0}, {"date": "2025-05-09", "close": 2.89, "volume": 328509.0}, {"date": "2025-05-12", "close": 2.87, "volume": 191522.0}, {"date": "2025-05-13", "close": 2.9, "volume": 300281.0}, {"date": "2025-05-14", "close": 2.83, "volume": 240734.0}, {"date": "2025-05-15", "close": 2.89, "volume": 176611.0}, {"date": "2025-05-16", "close": 2.87, "volume": 136426.0}, {"date": "2025-05-19", "close": 3.04, "volume": 278186.0}, {"date": "2025-05-20", "close": 3.06, "volume": 178900.0}, {"date": "2025-05-21", "close": 3.15, "volume": 186434.0}, {"date": "2025-05-22", "close": 3.02, "volume": 186694.0}, {"date": "2025-05-23", "close": 3.05, "volume": 175430.0}, {"date": "2025-05-27", "close": 3.15, "volume": 406529.0}, {"date": "2025-05-28", "close": 3.15, "volume": 135600.0}, {"date": "2025-05-29", "close": 3.09, "volume": 217226.0}, {"date": "2025-05-30", "close": 3.0, "volume": 184926.0}, {"date": "2025-06-02", "close": 3.06, "volume": 244197.0}, {"date": "2025-06-03", "close": 3.17, "volume": 132409.0}, {"date": "2025-06-04", "close": 3.03, "volume": 301196.0}, {"date": "2025-06-05", "close": 2.98, "volume": 190482.0}, {"date": "2025-06-06", "close": 3.08, "volume": 198167.0}, {"date": "2025-06-09", "close": 2.99, "volume": 137339.0}, {"date": "2025-06-10", "close": 2.99, "volume": 204978.0}, {"date": "2025-06-11", "close": 3.0, "volume": 170972.0}, {"date": "2025-06-12", "close": 3.0, "volume": 120014.0}, {"date": "2025-06-13", "close": 2.87, "volume": 195497.0}, {"date": "2025-06-16", "close": 2.8, "volume": 246214.0}, {"date": "2025-06-17", "close": 2.81, "volume": 214038.0}, {"date": "2025-06-18", "close": 2.78, "volume": 199424.0}, {"date": "2025-06-20", "close": 2.72, "volume": 244846.0}, {"date": "2025-06-23", "close": 2.6, "volume": 645660.0}, {"date": "2025-06-24", "close": 2.75, "volume": 268990.0}, {"date": "2025-06-25", "close": 2.74, "volume": 299871.0}, {"date": "2025-06-26", "close": 2.75, "volume": 333525.0}, {"date": "2025-06-27", "close": 2.69, "volume": 7557660.0}, {"date": "2025-06-30", "close": 2.71, "volume": 449572.0}, {"date": "2025-07-01", "close": 2.79, "volume": 436696.0}, {"date": "2025-07-02", "close": 3.06, "volume": 509787.0}, {"date": "2025-07-03", "close": 3.08, "volume": 194685.0}, {"date": "2025-07-07", "close": 3.11, "volume": 308590.0}, {"date": "2025-07-08", "close": 3.42, "volume": 807286.0}, {"date": "2025-07-09", "close": 3.4, "volume": 555122.0}, {"date": "2025-07-10", "close": 3.45, "volume": 372174.0}, {"date": "2025-07-11", "close": 3.42, "volume": 325275.0}, {"date": "2025-07-14", "close": 3.91, "volume": 1672817.0}, {"date": "2025-07-15", "close": 3.85, "volume": 686218.0}, {"date": "2025-07-16", "close": 3.78, "volume": 519469.0}, {"date": "2025-07-17", "close": 3.75, "volume": 457045.0}, {"date": "2025-07-18", "close": 3.7, "volume": 376272.0}, {"date": "2025-07-21", "close": 3.69, "volume": 596099.0}, {"date": "2025-07-22", "close": 