{"ticker": "EVGN", "overview": {"cik": "1574565", "ticker": "EVGN", "name": "Evogene Ltd.", "industry": "Agricultural Chemicals", "country": "", "sic": "2870", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001178913-26-004095", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-11", "title": "Form SCHEDULE 13D", "accession": "0001178913-26-004023", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-086674", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001178913-26-003859", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001178913-26-003741", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-081575", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-079584", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001178913-26-003518", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001178913-26-003516", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-10", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-076953", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001178913-26-003200", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-11", "title": "Prospectus", "accession": "0001178913-26-003170", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001178913-26-003169", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-20", "title": "Form 424B3", "accession": "0001178913-26-002848", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002817", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001178913-26-002773", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002145", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001196", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001178913-26-002074", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001178913-26-002034", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001076", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001178913-26-001981", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-01", "title": "Form UPLOAD", "accession": "0000000000-26-003289", "price_sensitive": false}, {"form": "F-3", "date": "2026-03-26", "title": "Form F-3", "accession": "0001178913-26-001780", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001178913-26-001778", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 292100.0, "sell_n": 0, "sell_sum": 0, "net": 292100.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "EVGN", "has_prices": true, "as_of": "2026-09-18", "last": 0.499, "prev_close": 0.5033, "change": -0.0042999999999999705, "change_pct": -0.00854361215974562, "session_volume": 17975.0, "vwap_5": 0.5093578780034669, "vwap_20": 0.5112513051168808, "vwap_60": 0.5274763114250683, "vwap_250": 0.6392855403562232, "high_52w": 1.26, "low_52w": 0.3889, "avg_volume_20": 244625.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004496", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 8.6% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001178913-26-004496-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75890}, {"id": "13DG-0001213900-26-098957", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 19.35% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-098957-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75890}, {"id": "13DG-0001213900-26-094703", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 19.35% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-094703-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "13DG-0001172661-26-003576", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Agricultural Chemicals", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003576-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001178913-26-004098", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 8.6% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001178913-26-004098-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0001213900-26-088987", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 19.35% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-088987-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001178913-26-004095", "src": "INSIDERS", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Leon Recanati", "who_key": "RECANATI LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 292100.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "A director backs EVGN with $292K", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/000117891326004095/0001178913-26-004095-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120530}, {"id": "13DG-0001178913-26-004023", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. takes a 5.7% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001178913-26-004023-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120530}, {"id": "13DG-0001213900-26-086674", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 15.98% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-086674-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-06", "mins": 127730}, {"id": "13DG-0001213900-26-081575", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 17.41% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-081575-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "13DG-0001213900-26-079584", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 16.81% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-079584-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157970}, {"id": "13DG-0001213900-26-076953", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. takes a 12.61% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-076953-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166610}, {"id": "13DG-0001172661-26-002145", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Agricultural Chemicals", "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}], "recent_buys": [{"id": "0001178913-26-004095", "src": "INSIDERS", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Leon Recanati", "who_key": "RECANATI LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 292100.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "A director backs EVGN with $292K", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/000117891326004095/0001178913-26-004095-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120530}], "institutional": [{"id": "13DG-0001178913-26-004496", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 8.6% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001178913-26-004496-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75890}, {"id": "13DG-0001213900-26-098957", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 19.35% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-098957-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75890}, {"id": "13DG-0001213900-26-094703", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 19.35% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-094703-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "13DG-0001172661-26-003576", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Agricultural Chemicals", "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003576-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001178913-26-004098", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 8.6% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001178913-26-004098-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0001213900-26-088987", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 19.35% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-088987-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0001178913-26-004023", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. takes a 5.7% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001178913-26-004023-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120530}, {"id": "13DG-0001213900-26-086674", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 15.98% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-086674-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-06", "mins": 127730}, {"id": "13DG-0001213900-26-081575", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 17.41% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-081575-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "13DG-0001213900-26-079584", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. moves to a 16.81% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-079584-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157970}, {"id": "13DG-0001213900-26-076953", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Evogene Ltd.", "who_key": "Evogene Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "", "headline": "Evogene Ltd. takes a 12.61% activist stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/0001213900-26-076953-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166610}, {"id": "13DG-0001172661-26-002145", "src": "13DG", "ticker": "EVGN", "cik": "1574565", "company": "Evogene Ltd.", "company_raw": "Evogene Ltd.