3.71, "volume": 504754.0}, {"date": "2025-07-23", "close": 3.81, "volume": 349145.0}, {"date": "2025-07-24", "close": 3.73, "volume": 594959.0}, {"date": "2025-07-25", "close": 3.62, "volume": 540476.0}, {"date": "2025-07-28", "close": 3.23, "volume": 1559435.0}, {"date": "2025-07-29", "close": 3.03, "volume": 2192528.0}, {"date": "2025-07-30", "close": 3.16, "volume": 409105.0}, {"date": "2025-07-31", "close": 3.15, "volume": 681058.0}, {"date": "2025-08-01", "close": 3.38, "volume": 653262.0}, {"date": "2025-08-04", "close": 3.25, "volume": 1290030.0}, {"date": "2025-08-05", "close": 3.13, "volume": 1112833.0}, {"date": "2025-08-06", "close": 3.44, "volume": 1953514.0}, {"date": "2025-08-07", "close": 2.745, "volume": 3628294.0}, {"date": "2025-08-08", "close": 2.715, "volume": 786355.0}, {"date": "2025-08-11", "close": 2.71, "volume": 1076458.0}, {"date": "2025-08-12", "close": 2.66, "volume": 608044.0}, {"date": "2025-08-13", "close": 2.6, "volume": 458137.0}, {"date": "2025-08-14", "close": 2.6, "volume": 566772.0}, {"date": "2025-08-15", "close": 2.63, "volume": 873034.0}, {"date": "2025-08-18", "close": 2.595, "volume": 874510.0}, {"date": "2025-08-19", "close": 2.62, "volume": 825815.0}, {"date": "2025-08-20", "close": 2.58, "volume": 746102.0}, {"date": "2025-08-21", "close": 2.56, "volume": 547346.0}, {"date": "2025-08-22", "close": 2.6, "volume": 717182.0}, {"date": "2025-08-25", "close": 2.57, "volume": 983795.0}, {"date": "2025-08-26", "close": 2.615, "volume": 559039.0}, {"date": "2025-08-27", "close": 2.58, "volume": 442017.0}, {"date": "2025-08-28", "close": 2.57, "volume": 431053.0}, {"date": "2025-08-29", "close": 2.59, "volume": 490653.0}, {"date": "2025-09-02", "close": 2.55, "volume": 416230.0}, {"date": "2025-09-03", "close": 2.59, "volume": 853739.0}, {"date": "2025-09-04", "close": 2.61, "volume": 537792.0}, {"date": "2025-09-05", "close": 2.71, "volume": 884591.0}, {"date": "2025-09-08", "close": 2.58, "volume": 675782.0}, {"date": "2025-09-09", "close": 2.68, "volume": 571613.0}, {"date": "2025-09-10", "close": 2.59, "volume": 688328.0}, {"date": "2025-09-11", "close": 2.54, "volume": 740900.0}, {"date": "2025-09-12", "close": 2.42, "volume": 677566.0}, {"date": "2025-09-15", "close": 2.46, "volume": 557136.0}, {"date": "2025-09-16", "close": 2.37, "volume": 621518.0}, {"date": "2025-09-17", "close": 2.43, "volume": 585926.0}, {"date": "2025-09-18", "close": 2.55, "volume": 1515853.0}, {"date": "2025-09-19", "close": 2.55, "volume": 1132974.0}, {"date": "2025-09-22", "close": 2.6, "volume": 1098882.0}, {"date": "2025-09-23", "close": 2.55, "volume": 1100766.0}, {"date": "2025-09-24", "close": 2.42, "volume": 850170.0}, {"date": "2025-09-25", "close": 2.47, "volume": 830506.0}, {"date": "2025-09-26", "close": 2.69, "volume": 3644136.0}, {"date": "2025-09-29", "close": 2.54, "volume": 1051822.0}, {"date": "2025-09-30", "close": 