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "Agricultural Chemicals", "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in EVGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}], "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": "Evogene Ltd. - Ordinary Shares", "new_value": "Evogene Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001574565", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001574565", "applied": 1, "detected_at": "2026-10-24T10:54:11.455790"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "1.1300", "new_value": "2.2600", "effective": "2025-06-10", "evidence": "EVGN moved 1:2 in one session on 2025-06-10 \u2014 a clean 1:2 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": "2026-09-10T03:15:25.275290"}]}, "key_people": [{"who": "Leon Recanati", "who_key": "RECANATI LEON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 292100.0, "sold": 0, "net": 292100.0, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 292100.0, "date": "2026-08-11", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/000117891326004095/0001178913-26-004095-index.htm"}], "latest": {"action": "BUY", "amount": 292100.0, "date": "2026-08-11", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1574565/000117891326004095/0001178913-26-004095-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 292100.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001178913-26-004095", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-11", "title": "Form SCHEDULE 13D", "accession": "0001178913-26-004023", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-086674", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001178913-26-003859", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001178913-26-003741", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-081575", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-079584", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001178913-26-003518", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001178913-26-003516", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-10", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-076953", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001178913-26-003200", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-11", "title": "Prospectus", "accession": "0001178913-26-003170", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001178913-26-003169", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-20", "title": "Form 424B3", "accession": "0001178913-26-002848", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002817", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001178913-26-002773", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002145", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001196", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001178913-26-002074", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001178913-26-002034", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001076", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001178913-26-001981", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-01", "title": "Form UPLOAD", "accession": "0000000000-26-003289", "price_sensitive": false}, {"form": "F-3", "date": "2026-03-26", "title": "Form F-3", "accession": "0001178913-26-001780", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-26", "title": "Employee share plan", "accession": "0001178913-26-001778", "price_sensitive": false}], "performance": {"ticker": "EVGN", "has_prices": true, "summary": {"n": 1, "avg": -0.28765167737330477, "win_rate": 0.0, "best": -0.28765167737330477, "worst": -0.28765167737330477, "as_of": "2026-09-18"}, "buys": [{"who": "RECANATI LEON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292100.0, "date": "2026-08-11", "score": 52.4, "ref_price": 0.7005, "return": -0.28765167737330477}]}, "price_series": [{"date": "2016-09-19", "close": 63.1, "volume": 40.0}, {"date": "2016-09-20", "close": 67.5, "volume": 6593.0}, {"date": "2016-09-21", "close": 65.1, "volume": 800.0}, {"date": "2016-09-22", "close": 65.16, "volume": 168.0}, {"date": "2016-09-23", "close": 65.16, "volume": null}, {"date": "2016-09-26", "close": 64.0, "volume": 20.0}, {"date": "2016-09-27", "close": 64.591, "volume": 130.0}, {"date": "2016-09-28", "close": 64.4, "volume": 25.0}, {"date": "2016-09-29", "close": 63.0, "volume": 50.0}, {"date": "2016-09-30", "close": 63.8, "volume": 323.0}, {"date": "2016-10-03", "close": 62.5, "volume": 113.0}, {"date": "2016-10-04", "close": 62.1, "volume": 30.0}, {"date": "2016-10-05", "close": 63.45, "volume": 3492.0}, {"date": "2016-10-06", "close": 64.5, "volume": 873.0}, {"date": "2016-10-07", "close": 64.5, "volume": null}, {"date": "2016-10-10", "close": 63.5, "volume": 38.0}, {"date": "2016-10-11", "close": 63.5, "volume": null}, {"date": "2016-10-12", "close": 62.594, "volume": 40.0}, {"date": "2016-10-13", "close": 61.563, "volume": 490.0}, {"date": "2016-10-14", "close": 60.601, "volume": 430.0}, {"date": "2016-10-17", "close": 60.601, "volume": null}, {"date": "2016-10-18", "close": 61.7, "volume": 213.0}, {"date": "2016-10-19", "close": 61.1, "volume": 760.0}, {"date": "2016-10-20", "close": 61.1, "volume": null}, {"date": "2016-10-21", "close": 61.1, "volume": null}, {"date": "2016-10-24", "close": 61.45, "volume": 30.0}, {"date": "2016-10-25", "close": 61.9, "volume": 103.0}, {"date": "2016-10-26", "close": 61.178, "volume": 370.0}, {"date": "2016-10-27", "close": 61.1, "volume": 10.0}, {"date": "2016-10-28", "close": 60.5, "volume": 147.0}, {"date": "2016-10-31", "close": 60.1, "volume": 330.0}, {"date": "2016-11-01", "close": 58.608, "volume": 870.0}, {"date": "2016-11-02", "close": 58.317, "volume": 100.0}, {"date": "2016-11-03", "close": 58.982, "volume": 2801.0}, {"date": "2016-11-04", "close": 58.9, "volume": 609.0}, {"date": "2016-11-07", "close": 59.0, "volume": 468.0}, {"date": "2016-11-08", "close": 59.2, "volume": 100.0}, {"date": "2016-11-09", "close": 59.2, "volume": 138.0}, {"date": "2016-11-10", "close": 58.9, "volume": 43.0}, {"date": "2016-11-11", "close": 58.9, "volume": null}, {"date": "2016-11-14", "close": 60.4, "volume": 767.0}, {"date": "2016-11-15", "close": 57.6, "volume": 285.0}, {"date": "2016-11-16", "close": 57.8, "volume": 60.0}, {"date": "2016-11-17", "close": 57.962, "volume": 60.0}, {"date": "2016-11-18", "close": 58.813, "volume": 50.0}, {"date": "2016-11-21", "close": 56.5, "volume": 589.0}, {"date": "2016-11-22", "close": 55.7, "volume": 102.0}, {"date": "2016-11-23", "close": 56.801, "volume": 522.0}, {"date": "2016-11-25", "close": 58.2, "volume": 180.0}, {"date": "2016-11-28", "close": 57.3, "volume": 870.0}, {"date": "2016-11-29", "close": 57.3, "volume": 53.0}, {"date": "2016-11-30", "close": 55.8, "volume": 620.0}, {"date": "2016-12-01", "close": 53.761, "volume": 779.0}, {"date": "2016-12-02", "close": 53.761, "volume": null}, {"date": "2016-12-05", "close": 53.1, "volume": 567.0}, {"date": "2016-12-06", "close": 52.8, "volume": 1291.0}, {"date": "2016-12-07", "close": 53.5, "volume": 3003.0}, {"date": "2016-12-08", "close": 52.579, "volume": 30.0}, {"date": "2016-12-09", "close": 53.0, "volume": 452.0}, {"date": "2016-12-12", "close": 51.4, "volume": 745.0}, {"date": "2016-12-13", "close": 52.6, "volume": 10215.0}, {"date": "2016-12-14", "close": 52.2, "volume": 230.0}, {"date": "2016-12-15", "close": 52.2, "volume": null}, {"date": "2016-12-16", "close": 51.3, "volume": 802.0}, {"date": "2016-12-19", "close": 52.6, "volume": 2075.0}, {"date": "2016-12-20", "close": 51.8, "volume": 4106.0}, {"date": "2016-12-21", "close": 52.2, "volume": 110.0}, {"date": "2016-12-22", "close": 51.9, "volume": 110.0}, {"date": "2016-12-23", "close": 51.5, "volume": 195.0}, {"date": "2016-12-27", "close": 51.0, "volume": 646.0}, {"date": "2016-12-28", "close": 51.0, "volume": null}, {"date": "2016-12-29", "close": 51.0, "volume": 1722.0}, {"date": "2016-12-30", "close": 51.0, "volume": 1903.0}, {"date": "2017-01-03", "close": 50.8, "volume": 1883.0}, {"date": "2017-01-04", "close": 51.4, "volume": 1459.0}, {"date": "2017-01-05", "close": 51.199, "volume": 282.0}, {"date": "2017-01-06", "close": 51.006, "volume": 412.0}, {"date": "2017-01-09", "close": 51.5, "volume": 143.0}, {"date": "2017-01-10", "close": 52.7, "volume": 144.0}, {"date": "2017-01-11", "close": 53.2, "volume": 105.0}, {"date": "2017-01-12", "close": 55.3, "volume": 236.0}, {"date": "2017-01-13", "close": 55.3, "volume": null}, {"date": "2017-01-17", "close": 53.0, "volume": 233.0}, {"date": "2017-01-18", "close": 52.0, "volume": 6915.0}, {"date": "2017-01-19", "close": 52.5, "volume": 4796.0}, {"date": "2017-01-20", "close": 50.8, "volume": 854.0}, {"date": "2017-01-23", "close": 51.0, "volume": 973.0}, {"date": "2017-01-24", "close": 50.8, "volume": 2185.0}, {"date": "2017-01-25", "close": 50.8, "volume": null}, {"date": "2017-01-26", "close": 50.2, "volume": 335.0}, {"date": "2017-01-27", "close": 51.403, "volume": 40.0}, {"date": "2017-01-30", "close": 49.7, "volume": 1692.0}, {"date": "2017-01-31", "close": 50.1, "volume": 635.0}, {"date": "2017-02-01", "close": 49.5, "volume": 1350.0}, {"date": "2017-02-02", "close": 50.1, "volume": 766.0}, {"date": "2017-02-03", "close": 50.1, "volume": null}, {"date": "2017-02-06", "close": 51.5, "volume": 1275.0}, {"date": "2017-02-07", "close": 53.5, "volume": 19860.0}, {"date": "2017-02-08", "close": 53.2, "volume": 1883.0}, {"date": "2017-02-09", "close": 54.135, "volume": 716.0}, {"date": "2017-02-10", "close": 54.59, "volume": 138.0}, {"date": "2017-02-13", "close": 54.2, "volume": 504.0}, {"date": "2017-02-14", "close": 52.822, "volume": 268.0}, {"date": "2017-02-15", "close": 54.0, "volume": 715.0}, {"date": "2017-02-16", "close": 53.4, "volume": 147.0}, {"date": "2017-02-17", "close": 53.1, "volume": 148.0}, {"date": "2017-02-21", "close": 54.212, "volume": 1001.0}, {"date": "2017-02-22", "close": 53.1, "volume": 195.0}, {"date": "2017-02-23", "close": 52.6, "volume": 135.0}, {"date": "2017-02-24", "close": 53.5, "volume": 34.0}, {"date": "2017-02-27", "close": 53.0, "volume": 756.0}, {"date": "2017-02-28", "close": 51.5, "volume": 1151.0}, {"date": "2017-03-01", "close": 52.3, "volume": 783.0}, {"date": "2017-03-02", "close": 50.5, "volume": 229.0}, {"date": "2017-03-03", "close": 50.6, "volume": 1019.0}, {"date": "2017-03-06", "close": 50.5, "volume": 161.0}, {"date": "2017-03-07", "close": 50.3, "volume": 370.0}, {"date": "2017-03-08", "close": 50.1, "volume": 468.0}, {"date": "2017-03-09", "close": 51.3, "volume": 180.0}, {"date": "2017-03-10", "close": 51.3, "volume": null}, {"date": "2017-03-13", "close": 52.0, "volume": 418.0}, {"date": "2017-03-14", "close": 51.5, "volume": 105.0}, {"date": "2017-03-15", "close": 50.817, "volume": 282.0}, {"date": "2017-03-16", "close": 51.8, "volume": 522.0}, {"date": "2017-03-17", "close": 53.09, "volume": 50.0}, {"date": "2017-03-20", "close": 51.5, "volume": 15153.0}, {"date": "2017-03-21", "close": 51.9, "volume": 2775.0}, {"date": "2017-03-22", "close": 51.8, "volume": 2862.0}, {"date": "2017-03-23", "close": 51.7, "volume": 490.0}, {"date": "2017-03-24", "close": 52.097, "volume": 469.0}, {"date": "2017-03-27", "close": 52.7, "volume": 229.0}, {"date": "2017-03-28", "close": 53.9, "volume": 91.0}, {"date": "2017-03-29", "close": 53.3, "volume": 113.0}, {"date": "2017-03-30", "close": 53.5, "volume": 639.0}, {"date": "2017-03-31", "close": 53.473, "volume": 542.0}, {"date": "2017-04-03", "close": 53.4, "volume": 577.0}, {"date": "2017-04-04", "close": 52.6, "volume": 481.0}, {"date": "2017-04-05", "close": 52.5, "volume": 336.0}, {"date": "2017-04-06", "close": 52.4, "volume": 44.0}, {"date": "2017-04-07", "close": 52.4, "volume": null}, {"date": "2017-04-10", "close": 53.8, "volume": 262.0}, {"date": "2017-04-11", "close": 52.7, "volume": 110.0}, {"date": "2017-04-12", "close": 53.332, "volume": 248.0}, {"date": "2017-04-13", "close": 51.7, "volume": 280.0}, {"date": "2017-04-17", "close": 52.5, "volume": 1574.0}, {"date": "2017-04-18", "close": 50.5, "volume": 3006.0}, {"date": "2017-04-19", "close": 51.615, "volume": 147.0}, {"date": "2017-04-20", "close": 50.551, "volume": 300.0}, {"date": "2017-04-21", "close": 50.551, "volume": null}, {"date": "2017-04-24", "close": 51.0, "volume": 437.0}, {"date": "2017-04-25", "close": 51.0, "volume": null}, {"date": "2017-04-26", "close": 50.7, "volume": 383.0}, {"date": "2017-04-27", "close": 50.6, "volume": 33.0}, {"date": "2017-04-28", "close": 53.599, "volume": 100.0}, {"date": "2017-05-01", "close": 53.599, "volume": null}, {"date": "2017-05-02", "close": 53.299, "volume": 296.0}, {"date": "2017-05-03", "close": 53.3, "volume": 217.0}, {"date": "2017-05-04", "close": 52.4, "volume": 235.0}, {"date": "2017-05-05", "close": 51.3, "volume": 150.0}, {"date": "2017-05-08", "close": 51.4, "volume": 301.0}, {"date": "2017-05-09", "close": 51.5, "volume": 473.0}, {"date": "2017-05-10", "close": 51.6, "volume": 550.0}, {"date": "2017-05-11", "close": 52.1, "volume": 504.0}, {"date": "2017-05-12", "close": 52.049, "volume": 50.0}, {"date": "2017-05-15", "close": 52.8, "volume": 325.0}, {"date": "2017-05-16", "close": 51.71, "volume": 35.0}, {"date": "2017-05-17", "close": 52.1, "volume": 444.0}, {"date": "2017-05-18", "close": 52.0, "volume": 210.0}, {"date": "2017-05-19", "close": 52.5, "volume": 665.0}, {"date": "2017-05-22", "close": 52.8, "volume": 141.0}, {"date": "2017-05-23", "close": 52.1, "volume": 93.0}, {"date": "2017-05-24", "close": 52.1, "volume": null}, {"date": "2017-05-25", "close": 51.1, "volume": 174.0}, {"date": "2017-05-26", "close": 53.048, "volume": 228.0}, {"date": "2017-05-30", "close": 53.048, "volume": null}, {"date": "2017-05-31", "close": 51.0, "volume": 1094.0}, {"date": "2017-06-01", "close": 50.9, "volume": 122.0}, {"date": "2017-06-02", "close": 51.1, "volume": 190.0}, {"date": "2017-06-05", "close": 51.8, "volume": 118.0}, {"date": "2017-06-06", "close": 51.5, "volume": 10.0}, {"date": "2017-06-07", "close": 51.4, "volume": 600.0}, {"date": "2017-06-08", "close": 50.576, "volume": 12.0}, {"date": "2017-06-09", "close": 51.1, "volume": 75.0}, {"date": "2017-06-12", "close": 50.5, "volume": 745.0}, {"date": "2017-06-13", "close": 50.5, "volume": 665.0}, {"date": "2017-06-14", "close": 50.439, "volume": 71.0}, {"date": "2017-06-15", "close": 50.8, "volume": 40.0}, {"date": "2017-06-16", "close": 50.8, "volume": null}, {"date": "2017-06-19", "close": 51.6, "volume": 456.0}, {"date": "2017-06-20", "close": 51.4, "volume": 418.0}, {"date": "2017-06-21", "close": 50.8, "volume": 111.0}, {"date": "2017-06-22", "close": 51.0, "volume": 622.0}, {"date": "2017-06-23", "close": 50.5, "volume": 376.0}, {"date": "2017-06-26", "close": 50.551, "volume": 137.0}, {"date": "2017-06-27", "close": 51.6, "volume": 563.0}, {"date": "2017-06-28", "close": 52.1, "volume": 717.0}, {"date": "2017-06-29", "close": 50.3, "volume": 