2.59, "volume": 762976.0}, {"date": "2025-10-01", "close": 2.66, "volume": 1068433.0}, {"date": "2025-10-02", "close": 2.76, "volume": 1141934.0}, {"date": "2025-10-03", "close": 2.84, "volume": 1013814.0}, {"date": "2025-10-06", "close": 2.86, "volume": 817710.0}, {"date": "2025-10-07", "close": 2.73, "volume": 760022.0}, {"date": "2025-10-08", "close": 2.87, "volume": 1191648.0}, {"date": "2025-10-09", "close": 2.98, "volume": 575125.0}, {"date": "2025-10-10", "close": 2.74, "volume": 1253730.0}, {"date": "2025-10-13", "close": 2.72, "volume": 673433.0}, {"date": "2025-10-14", "close": 2.71, "volume": 599913.0}, {"date": "2025-10-15", "close": 2.74, "volume": 2144193.0}, {"date": "2025-10-16", "close": 2.85, "volume": 1324904.0}, {"date": "2025-10-17", "close": 3.44, "volume": 5641167.0}, {"date": "2025-10-20", "close": 3.5, "volume": 2434231.0}, {"date": "2025-10-21", "close": 3.49, "volume": 1184618.0}, {"date": "2025-10-22", "close": 3.33, "volume": 1932279.0}, {"date": "2025-10-23", "close": 3.29, "volume": 1124882.0}, {"date": "2025-10-24", "close": 3.48, "volume": 1581102.0}, {"date": "2025-10-27", "close": 3.83, "volume": 2848142.0}, {"date": "2025-10-28", "close": 3.98, "volume": 1493047.0}, {"date": "2025-10-29", "close": 4.25, "volume": 3057188.0}, {"date": "2025-10-30", "close": 4.35, "volume": 1926049.0}, {"date": "2025-10-31", "close": 4.32, "volume": 1112195.0}, {"date": "2025-11-03", "close": 4.36, "volume": 1134015.0}, {"date": "2025-11-04", "close": 4.16, "volume": 1301294.0}, {"date": "2025-11-05", "close": 4.03, "volume": 1741121.0}, {"date": "2025-11-06", "close": 4.1, "volume": 4034559.0}, {"date": "2025-11-07", "close": 2.06, "volume": 29781190.0}, {"date": "2025-11-10", "close": 2.25, "volume": 3792967.0}, {"date": "2025-11-11", "close": 2.13, "volume": 1411491.0}, {"date": "2025-11-12", "close": 1.89, "volume": 5884644.0}, {"date": "2025-11-13", "close": 1.76, "volume": 2815896.0}, {"date": "2025-11-14", "close": 1.76, "volume": 2938068.0}, {"date": "2025-11-17", "close": 1.62, "volume": 2984612.0}, {"date": "2025-11-18", "close": 1.54, "volume": 7669835.0}, {"date": "2025-11-19", "close": 1.55, "volume": 4580972.0}, {"date": "2025-11-20", "close": 1.39, "volume": 2489620.0}, {"date": "2025-11-21", "close": 1.44, "volume": 1546584.0}, {"date": "2025-11-24", "close": 1.61, "volume": 2323949.0}, {"date": "2025-11-25", "close": 1.67, "volume": 1570301.0}, {"date": "2025-11-26", "close": 1.55, "volume": 1459491.0}, {"date": "2025-11-28", "close": 1.63, "volume": 730506.0}, {"date": "2025-12-01", "close": 1.53, "volume": 1013233.0}, {"date": "2025-12-02", "close": 1.48, "volume": 934631.0}, {"date": "2025-12-03", "close": 1.59, "volume": 927571.0}, {"date": "2025-12-04", "close": 1.59, "volume": 1155949.0}, {"date": "2025-12-05", "close": 1.58, "volume": 772392.0}, {"date": "2025-12-08", "close": 1.59, "volume": 