930.0}, {"date": "2017-06-30", "close": 50.6, "volume": 561.0}, {"date": "2017-07-03", "close": 49.0, "volume": 1688.0}, {"date": "2017-07-05", "close": 48.2, "volume": 637.0}, {"date": "2017-07-06", "close": 48.6, "volume": 5182.0}, {"date": "2017-07-07", "close": 48.5, "volume": 500.0}, {"date": "2017-07-10", "close": 49.027, "volume": 3578.0}, {"date": "2017-07-11", "close": 54.3, "volume": 10493.0}, {"date": "2017-07-12", "close": 52.6, "volume": 656.0}, {"date": "2017-07-13", "close": 52.7, "volume": 122.0}, {"date": "2017-07-14", "close": 53.5, "volume": 897.0}, {"date": "2017-07-17", "close": 55.5, "volume": 1758.0}, {"date": "2017-07-18", "close": 53.0, "volume": 2781.0}, {"date": "2017-07-19", "close": 52.2, "volume": 1424.0}, {"date": "2017-07-20", "close": 52.7, "volume": 1945.0}, {"date": "2017-07-21", "close": 52.2, "volume": 2291.0}, {"date": "2017-07-24", "close": 51.0, "volume": 1965.0}, {"date": "2017-07-25", "close": 49.8, "volume": 327.0}, {"date": "2017-07-26", "close": 49.4, "volume": 1104.0}, {"date": "2017-07-27", "close": 49.3, "volume": 427.0}, {"date": "2017-07-28", "close": 49.301, "volume": 207.0}, {"date": "2017-07-31", "close": 48.4, "volume": 298.0}, {"date": "2017-08-01", "close": 48.4, "volume": null}, {"date": "2017-08-02", "close": 48.6, "volume": 845.0}, {"date": "2017-08-03", "close": 49.0, "volume": 583.0}, {"date": "2017-08-04", "close": 47.6, "volume": 1584.0}, {"date": "2017-08-07", "close": 49.5, "volume": 1255.0}, {"date": "2017-08-08", "close": 47.0, "volume": 907.0}, {"date": "2017-08-09", "close": 50.599, "volume": 524.0}, {"date": "2017-08-10", "close": 47.5, "volume": 612.0}, {"date": "2017-08-11", "close": 47.6, "volume": 325.0}, {"date": "2017-08-14", "close": 47.6, "volume": 190.0}, {"date": "2017-08-15", "close": 47.4, "volume": 194.0}, {"date": "2017-08-16", "close": 49.0, "volume": 280.0}, {"date": "2017-08-17", "close": 47.4, "volume": 263.0}, {"date": "2017-08-18", "close": 46.0, "volume": 520.0}, {"date": "2017-08-21", "close": 46.0, "volume": 1437.0}, {"date": "2017-08-22", "close": 46.0, "volume": null}, {"date": "2017-08-23", "close": 46.2, "volume": 30.0}, {"date": "2017-08-24", "close": 46.5, "volume": 30.0}, {"date": "2017-08-25", "close": 46.0, "volume": 71.0}, {"date": "2017-08-28", "close": 47.7, "volume": 1704.0}, {"date": "2017-08-29", "close": 46.3, "volume": 1867.0}, {"date": "2017-08-30", "close": 45.9, "volume": 239.0}, {"date": "2017-08-31", "close": 46.5, "volume": 870.0}, {"date": "2017-09-01", "close": 46.2, "volume": 560.0}, {"date": "2017-09-05", "close": 48.4, "volume": 849.0}, {"date": "2017-09-06", "close": 46.5, "volume": 868.0}, {"date": "2017-09-07", "close": 46.1, "volume": 988.0}, {"date": "2017-09-08", "close": 45.7, "volume": 249.0}, {"date": "2017-09-11", "close": 45.0, "volume": 2027.0}, {"date": "2017-09-12", "close": 44.0, "volume": 2509.0}, {"date": "2017-09-13", "close": 43.5, "volume": 734.0}, {"date": "2017-09-14", "close": 44.0, "volume": 708.0}, {"date": "2017-09-15", "close": 42.4, "volume": 1464.0}, {"date": "2017-09-18", "close": 42.9, "volume": 551.0}, {"date": "2017-09-19", "close": 44.4, "volume": 181.0}, {"date": "2017-09-20", "close": 43.8, "volume": 1767.0}, {"date": "2017-09-21", "close": 43.1, "volume": 12.0}, {"date": "2017-09-22", "close": 43.1, "volume": 2046.0}, {"date": "2017-09-25", "close": 45.4, "volume": 1072.0}, {"date": "2017-09-26", "close": 43.0, "volume": 1138.0}, {"date": "2017-09-27", "close": 44.492, "volume": 472.0}, {"date": "2017-09-28", "close": 43.5, "volume": 104.0}, {"date": "2017-09-29", "close": 44.4, "volume": 130.0}, {"date": "2017-10-02", "close": 44.132, "volume": 443.0}, {"date": "2017-10-03", "close": 44.0, "volume": 541.0}, {"date": "2017-10-04", "close": 45.291, "volume": 140.0}, {"date": "2017-10-05", "close": 45.291, "volume": null}, {"date": "2017-10-06", "close": 45.1, "volume": 204.0}, {"date": "2017-10-09", "close": 46.175, "volume": 111.0}, {"date": "2017-10-10", "close": 46.045, "volume": 474.0}, {"date": "2017-10-11", "close": 45.7, "volume": 795.0}, {"date": "2017-10-12", "close": 46.7, "volume": 367.0}, {"date": "2017-10-13", "close": 46.3, "volume": 533.0}, {"date": "2017-10-16", "close": 46.8, "volume": 1671.0}, {"date": "2017-10-17", "close": 45.0, "volume": 488.0}, {"date": "2017-10-18", "close": 43.8, "volume": 350.0}, {"date": "2017-10-19", "close": 44.0, "volume": 2116.0}, {"date": "2017-10-20", "close": 43.9, "volume": 440.0}, {"date": "2017-10-23", "close": 43.9, "volume": 1026.0}, {"date": "2017-10-24", "close": 43.2, "volume": 104.0}, {"date": "2017-10-25", "close": 43.2, "volume": null}, {"date": "2017-10-26", "close": 42.3, "volume": 613.0}, {"date": "2017-10-27", "close": 42.8, "volume": 130.0}, {"date": "2017-10-30", "close": 42.2, "volume": 1130.0}, {"date": "2017-10-31", "close": 42.4, "volume": 546.0}, {"date": "2017-11-01", "close": 42.0, "volume": 348.0}, {"date": "2017-11-02", "close": 40.1, "volume": 85948.0}, {"date": "2017-11-03", "close": 42.2, "volume": 427.0}, {"date": "2017-11-06", "close": 39.0, "volume": 764.0}, {"date": "2017-11-07", "close": 39.3, "volume": 770.0}, {"date": "2017-11-08", "close": 38.5, "volume": 1240.0}, {"date": "2017-11-09", "close": 39.099, "volume": 1182.0}, {"date": "2017-11-10", "close": 37.0, "volume": 329.0}, {"date": "2017-11-13", "close": 38.102, "volume": 675.0}, {"date": "2017-11-14", "close": 38.102, "volume": null}, {"date": "2017-11-15", "close": 38.0, "volume": 390.0}, {"date": "2017-11-16", "close": 37.4, "volume": 401.0}, {"date": "2017-11-17", "close": 38.3, "volume": 1251.0}, {"date": "2017-11-20", "close": 38.2, "volume": 466.0}, {"date": "2017-11-21", "close": 37.886, "volume": 1894.0}, {"date": "2017-11-22", "close": 37.9, "volume": 1851.0}, {"date": "2017-11-24", "close": 39.299, "volume": 1372.0}, {"date": "2017-11-27", "close": 38.1, "volume": 888.0}, {"date": "2017-11-28", "close": 38.233, "volume": 170.0}, {"date": "2017-11-29", "close": 38.3, "volume": 120.0}, {"date": "2017-11-30", "close": 38.5, "volume": 44.0}, {"date": "2017-12-01", "close": 38.5, "volume": 400.0}, {"date": "2017-12-04", "close": 37.984, "volume": 762.0}, {"date": "2017-12-05", "close": 37.776, "volume": 272.0}, {"date": "2017-12-06", "close": 37.45, "volume": 485.0}, {"date": "2017-12-07", "close": 35.0, "volume": 1568.0}, {"date": "2017-12-08", "close": 36.5, "volume": 254.0}, {"date": "2017-12-11", "close": 34.55, "volume": 502.0}, {"date": "2017-12-12", "close": 33.701, "volume": 189.0}, {"date": "2017-12-13", "close": 34.3, "volume": 711.0}, {"date": "2017-12-14", "close": 34.3, "volume": 143.0}, {"date": "2017-12-15", "close": 34.0, "volume": 15203.0}, {"date": "2017-12-18", "close": 34.4, "volume": 4295.0}, {"date": "2017-12-19", "close": 34.5, "volume": 2592.0}, {"date": "2017-12-20", "close": 33.6, "volume": 1109.0}, {"date": "2017-12-21", "close": 33.6, "volume": 156.0}, {"date": "2017-12-22", "close": 33.3, "volume": 60.0}, {"date": "2017-12-26", "close": 32.801, "volume": 3501.0}, {"date": "2017-12-27", "close": 31.9, "volume": 6677.0}, {"date": "2017-12-28", "close": 31.8, "volume": 3237.0}, {"date": "2017-12-29", "close": 30.7, "volume": 22498.0}, {"date": "2018-01-02", "close": 34.7, "volume": 7922.0}, {"date": "2018-01-03", "close": 36.0, "volume": 2007.0}, {"date": "2018-01-04", "close": 37.1, "volume": 1004.0}, {"date": "2018-01-05", "close": 37.1, "volume": 915.0}, {"date": "2018-01-08", "close": 37.8, "volume": 1846.0}, {"date": "2018-01-09", "close": 38.1, "volume": 4150.0}, {"date": "2018-01-10", "close": 39.5, "volume": 1026.0}, {"date": "2018-01-11", "close": 40.0, "volume": 703.0}, {"date": "2018-01-12", "close": 40.0, "volume": null}, {"date": "2018-01-16", "close": 38.6, "volume": 1098.0}, {"date": "2018-01-17", "close": 39.2, "volume": 842.0}, {"date": "2018-01-18", "close": 38.9, "volume": 207.0}, {"date": "2018-01-19", "close": 38.3, "volume": 200.0}, {"date": "2018-01-22", "close": 