934902.0}, {"date": "2025-12-09", "close": 1.56, "volume": 667524.0}, {"date": "2025-12-10", "close": 1.7, "volume": 2022576.0}, {"date": "2025-12-11", "close": 1.7, "volume": 808235.0}, {"date": "2025-12-12", "close": 1.64, "volume": 895345.0}, {"date": "2025-12-15", "close": 1.64, "volume": 794568.0}, {"date": "2025-12-16", "close": 1.63, "volume": 1245322.0}, {"date": "2025-12-17", "close": 1.57, "volume": 758639.0}, {"date": "2025-12-18", "close": 1.57, "volume": 563884.0}, {"date": "2025-12-19", "close": 1.64, "volume": 1573397.0}, {"date": "2025-12-22", "close": 1.64, "volume": 731460.0}, {"date": "2025-12-23", "close": 1.52, "volume": 1753423.0}, {"date": "2025-12-24", "close": 1.57, "volume": 353483.0}, {"date": "2025-12-26", "close": 1.6, "volume": 434761.0}, {"date": "2025-12-29", "close": 1.55, "volume": 556899.0}, {"date": "2025-12-30", "close": 1.51, "volume": 713636.0}, {"date": "2025-12-31", "close": 1.51, "volume": 1277393.0}, {"date": "2026-01-02", "close": 1.62, "volume": 680050.0}, {"date": "2026-01-05", "close": 1.65, "volume": 1173885.0}, {"date": "2026-01-06", "close": 1.66, "volume": 885469.0}, {"date": "2026-01-07", "close": 1.71, "volume": 1024116.0}, {"date": "2026-01-08", "close": 1.73, "volume": 592729.0}, {"date": "2026-01-09", "close": 1.73, "volume": 690871.0}, {"date": "2026-01-12", "close": 1.91, "volume": 1251468.0}, {"date": "2026-01-13", "close": 1.97, "volume": 1023143.0}, {"date": "2026-01-14", "close": 2.03, "volume": 786157.0}, {"date": "2026-01-15", "close": 2.07, "volume": 614373.0}, {"date": "2026-01-16", "close": 2.12, "volume": 1039552.0}, {"date": "2026-01-20", "close": 2.21, "volume": 837887.0}, {"date": "2026-01-21", "close": 2.2, "volume": 706190.0}, {"date": "2026-01-22", "close": 2.23, "volume": 542827.0}, {"date": "2026-01-23", "close": 2.14, "volume": 690127.0}, {"date": "2026-01-26", "close": 2.21, "volume": 495563.0}, {"date": "2026-01-27", "close": 2.2, "volume": 348964.0}, {"date": "2026-01-28", "close": 2.13, "volume": 439791.0}, {"date": "2026-01-29", "close": 2.15, "volume": 536386.0}, {"date": "2026-01-30", "close": 2.2, "volume": 535061.0}, {"date": "2026-02-02", "close": 2.28, "volume": 587453.0}, {"date": "2026-02-03", "close": 2.21, "volume": 485974.0}, {"date": "2026-02-04", "close": 2.15, "volume": 493509.0}, {"date": "2026-02-05", "close": 1.97, "volume": 424288.0}, {"date": "2026-02-06", "close": 2.19, "volume": 738121.0}, {"date": "2026-02-09", "close": 2.13, "volume": 339968.0}, {"date": "2026-02-10", "close": 2.09, "volume": 441834.0}, {"date": "2026-02-11", "close": 2.02, "volume": 529168.0}, {"date": "2026-02-12", "close": 2.01, "volume": 324331.0}, {"date": "2026-02-13", "close": 2.02, "volume": 519062.0}, {"date": "2026-02-17", "close": 2.11, "volume": 1033198.0}, {"date": "2026-02-18", "close": 2.1, "volume": 481732.0}, {"date": "2026-02-19", "close": 2.22, "volume": 548860.0}, {"date": "2026-02-20", "close": 2.19, "volume": 1099183.0}, {"date": "2026-02-23", "close": 2.27, "volume": 652234.0}, {"date": "2026-02-24", "close": 2.45, "volume": 2113258.0}, {"date": "2026-02-25", "close": 2.47, "volume": 777517.0}, {"date": "2026-02-26", "close": 2.42, "volume": 656448.0}, {"date": "2026-02-27", "close": 2.62, "volume": 1191161.0}, {"date": "2026-03-02", "close": 2.66, "volume": 1260952.0}, {"date": "2026-03-03", "close": 2.5, "volume": 897583.0}, {"date": "2026-03-04", "close": 2.51, "volume": 611786.0}, {"date": "2026-03-05", "close": 2.62, "volume": 1057206.0}, {"date": "2026-03-06", "close": 2.78, "volume": 2145845.0}, {"date": "2026-03-09", "close": 2.9, "volume": 2293774.0}, {"date": "2026-03-10", "close": 2.9, "volume": 2017863.0}, {"date": "2026-03-11", "close": 2.76, "volume": 1302114.0}, {"date": "2026-03-12", "close": 2.72, "volume": 798207.0}, {"date": "2026-03-13", "close": 2.69, "volume": 652503.0}, {"date": "2026-03-16", "close": 2.74, "volume": 1208540.0}, {"date": "2026-03-17", "close": 2.88, "volume": 2677153.0}, {"date": "2026-03-18", "close": 3.0, "volume": 2107337.0}, {"date": "2026-03-19", "close": 2.85, "volume": 1537429.0}, {"date": "2026-03-20", "close": 2.88, "volume": 4028602.0}, {"date": "2026-03-23", "close": 3.1, "volume": 2067345.0}, {"date": "2026-03-24", "close": 2.89, "volume": 1372469.0}, {"date": "2026-03-25", "close": 2.92, "volume": 934244.0}, {"date": "2026-03-26", "close": 2.96, "volume": 966126.0}, {"date": "2026-03-27", "close": 2.83, "volume": 864503.0}, {"date": "2026-03-30", "close": 2.71, "volume": 1032832.0}, {"date": "2026-03-31", "close": 3.08, "volume": 1912080.0}, {"date": "2026-04-01", "close": 3.0, "volume": 1038806.0}, {"date": "2026-04-02", "close": 3.07, "volume": 1187846.0}, {"date": "2026-04-06", "close": 3.09, "volume": 1365634.0}, {"date": "2026-04-07", "close": 3.05, "volume": 1196823.0}, {"date": "2026-04-08", "close": 3.13, "volume": 1358543.0}, {"date": "2026-04-09", "close": 3.1, "volume": 992030.0}, {"date": "2026-04-10", "close": 3.1, "volume": 971067.0}, {"date": "2026-04-13", "close": 3.22, "volume": 1602522.0}, {"date": "2026-04-14", "close": 3.2, "volume": 906882.0}, {"date": "2026-04-15", "close": 3.3, "volume": 2138987.0}, {"date": "2026-04-16", "close": 3.73, "volume": 3045834.0}, {"date": "2026-04-17", "close": 3.98, "volume": 4471365.0}, {"date": "2026-04-20", "close": 4.14, "volume": 2308208.0}, {"date": "2026-04-21", "close": 3.96, "volume": 2144091.0}, {"date": "2026-04-22", "close": 3.99, "volume": 1660855.0}, {"date": "2026-04-23", "close": 3.59, "volume": 2695944.0}, {"date": "2026-04-24", "close": 3.465, "volume": 1678143.0}, {"date": "2026-04-27", "close": 3.46, "volume": 1556416.0}, {"date": "2026-04-28", "close": 3.48, "volume": 1064747.0}, {"date": "2026-04-29", "close": 3.34, "volume": 1185774.0}, {"date": "2026-04-30", "close": 