39.1, "volume": 296.0}, {"date": "2018-01-23", "close": 39.3, "volume": 740.0}, {"date": "2018-01-24", "close": 38.803, "volume": 263.0}, {"date": "2018-01-25", "close": 39.0, "volume": 155.0}, {"date": "2018-01-26", "close": 38.2, "volume": 177.0}, {"date": "2018-01-29", "close": 38.1, "volume": 144.0}, {"date": "2018-01-30", "close": 37.89, "volume": 64.0}, {"date": "2018-01-31", "close": 36.601, "volume": 50.0}, {"date": "2018-02-01", "close": 36.8, "volume": 122.0}, {"date": "2018-02-02", "close": 36.0, "volume": 121.0}, {"date": "2018-02-05", "close": 33.6, "volume": 619.0}, {"date": "2018-02-06", "close": 33.6, "volume": null}, {"date": "2018-02-07", "close": 32.8, "volume": 166.0}, {"date": "2018-02-08", "close": 35.3, "volume": 499.0}, {"date": "2018-02-09", "close": 35.3, "volume": null}, {"date": "2018-02-12", "close": 35.7, "volume": 49.0}, {"date": "2018-02-13", "close": 36.1, "volume": 3427.0}, {"date": "2018-02-14", "close": 35.9, "volume": 80.0}, {"date": "2018-02-15", "close": 38.2, "volume": 121.0}, {"date": "2018-02-16", "close": 37.5, "volume": 775.0}, {"date": "2018-02-20", "close": 38.4, "volume": 252.0}, {"date": "2018-02-21", "close": 39.4, "volume": 712.0}, {"date": "2018-02-22", "close": 38.6, "volume": 517.0}, {"date": "2018-02-23", "close": 39.8, "volume": 168.0}, {"date": "2018-02-26", "close": 39.7, "volume": 140.0}, {"date": "2018-02-27", "close": 41.6, "volume": 429.0}, {"date": "2018-02-28", "close": 38.9, "volume": 730.0}, {"date": "2018-03-01", "close": 38.9, "volume": 932.0}, {"date": "2018-03-02", "close": 38.0, "volume": 3007.0}, {"date": "2018-03-05", "close": 38.3, "volume": 101.0}, {"date": "2018-03-06", "close": 38.9, "volume": 120.0}, {"date": "2018-03-07", "close": 38.9, "volume": 54.0}, {"date": "2018-03-08", "close": 39.0, "volume": 63.0}, {"date": "2018-03-09", "close": 39.0, "volume": null}, {"date": "2018-03-12", "close": 36.0, "volume": 350.0}, {"date": "2018-03-13", "close": 37.7, "volume": 819.0}, {"date": "2018-03-14", "close": 38.2, "volume": 6025.0}, {"date": "2018-03-15", "close": 38.4, "volume": 2100.0}, {"date": "2018-03-16", "close": 38.4, "volume": 210.0}, {"date": "2018-03-19", "close": 37.3, "volume": 230.0}, {"date": "2018-03-20", "close": 35.6, "volume": 3906.0}, {"date": "2018-03-21", "close": 34.7, "volume": 616.0}, {"date": "2018-03-22", "close": 33.5, "volume": 1074.0}, {"date": "2018-03-23", "close": 33.5, "volume": null}, {"date": "2018-03-26", "close": 31.5, "volume": 895.0}, {"date": "2018-03-27", "close": 31.964, "volume": 485.0}, {"date": "2018-03-28", "close": 31.5, "volume": 395.0}, {"date": "2018-03-29", "close": 31.75, "volume": 300.0}, {"date": "2018-04-02", "close": 30.0, "volume": 1050.0}, {"date": "2018-04-03", "close": 29.4, "volume": 3220.0}, {"date": "2018-04-04", "close": 29.0, "volume": 1494.0}, {"date": "2018-04-05", "close": 28.656, "volume": 226.0}, {"date": "2018-04-06", "close": 28.5, "volume": 70.0}, {"date": "2018-04-09", "close": 29.1, "volume": 1145.0}, {"date": "2018-04-10", "close": 29.9, "volume": 580.0}, {"date": "2018-04-11", "close": 30.7, "volume": 1181.0}, {"date": "2018-04-12", "close": 30.7, "volume": 64.0}, {"date": "2018-04-13", "close": 30.7, "volume": 102.0}, {"date": "2018-04-16", "close": 30.8, "volume": 123.0}, {"date": "2018-04-17", "close": 31.3, "volume": 2874.0}, {"date": "2018-04-18", "close": 32.4, "volume": 418.0}, {"date": "2018-04-19", "close": 30.0, "volume": 833.0}, {"date": "2018-04-20", "close": 30.2, "volume": 90.0}, {"date": "2018-04-23", "close": 31.3, "volume": 610.0}, {"date": "2018-04-24", "close": 31.2, "volume": 424.0}, {"date": "2018-04-25", "close": 31.2, "volume": null}, {"date": "2018-04-26", "close": 30.88, "volume": 298.0}, {"date": "2018-04-27", "close": 31.7, "volume": 308.0}, {"date": "2018-04-30", "close": 31.0, "volume": 701.0}, {"date": "2018-05-01", "close": 31.5, "volume": 159.0}, {"date": "2018-05-02", "close": 31.4, "volume": 314.0}, {"date": "2018-05-03", "close": 31.4, "volume": null}, {"date": "2018-05-04", "close": 31.8, "volume": 50.0}, {"date": "2018-05-07", "close": 30.962, "volume": 122.0}, {"date": "2018-05-08", "close": 30.5, "volume": 1067.0}, {"date": "2018-05-09", "close": 28.8, "volume": 685.0}, {"date": "2018-05-10", "close": 30.3, "volume": 170.0}, {"date": "2018-05-11", "close": 30.3, "volume": null}, {"date": "2018-05-14", "close": 29.0, "volume": 802.0}, {"date": "2018-05-15", "close": 28.8, "volume": 417.0}, {"date": "2018-05-16", "close": 29.3, "volume": 935.0}, {"date": "2018-05-17", "close": 29.034, "volume": 829.0}, {"date": "2018-05-18", "close": 29.1, "volume": 301.0}, {"date": "2018-05-21", "close": 28.7, "volume": 129.0}, {"date": "2018-05-22", "close": 30.0, "volume": 963.0}, {"date": "2018-05-23", "close": 30.0, "volume": null}, {"date": "2018-05-24", "close": 30.0, "volume": null}, {"date": "2018-05-25", "close": 31.0, "volume": 1031.0}, {"date": "2018-05-29", "close": 30.3, "volume": 8797.0}, {"date": "2018-05-30", "close": 30.5, "volume": 2416.0}, {"date": "2018-05-31", "close": 30.6, "volume": 900.0}, {"date": "2018-06-01", "close": 30.3, "volume": 998.0}, {"date": "2018-06-04", "close": 31.0, "volume": 3629.0}, {"date": "2018-06-05", "close": 31.2, "volume": 2594.0}, {"date": "2018-06-06", "close": 31.4, "volume": 1055.0}, {"date": "2018-06-07", "close": 31.985, "volume": 1554.0}, {"date": "2018-06-08", "close": 32.9, "volume": 7568.0}, {"date": "2018-06-11", "close": 32.1, "volume": 1627.0}, {"date": "2018-06-12", "close": 32.9, "volume": 1082.0}, {"date": "2018-06-13", "close": 32.1, "volume": 422.0}, {"date": "2018-06-14", "close": 32.0, "volume": 2067.0}, {"date": "2018-06-15", "close": 31.0, "volume": 311.0}, {"date": "2018-06-18", "close": 30.3, "volume": 1804.0}, {"date": "2018-06-19", "close": 30.6, "volume": 470.0}, {"date": "2018-06-20", "close": 31.5, "volume": 753.0}, {"date": "2018-06-21", "close": 30.5, "volume": 741.0}, {"date": "2018-06-22", "close": 30.8, "volume": 169.0}, {"date": "2018-06-25", "close": 29.6, "volume": 1613.0}, {"date": "2018-06-26", "close": 29.216, "volume": 100.0}, {"date": "2018-06-27", "close": 29.216, "volume": null}, {"date": "2018-06-28", "close": 28.4, "volume": 754.0}, {"date": "2018-06-29", "close": 28.6, "volume": 103.0}, {"date": "2018-07-02", "close": 28.5, "volume": 1192.0}, {"date": "2018-07-03", "close": 30.3, "volume": 171.0}, {"date": "2018-07-05", "close": 28.488, "volume": 658.0}, {"date": "2018-07-06", "close": 28.601, "volume": 203.0}, {"date": "2018-07-09", "close": 29.699, "volume": 351.0}, {"date": "2018-07-10", "close": 29.1, "volume": 4738.0}, {"date": "2018-07-11", "close": 29.6, "volume": 117.0}, {"date": "2018-07-12", "close": 29.7, "volume": 936.0}, {"date": "2018-07-13", "close": 28.7, "volume": 1636.0}, {"date": "2018-07-16", "close": 28.9, "volume": 5659.0}, {"date": "2018-07-17", "close": 29.4, "volume": 315.0}, {"date": "2018-07-18", "close": 28.9, "volume": 380.0}, {"date": "2018-07-19", "close": 29.0, "volume": 367.0}, {"date": "2018-07-20", "close": 29.0, "volume": null}, {"date": "2018-07-23", "close": 29.645, "volume": 1578.0}, {"date": "2018-07-24", "close": 29.3, "volume": 418.0}, {"date": "2018-07-25", "close": 29.327, "volume": 197.0}, {"date": "2018-07-26", "close": 29.799, "volume": 347.0}, {"date": "2018-07-27", "close": 29.8, "volume": 246.0}, {"date": "2018-07-30", "close": 29.3, "volume": 73.0}, {"date": "2018-07-31", "close": 28.8, "volume": 1272.0}, {"date": "2018-08-01", "close": 28.8, "volume": null}, {"date": "2018-08-02", "close": 29.8, "volume": 1071.0}, {"date": "2018-08-03", "close": 28.2, "volume": 1132.0}, {"date": "2018-08-06", "close": 28.5, "volume": 879.0}, {"date": "2018-08-07", "close": 28.8, "volume": 271.0}, {"date": "2018-08-08", "close": 28.2, "volume": 541.0}, {"date": "2018-08-09", "close": 28.127, "volume": 568.0}, {"date": "2018-08-10", "close": 28.3, "volume": 12.0}, {"date": "2018-08-13", "close": 