3.64, "volume": 1303002.0}, {"date": "2026-05-01", "close": 3.69, "volume": 1219197.0}, {"date": "2026-05-04", "close": 3.78, "volume": 1006202.0}, {"date": "2026-05-05", "close": 3.78, "volume": 729887.0}, {"date": "2026-05-06", "close": 3.8, "volume": 1961131.0}, {"date": "2026-05-07", "close": 3.86, "volume": 1332104.0}, {"date": "2026-05-08", "close": 3.88, "volume": 1112094.0}, {"date": "2026-05-11", "close": 3.82, "volume": 896913.0}, {"date": "2026-05-12", "close": 3.9, "volume": 1330296.0}, {"date": "2026-05-13", "close": 3.88, "volume": 1419570.0}, {"date": "2026-05-14", "close": 3.95, "volume": 2040240.0}, {"date": "2026-05-15", "close": 3.8, "volume": 992793.0}, {"date": "2026-05-18", "close": 3.58, "volume": 1118344.0}, {"date": "2026-05-19", "close": 3.58, "volume": 873356.0}, {"date": "2026-05-20", "close": 3.84, "volume": 917699.0}, {"date": "2026-05-21", "close": 3.89, "volume": 928513.0}, {"date": "2026-05-22", "close": 3.89, "volume": 666644.0}, {"date": "2026-05-26", "close": 3.89, "volume": 1419217.0}, {"date": "2026-05-27", "close": 3.9, "volume": 963636.0}, {"date": "2026-05-28", "close": 3.87, "volume": 681877.0}, {"date": "2026-05-29", "close": 3.81, "volume": 794689.0}, {"date": "2026-06-01", "close": 3.76, "volume": 900232.0}, {"date": "2026-06-02", "close": 3.53, "volume": 950748.0}, {"date": "2026-06-03", "close": 3.49, "volume": 1063003.0}, {"date": "2026-06-04", "close": 3.6, "volume": 617011.0}, {"date": "2026-06-05", "close": 3.41, "volume": 757751.0}, {"date": "2026-06-08", "close": 3.58, "volume": 1829532.0}, {"date": "2026-06-09", "close": 3.55, "volume": 1217535.0}, {"date": "2026-06-10", "close": 3.46, "volume": 754531.0}, {"date": "2026-06-11", "close": 3.57, "volume": 767918.0}, {"date": "2026-06-12", "close": 3.57, "volume": 1315608.0}, {"date": "2026-06-15", "close": 3.43, "volume": 961392.0}, {"date": "2026-06-16", "close": 3.48, "volume": 574423.0}, {"date": "2026-06-17", "close": 3.7, "volume": 1485364.0}, {"date": "2026-06-18", "close": 3.92, "volume": 2640353.0}, {"date": "2026-06-22", "close": 3.81, "volume": 4472949.0}, {"date": "2026-06-23", "close": 3.95, "volume": 2642058.0}, {"date": "2026-06-24", "close": 3.96, "volume": 1909145.0}, {"date": "2026-06-25", "close": 3.65, "volume": 1327602.0}, {"date": "2026-06-26", "close": 3.78, "volume": 6115860.0}, {"date": "2026-06-29", "close": 3.88, "volume": 2222151.0}, {"date": "2026-06-30", "close": 3.94, "volume": 1317088.0}, {"date": "2026-07-01", "close": 3.9, "volume": 1626556.0}, {"date": "2026-07-02", "close": 3.95, "volume": 1165252.0}, {"date": "2026-07-06", "close": 3.97, "volume": 1704213.0}, {"date": "2026-07-07", "close": 3.93, "volume": 1756189.0}, {"date": "2026-07-08", "close": 4.21, "volume": 2168605.0}, {"date": "2026-07-09", "close": 4.13, "volume": 1422455.0}, {"date": "2026-07-10", "close": 3.85, "volume": 1391167.0}, {"date": "2026-07-13", "close": 