28.562, "volume": 395.0}, {"date": "2018-08-14", "close": 27.799, "volume": 447.0}, {"date": "2018-08-15", "close": 26.3, "volume": 941.0}, {"date": "2018-08-16", "close": 26.6, "volume": 718.0}, {"date": "2018-08-17", "close": 27.7, "volume": 190.0}, {"date": "2018-08-20", "close": 26.2, "volume": 941.0}, {"date": "2018-08-21", "close": 26.8, "volume": 676.0}, {"date": "2018-08-22", "close": 26.5, "volume": 1751.0}, {"date": "2018-08-23", "close": 26.0, "volume": 3356.0}, {"date": "2018-08-24", "close": 27.0, "volume": 589.0}, {"date": "2018-08-27", "close": 27.0, "volume": 1395.0}, {"date": "2018-08-28", "close": 26.98, "volume": 1268.0}, {"date": "2018-08-29", "close": 27.0, "volume": 1850.0}, {"date": "2018-08-30", "close": 27.5, "volume": 464.0}, {"date": "2018-08-31", "close": 27.4, "volume": 489.0}, {"date": "2018-09-04", "close": 27.5, "volume": 202.0}, {"date": "2018-09-05", "close": 28.9, "volume": 2139.0}, {"date": "2018-09-06", "close": 30.0, "volume": 1635.0}, {"date": "2018-09-07", "close": 29.401, "volume": 142.0}, {"date": "2018-09-10", "close": 30.0, "volume": 533.0}, {"date": "2018-09-11", "close": 30.0, "volume": null}, {"date": "2018-09-12", "close": 29.0, "volume": 397.0}, {"date": "2018-09-13", "close": 30.5, "volume": 867.0}, {"date": "2018-09-14", "close": 30.5, "volume": 67.0}, {"date": "2018-09-17", "close": 30.5, "volume": null}, {"date": "2018-09-18", "close": 31.3, "volume": 277.0}, {"date": "2018-09-19", "close": 30.9, "volume": 201.0}, {"date": "2018-09-20", "close": 30.899, "volume": 163.0}, {"date": "2018-09-21", "close": 31.386, "volume": 557.0}, {"date": "2018-09-24", "close": 31.4, "volume": 339.0}, {"date": "2018-09-25", "close": 31.0, "volume": 529.0}, {"date": "2018-09-26", "close": 29.8, "volume": 954.0}, {"date": "2018-09-27", "close": 31.3, "volume": 25.0}, {"date": "2018-09-28", "close": 31.1, "volume": 810.0}, {"date": "2018-10-01", "close": 29.101, "volume": 67.0}, {"date": "2018-10-02", "close": 29.554, "volume": 41.0}, {"date": "2018-10-03", "close": 28.5, "volume": 162.0}, {"date": "2018-10-04", "close": 28.5, "volume": null}, {"date": "2018-10-05", "close": 29.099, "volume": 321.0}, {"date": "2018-10-08", "close": 29.5, "volume": 117.0}, {"date": "2018-10-09", "close": 29.5, "volume": null}, {"date": "2018-10-10", "close": 29.5, "volume": null}, {"date": "2018-10-11", "close": 29.5, "volume": null}, {"date": "2018-10-12", "close": 29.184, "volume": 48.0}, {"date": "2018-10-15", "close": 30.1, "volume": 85.0}, {"date": "2018-10-16", "close": 27.455, "volume": 35.0}, {"date": "2018-10-17", "close": 26.9, "volume": 715.0}, {"date": "2018-10-18", "close": 27.0, "volume": 64.0}, {"date": "2018-10-19", "close": 26.7, "volume": 78.0}, {"date": "2018-10-22", "close": 26.5, "volume": 887.0}, {"date": "2018-10-23", "close": 26.0, "volume": 702.0}, {"date": "2018-10-24", "close": 26.13, "volume": 183.0}, {"date": "2018-10-25", "close": 25.326, "volume": 582.0}, {"date": "2018-10-26", "close": 25.3, "volume": 285.0}, {"date": "2018-10-29", "close": 25.6, "volume": 2248.0}, {"date": "2018-10-30", "close": 26.5, "volume": 402.0}, {"date": "2018-10-31", "close": 26.9, "volume": 1262.0}, {"date": "2018-11-01", "close": 27.8, "volume": 306.0}, {"date": "2018-11-02", "close": 27.5, "volume": 308.0}, {"date": "2018-11-05", "close": 29.7, "volume": 292.0}, {"date": "2018-11-06", "close": 27.1, "volume": 104.0}, {"date": "2018-11-07", "close": 26.8, "volume": 250.0}, {"date": "2018-11-08", "close": 29.5, "volume": 356.0}, {"date": "2018-11-09", "close": 29.5, "volume": null}, {"date": "2018-11-12", "close": 27.3, "volume": 211.0}, {"date": "2018-11-13", "close": 27.3, "volume": null}, {"date": "2018-11-14", "close": 26.9, "volume": 240.0}, {"date": "2018-11-15", "close": 26.9, "volume": null}, {"date": "2018-11-16", "close": 26.9, "volume": null}, {"date": "2018-11-19", "close": 24.0, "volume": 2170.0}, {"date": "2018-11-20", "close": 25.0, "volume": 514.0}, {"date": "2018-11-21", "close": 24.755, "volume": 402.0}, {"date": "2018-11-23", "close": 24.755, "volume": null}, {"date": "2018-11-26", "close": 25.5, "volume": 52.0}, {"date": "2018-11-27", "close": 24.5, "volume": 1571.0}, {"date": "2018-11-28", "close": 24.5, "volume": null}, {"date": "2018-11-29", "close": 25.7, "volume": 14.0}, {"date": "2018-11-30", "close": 25.7, "volume": null}, {"date": "2018-12-03", "close": 24.71, "volume": 57.0}, {"date": "2018-12-04", "close": 24.0, "volume": 359.0}, {"date": "2018-12-06", "close": 23.5, "volume": 456.0}, {"date": "2018-12-07", "close": 23.5, "volume": 337.0}, {"date": "2018-12-10", "close": 23.2, "volume": 327.0}, {"date": "2018-12-11", "close": 23.261, "volume": 21.0}, {"date": "2018-12-12", "close": 22.6, "volume": 84.0}, {"date": "2018-12-13", "close": 22.0, "volume": 476.0}, {"date": "2018-12-14", "close": 21.51, "volume": 123.0}, {"date": "2018-12-17", "close": 21.201, "volume": 420.0}, {"date": "2018-12-18", "close": 21.5, "volume": 276.0}, {"date": "2018-12-19", "close": 21.5, "volume": 142.0}, {"date": "2018-12-20", "close": 21.184, "volume": 270.0}, {"date": "2018-12-21", "close": 20.8, "volume": 643.0}, {"date": "2018-12-24", "close": 20.4, "volume": 302.0}, {"date": "2018-12-26", "close": 20.4, "volume": 1370.0}, {"date": "2018-12-27", "close": 20.4, "volume": null}, {"date": "2018-12-28", "close": 20.1, "volume": 681.0}, {"date": "2018-12-31", "close": 19.8, "volume": 3401.0}, {"date": "2019-01-02", "close": 22.0, "volume": 2278.0}, {"date": "2019-01-03", "close": 21.5, "volume": 731.0}, {"date": "2019-01-04", "close": 22.499, "volume": 100.0}, {"date": "2019-01-07", "close": 21.101, "volume": 108.0}, {"date": "2019-01-08", "close": 21.101, "volume": null}, {"date": "2019-01-09", "close": 22.7, "volume": 1210.0}, {"date": "2019-01-10", "close": 21.0, "volume": 676.0}, {"date": "2019-01-11", "close": 23.368, "volume": 158.0}, {"date": "2019-01-14", "close": 23.368, "volume": null}, {"date": "2019-01-15", "close": 20.963, "volume": 357.0}, {"date": "2019-01-16", "close": 20.963, "volume": null}, {"date": "2019-01-17", "close": 20.963, "volume": null}, {"date": "2019-01-18", "close": 21.2, "volume": 362.0}, {"date": "2019-01-22", "close": 21.893, "volume": 41.0}, {"date": "2019-01-23", "close": 21.893, "volume": null}, {"date": "2019-01-24", "close": 21.893, "volume": null}, {"date": "2019-01-25", "close": 21.893, "volume": null}, {"date": "2019-01-28", "close": 22.981, "volume": 1860.0}, {"date": "2019-01-29", "close": 22.981, "volume": null}, {"date": "2019-01-30", "close": 22.981, "volume": null}, {"date": "2019-01-31", "close": 23.146, "volume": 16.0}, {"date": "2019-02-01", "close": 23.12, "volume": 1961.0}, {"date": "2019-02-04", "close": 22.2, "volume": 184.0}, {"date": "2019-02-05", "close": 22.0, "volume": 541.0}, {"date": "2019-02-06", "close": 23.2, "volume": 1100.0}, {"date": "2019-02-07", "close": 23.2, "volume": null}, {"date": "2019-02-08", "close": 23.2, "volume": null}, {"date": "2019-02-11", "close": 22.5, "volume": 42.0}, {"date": "2019-02-12", "close": 21.8, "volume": 61.0}, {"date": "2019-02-13", "close": 22.7, "volume": 110.0}, {"date": "2019-02-14", "close": 22.7, "volume": null}, {"date": "2019-02-15", "close": 22.7, "volume": null}, {"date": "2019-02-19", "close": 23.8, "volume": 180.0}, {"date": "2019-02-20", "close": 22.405, "volume": 130.0}, {"date": "2019-02-21", "close": 21.8, "volume": 392.0}, {"date": "2019-02-22", "close": 22.5, "volume": 90.0}, {"date": "2019-02-25", "close": 22.5, "volume": null}, {"date": "2019-02-26", "close": 22.5, "volume": null}, {"date": "2019-02-27", "close": 21.9, "volume": 133.0}, {"date": "2019-02-28", "close": 21.5, "volume": 292.0}, {"date": "2019-03-01", "close": 21.5, "volume": null}, {"date": "2019-03-04", "close": 21.5, "volume": null}, {"date": "2019-03-05", "close": 21.3, "volume": 946.0}, {"date": "2019-03-06", "close": 21.4, "volume": 256.0}, {"date": "2019-03-07", "close": 20.6, "volume": 