3.86, "volume": 922416.0}, {"date": "2026-07-14", "close": 4.05, "volume": 1027195.0}, {"date": "2026-07-15", "close": 4.02, "volume": 1236183.0}, {"date": "2026-07-16", "close": 3.84, "volume": 758625.0}, {"date": "2026-07-17", "close": 4.07, "volume": 787620.0}, {"date": "2026-07-20", "close": 3.86, "volume": 770527.0}, {"date": "2026-07-21", "close": 3.95, "volume": 579655.0}, {"date": "2026-07-22", "close": 3.72, "volume": 908047.0}, {"date": "2026-07-23", "close": 3.74, "volume": 617132.0}, {"date": "2026-07-24", "close": 3.58, "volume": 1280447.0}, {"date": "2026-07-27", "close": 3.57, "volume": 1575114.0}, {"date": "2026-07-28", "close": 3.4, "volume": 1520439.0}, {"date": "2026-07-29", "close": 3.31, "volume": 1079195.0}, {"date": "2026-07-30", "close": 3.41, "volume": 1082578.0}, {"date": "2026-07-31", "close": 3.38, "volume": 642171.0}, {"date": "2026-08-03", "close": 3.43, "volume": 1601069.0}, {"date": "2026-08-04", "close": 3.49, "volume": 805243.0}, {"date": "2026-08-05", "close": 3.44, "volume": 771141.0}, {"date": "2026-08-06", "close": 3.46, "volume": 655126.0}, {"date": "2026-08-07", "close": 3.69, "volume": 930125.0}, {"date": "2026-08-10", "close": 3.68, "volume": 1024480.0}, {"date": "2026-08-11", "close": 3.75, "volume": 724052.0}, {"date": "2026-08-12", "close": 3.77, "volume": 796310.0}, {"date": "2026-08-13", "close": 3.7, "volume": 626507.0}, {"date": "2026-08-14", "close": 3.54, "volume": 1341635.0}, {"date": "2026-08-17", "close": 3.58, "volume": 866532.0}, {"date": "2026-08-18", "close": 3.62, "volume": 612966.0}, {"date": "2026-08-19", "close": 3.55, "volume": 1106113.0}, {"date": "2026-08-20", "close": 3.52, "volume": 576801.0}, {"date": "2026-08-21", "close": 3.45, "volume": 743917.0}, {"date": "2026-08-24", "close": 3.41, "volume": 1143757.0}, {"date": "2026-08-25", "close": 3.47, "volume": 970540.0}, {"date": "2026-08-26", "close": 3.35, "volume": 820433.0}, {"date": "2026-08-27", "close": 3.32, "volume": 971183.0}, {"date": "2026-08-28", "close": 3.2, "volume": 1015034.0}, {"date": "2026-08-31", "close": 2.98, "volume": 1836683.0}, {"date": "2026-09-01", "close": 3.01, "volume": 1298010.0}, {"date": "2026-09-02", "close": 2.99, "volume": 1224308.0}, {"date": "2026-09-03", "close": 2.93, "volume": 1146438.0}, {"date": "2026-09-04", "close": 3.02, "volume": 1197883.0}, {"date": "2026-09-08", "close": 2.93, "volume": 1020981.0}, {"date": "2026-09-09", "close": 2.82, "volume": 670449.0}, {"date": "2026-09-10", "close": 2.78, "volume": 748133.0}, {"date": "2026-09-11", "close": 2.78, "volume": 638398.0}, {"date": "2026-09-14", "close": 2.77, "volume": 520781.0}, {"date": "2026-09-15", "close": 2.71, "volume": 806308.0}, {"date": "2026-09-16", "close": 2.67, "volume": 738768.0}, {"date": "2026-09-17", "close": 2.65, "volume": 558398.0}, {"date": "2026-09-18", "close": 2.62, "volume": 828988.0}], "refreshing": true}