116.0}, {"date": "2019-03-08", "close": 20.7, "volume": 440.0}, {"date": "2019-03-11", "close": 20.7, "volume": 271.0}, {"date": "2019-03-12", "close": 20.8, "volume": 150.0}, {"date": "2019-03-13", "close": 20.0, "volume": 660.0}, {"date": "2019-03-14", "close": 19.2, "volume": 803.0}, {"date": "2019-03-15", "close": 19.399, "volume": 124.0}, {"date": "2019-03-18", "close": 19.4, "volume": 181.0}, {"date": "2019-03-19", "close": 19.2, "volume": 304.0}, {"date": "2019-03-20", "close": 19.0, "volume": 271.0}, {"date": "2019-03-21", "close": 19.4, "volume": 128.0}, {"date": "2019-03-22", "close": 19.0, "volume": 46.0}, {"date": "2019-03-25", "close": 18.5, "volume": 463.0}, {"date": "2019-03-26", "close": 18.3, "volume": 181.0}, {"date": "2019-03-27", "close": 18.3, "volume": null}, {"date": "2019-03-28", "close": 18.3, "volume": 321.0}, {"date": "2019-03-29", "close": 18.3, "volume": 37.0}, {"date": "2019-04-01", "close": 18.0, "volume": 1012.0}, {"date": "2019-04-02", "close": 18.0, "volume": null}, {"date": "2019-04-03", "close": 23.4, "volume": 107628.0}, {"date": "2019-04-04", "close": 23.1, "volume": 16141.0}, {"date": "2019-04-05", "close": 24.2, "volume": 24209.0}, {"date": "2019-04-08", "close": 22.5, "volume": 11580.0}, {"date": "2019-04-09", "close": 22.399, "volume": 686.0}, {"date": "2019-04-10", "close": 21.7, "volume": 2705.0}, {"date": "2019-04-11", "close": 22.8, "volume": 1654.0}, {"date": "2019-04-12", "close": 23.0, "volume": 3858.0}, {"date": "2019-04-15", "close": 24.7, "volume": 5620.0}, {"date": "2019-04-16", "close": 23.4, "volume": 8237.0}, {"date": "2019-04-17", "close": 22.3, "volume": 1894.0}, {"date": "2019-04-18", "close": 22.7, "volume": 4567.0}, {"date": "2019-04-22", "close": 21.7, "volume": 1261.0}, {"date": "2019-04-23", "close": 22.3, "volume": 2287.0}, {"date": "2019-04-24", "close": 22.4, "volume": 1333.0}, {"date": "2019-04-25", "close": 22.2, "volume": 1808.0}, {"date": "2019-04-26", "close": 22.0, "volume": 1663.0}, {"date": "2019-04-29", "close": 21.5, "volume": 2107.0}, {"date": "2019-04-30", "close": 20.6, "volume": 2084.0}, {"date": "2019-05-01", "close": 19.5, "volume": 2909.0}, {"date": "2019-05-02", "close": 18.4, "volume": 3812.0}, {"date": "2019-05-03", "close": 19.0, "volume": 1058.0}, {"date": "2019-05-06", "close": 18.1, "volume": 4491.0}, {"date": "2019-05-07", "close": 18.8, "volume": 65.0}, {"date": "2019-05-08", "close": 19.0, "volume": 496.0}, {"date": "2019-05-09", "close": 18.2, "volume": 455.0}, {"date": "2019-05-10", "close": 18.5, "volume": 316.0}, {"date": "2019-05-13", "close": 17.2, "volume": 2453.0}, {"date": "2019-05-14", "close": 17.5, "volume": 241.0}, {"date": "2019-05-15", "close": 17.8, "volume": 742.0}, {"date": "2019-05-16", "close": 17.0, "volume": 1669.0}, {"date": "2019-05-17", "close": 17.39, "volume": 863.0}, {"date": "2019-05-20", "close": 17.39, "volume": null}, {"date": "2019-05-21", "close": 18.0, "volume": 414.0}, {"date": "2019-05-22", "close": 17.996, "volume": 306.0}, {"date": "2019-05-23", "close": 17.6, "volume": 321.0}, {"date": "2019-05-24", "close": 17.6, "volume": 253.0}, {"date": "2019-05-28", "close": 17.3, "volume": 1110.0}, {"date": "2019-05-29", "close": 15.7, "volume": 4769.0}, {"date": "2019-05-30", "close": 15.599, "volume": 76.0}, {"date": "2019-05-31", "close": 15.432, "volume": 477.0}, {"date": "2019-06-03", "close": 14.0, "volume": 2268.0}, {"date": "2019-06-04", "close": 14.5, "volume": 2046.0}, {"date": "2019-06-05", "close": 14.5, "volume": null}, {"date": "2019-06-06", "close": 15.1, "volume": 50.0}, {"date": "2019-06-07", "close": 15.0, "volume": 35.0}, {"date": "2019-06-10", "close": 15.3, "volume": 176.0}, {"date": "2019-06-11", "close": 15.75, "volume": 4889.0}, {"date": "2019-06-12", "close": 15.2, "volume": 4896.0}, {"date": "2019-06-13", "close": 15.3, "volume": 1322.0}, {"date": "2019-06-14", "close": 15.0, "volume": 223.0}, {"date": "2019-06-17", "close": 14.8, "volume": 1197.0}, {"date": "2019-06-18", "close": 14.5, "volume": 2247.0}, {"date": "2019-06-19", "close": 14.6, "volume": 26.0}, {"date": "2019-06-20", "close": 15.1, "volume": 1602.0}, {"date": "2019-06-21", "close": 14.7, "volume": 76.0}, {"date": "2019-06-24", "close": 15.1, "volume": 127.0}, {"date": "2019-06-25", "close": 15.1, "volume": null}, {"date": "2019-06-26", "close": 15.2, "volume": 67.0}, {"date": "2019-06-27", "close": 15.2, "volume": null}, {"date": "2019-06-28", "close": 16.1, "volume": 1333.0}, {"date": "2019-07-01", "close": 16.4, "volume": 1440.0}, {"date": "2019-07-02", "close": 16.0, "volume": 260.0}, {"date": "2019-07-03", "close": 16.5, "volume": 33.0}, {"date": "2019-07-05", "close": 15.999, "volume": 1151.0}, {"date": "2019-07-08", "close": 15.6, "volume": 1056.0}, {"date": "2019-07-09", "close": 15.25, "volume": 331.0}, {"date": "2019-07-10", "close": 15.5, "volume": 1688.0}, {"date": "2019-07-11", "close": 15.1, "volume": 312.0}, {"date": "2019-07-12", "close": 15.1, "volume": 83.0}, {"date": "2019-07-15", "close": 15.4, "volume": 99.0}, {"date": "2019-07-16", "close": 14.9, "volume": 7628.0}, {"date": "2019-07-17", "close": 15.152, "volume": 338.0}, {"date": "2019-07-18", "close": 15.084, "volume": 270.0}, {"date": "2019-07-19", "close": 15.075, "volume": 146.0}, {"date": "2019-07-22", "close": 14.81, "volume": 137.0}, {"date": "2019-07-23", "close": 14.967, "volume": 127.0}, {"date": "2019-07-24", "close": 14.5, "volume": 1089.0}, {"date": "2019-07-25", "close": 14.992, "volume": 168.0}, {"date": "2019-07-26", "close": 14.5, "volume": 78.0}, {"date": "2019-07-29", "close": 15.2, "volume": 50.0}, {"date": "2019-07-30", "close": 15.4, "volume": 602.0}, {"date": "2019-07-31", "close": 14.573, "volume": 169.0}, {"date": "2019-08-01", "close": 14.5, "volume": 1092.0}, {"date": "2019-08-02", "close": 14.5, "volume": null}, {"date": "2019-08-05", "close": 14.5, "volume": null}, {"date": "2019-08-06", "close": 13.7, "volume": 2215.0}, {"date": "2019-08-07", "close": 14.9, "volume": 5567.0}, {"date": "2019-08-08", "close": 16.1, "volume": 1665.0}, {"date": "2019-08-09", "close": 15.989, "volume": 521.0}, {"date": "2019-08-12", "close": 16.55, "volume": 4570.0}, {"date": "2019-08-13", "close": 16.7, "volume": 2789.0}, {"date": "2019-08-14", "close": 16.5, "volume": 1207.0}, {"date": "2019-08-15", "close": 15.1, "volume": 855.0}, {"date": "2019-08-16", "close": 15.5, "volume": 26.0}, {"date": "2019-08-19", "close": 15.926, "volume": 879.0}, {"date": "2019-08-20", "close": 16.0, "volume": 211.0}, {"date": "2019-08-21", "close": 16.0, "volume": 931.0}, {"date": "2019-08-22", "close": 16.0, "volume": null}, {"date": "2019-08-23", "close": 16.0, "volume": null}, {"date": "2019-08-26", "close": 15.9, "volume": 1775.0}, {"date": "2019-08-27", "close": 16.1, "volume": 4356.0}, {"date": "2019-08-28", "close": 16.1, "volume": null}, {"date": "2019-08-29", "close": 16.22, "volume": 1548.0}, {"date": "2019-08-30", "close": 16.22, "volume": null}, {"date": "2019-09-03", "close": 16.1, "volume": 11.0}, {"date": "2019-09-04", "close": 16.239, "volume": 1797.0}, {"date": "2019-09-05", "close": 16.939, "volume": 360.0}, {"date": "2019-09-06", "close": 17.0, "volume": 78.0}, {"date": "2019-09-09", "close": 16.9, "volume": 498.0}, {"date": "2019-09-10", "close": 16.4, "volume": 5393.0}, {"date": "2019-09-11", "close": 16.3, "volume": 1839.0}, {"date": "2019-09-12", "close": 16.3, "volume": 31.0}, {"date": "2019-09-13", "close": 16.153, "volume": 734.0}, {"date": "2019-09-16", "close": 16.3, "volume": 149.0}, {"date": "2019-09-17", "close": 16.3, "volume": null}, {"date": "2019-09-18", "close": 16.3, "volume": null}, {"date": "2019-09-19", "close": 16.6, "volume": 867.0}, {"date": "2019-09-20", "close": 16.6, "volume": null}, {"date": "2019-09-23", "close": 16.381, "volume": 93.0}, {"date": "2019-09-24", "close": 16.851, "volume": 380.0}, {"date": "2019-09-25", "close": 16.851, "volume": null}, {"date": "2019-09-26", "close": 16.851, "volume": null}, {"date": "2019-09-27", "close": 16.851, "volume": null}, {"date": "2019-09-30", "close": 15.8, "volume": 293.0}, {"date": "2019-10-01", "close": 16.346, "volume": 157.0}, {"date": "2019-10-02", "close": 16.346, "volume": null}, {"date": "2019-10-03", "close": 16.617, "volume": 228.0}, {"date": "2019-10-04", "close": 16.4, "volume": 477.0}, {"date": "2019-10-07", "close": 16.853, "volume": 453.0}, {"date": "2019-10-08", "close": 15.901, "volume": 20.0}, {"date": "2019-10-09", "close": 15.901, "volume": null}, {"date": "2019-10-10", "close": 16.35, "volume": 198.0}, {"date": "2019-10-11", "close": 16.35, "volume": null}, {"date": "2019-10-14", "close": 16.35, "volume": null}, {"date": "2019-10-15", "close": 16.373, "volume": 34.0}, {"date": "2019-10-16", "close": 16.373, "volume": null}, {"date": "2019-10-17", "close": 16.373, "volume": null}, {"date": "2019-10-18", "close": 16.7, "volume": 94.0}, {"date": "2019-10-21", "close": 15.948, "volume": 250.0}, {"date": "2019-10-22", "close": 15.8, "volume": 330.0}, {"date": "2019-10-23", "close": 15.75, "volume": 62.0}, {"date": "2019-10-24", "close": 16.881, "volume": 100.0}, {"date": "2019-10-25", "close": 15.9, "volume": 33.0}, {"date": "2019-10-28", "close": 16.0, "volume": 400.0}, {"date": "2019-10-29", "close": 16.2, "volume": 109.0}, {"date": "2019-10-30", "close": 15.527, "volume": 20.0}, {"date": "2019-10-31", "close": 15.999, "volume": 678.0}, {"date": "2019-11-01", "close": 15.6, "volume": 51.0}, {"date": "2019-11-04", "close": 15.25, "volume": 921.0}, {"date": "2019-11-05", "close": 15.19, "volume": 248.0}, {"date": "2019-11-06", "close": 15.19, "volume": null}, {"date": "2019-11-07", "close": 15.828, "volume": 150.0}, {"date": "2019-11-08", "close": 15.828, "volume": null}, {"date": "2019-11-11", "close": 15.828, "volume": null}, {"date": "2019-11-12", "close": 15.05, "volume": 38.0}, {"date": "2019-11-13", "close": 15.05, "volume": null}, {"date": "2019-11-14", "close": 14.5, "volume": 171.0}, {"date": "2019-11-15", "close": 15.025, "volume": 236.0}, {"date": "2019-11-18", "close": 14.681, "volume": 451.0}, {"date": "2019-11-19", "close": 14.8, "volume": 995.0}, {"date": "2019-11-20", "close": 14.5, "volume": 86.0}, {"date": "2019-11-21", "close": 14.2, "volume": 99.0}, {"date": "2019-11-22", "close": 14.4, "volume": 960.0}, {"date": "2019-11-25", "close": 14.299, "volume": 32.0}, {"date": "2019-11-26", "close": 14.299, "volume": null}, {"date": "2019-11-27", "close": 14.2, "volume": 516.0}, {"date": "2019-11-29", "close": 13.6, "volume": 130.0}, {"date": "2019-12-02", "close": 13.5, "volume": 1950.0}, {"date": "2019-12-03", "close": 13.4, "volume": 637.0}, {"date": "2019-12-04", "close": 13.5, "volume": 2316.0}, {"date": "2019-12-05", "close": 12.9, "volume": 1896.0}, {"date": "2019-12-06", "close": 12.972, "volume": 5721.0}, {"date": "2019-12-09", "close": 13.0, "volume": 2364.0}, {"date": "2019-12-10", "close": 12.85, "volume": 4702.0}, {"date": "2019-12-11", "close": 13.2, "volume": 1535.0}, {"date": "2019-12-12", "close": 15.073, "volume": 1026.0}, {"date": "2019-12-13", "close": 14.163, "volume": 165.0}, {"date": "2019-12-16", "close": 14.4, "volume": 112.0}, {"date": "2019-12-17", "close": 13.8, "volume": 2554.0}, {"date": "2019-12-18", "close": 13.65, "volume": 3995.0}, {"date": "2019-12-19", "close": 13.477, "volume": 967.0}, {"date": "2019-12-20", "close": 13.6, "volume": 2832.0}, {"date": "2019-12-23", "close": 14.9, "volume": 2945.0}, {"date": "2019-12-24", "close": 15.5, "volume": 175.0}, {"date": "2019-12-26", "close": 15.8, "volume": 150.0}, {"date": "2019-12-27", "close": 15.6, "volume": 1834.0}, {"date": "2019-12-30", "close": 14.5, "volume": 303.0}, {"date": "2019-12-31", "close": 15.2, "volume": 1431.0}, {"date": "2020-01-02", "close": 16.7, "volume": 2158.0}, {"date": "2020-01-03", "close": 16.0, "volume": 18.0}, {"date": "2020-01-06", "close": 15.9, "volume": 270.0}, {"date": "2020-01-07", "close": 16.0, "volume": 10.0}, {"date": "2020-01-08", "close": 16.8, "volume": 1069.0}, {"date": "2020-01-09", "close": 17.8, "volume": 2832.0}, {"date": "2020-01-10", "close": 18.125, "volume": 34.0}, {"date": "2020-01-13", "close": 16.927, "volume": 4345.0}, {"date": "2020-01-14", "close": 16.973, "volume": 478.0}, {"date": "2020-01-15", "close": 17.4, "volume": 1070.0}, {"date": "2020-01-16", "close": 17.05, "volume": 187.0}, {"date": "2020-01-17", "close": 16.9, "volume": 644.0}, {"date": "2020-01-21", "close": 16.9, "volume": 722.0}, {"date": "2020-01-22", "close": 17.0, "volume": 997.0}, {"date": "2020-01-23", "close": 17.0, "volume": 94.0}, {"date": "2020-01-24", "close": 17.0, "volume": null}, {"date": "2020-01-27", "close": 15.6, "volume": 4337.0}, {"date": "2020-01-28", "close": 15.8, "volume": 160.0}, {"date": "2020-01-29", "close": 16.3, "volume": 176.0}, {"date": "2020-01-30", "close": 15.9, "volume": 876.0}, {"date": "2020-01-31", "close": 15.8, "volume": 981.0}, {"date": "2020-02-03", "close": 14.6, "volume": 4740.0}, {"date": "2020-02-04", "close": 14.4, "volume": 689.0}, {"date": "2020-02-05", "close": 15.1, "volume": 5144.0}, {"date": "2020-02-06", "close": 15.0, "volume": 3384.0}, {"date": "2020-02-07", "close": 15.4, "volume": 712.0}, {"date": "2020-02-10", "close": 14.85, "volume": 9291.0}, {"date": "2020-02-11", "close": 14.2, "volume": 5330.0}, {"date": "2020-02-12", "close": 14.5, "volume": 2270.0}, {"date": "2020-02-13", "close": 15.1, "volume": 4679.0}, {"date": "2020-02-14", "close": 15.1, "volume": 2610.0}, {"date": "2020-02-18", "close": 15.0, "volume": 813.0}, {"date": "2020-02-19", "close": 15.344, "volume": 1068.0}, {"date": "2020-02-20", "close": 15.5, "volume": 1418.0}, {"date": "2020-02-21", "close": 15.5, "volume": 663.0}, {"date": "2020-02-24", "close": 14.1, "volume": 5376.0}, {"date": "2020-02-25", "close": 13.916, "volume": 665.0}, {"date": "2020-02-26", "close": 14.0, "volume": 4373.0}, {"date": "2020-02-27", "close": 13.8, "volume": 1207.0}, {"date": "2020-02-28", "close": 13.3, "volume": 906.0}, {"date": "2020-03-02", "close": 13.5, "volume": 2082.0}, {"date": "2020-03-03", "close": 13.7, "volume": 2393.0}, {"date": "2020-03-04", "close": 12.984, "volume": 6850.0}, {"date": "2020-03-05", "close": 12.1, "volume": 3325.0}, {"date": "2020-03-06", "close": 12.009, "volume": 143.0}, {"date": "2020-03-09", "close": 10.0, "volume": 10173.0}, {"date": "2020-03-10", "close": 10.1, "volume": 2522.0}, {"date": "2020-03-11", "close": 9.9, "volume": 3847.0}, {"date": "2020-03-12", "close": 9.5, "volume": 1088.0}, {"date": "2020-03-13", "close": 10.3, "volume": 2719.0}, {"date": "2020-03-16", "close": 8.8, "volume": 1179.0}, {"date": "2020-03-17", "close": 8.3, "volume": 3615.0}, {"date": "2020-03-18", "close": 7.5, "volume": 1066.0}, {"date": "2020-03-19", "close": 8.8, "volume": 3859.0}, {"date": "2020-03-20", "close": 9.1, "volume": 4491.0}, {"date": "2020-03-23", "close": 9.135, "volume": 318.0}, {"date": "2020-03-24", "close": 8.601, "volume": 275.0}, {"date": "2020-03-25", "close": 10.1, "volume": 1206.0}, {"date": "2020-03-26", "close": 11.0, "volume": 2105.0}, {"date": "2020-03-27", "close": 10.6, "volume": 941.0}, {"date": "2020-03-30", "close": 10.8, "volume": 91.0}, {"date": "2020-03-31", "close": 11.8, "volume": 326.0}, {"date": "2020-04-01", "close": 10.4, "volume": 680.0}, {"date": "2020-04-02", "close": 9.275, "volume": 1471.0}, {"date": "2020-04-03", "close": 9.2, "volume": 620.0}, {"date": "2020-04-06", "close": 9.896, "volume": 20.0}, {"date": "2020-04-07", "close": 10.5, "volume": 82.0}, {"date": "2020-04-08", "close": 11.1, "volume": 93.0}, {"date": "2020-04-09", "close": 11.0, "volume": 158.0}, {"date": "2020-04-13", "close": 10.5, "volume": 82.0}, {"date": "2020-04-14", "close": 9.7, "volume": 98.0}, {"date": "2020-04-15", "close": 10.5, "volume": 1894.0}, {"date": "2020-04-16", "close": 11.0, "volume": 177.0}, {"date": "2020-04-17", "close": 10.5, "volume": 523.0}, {"date": "2020-04-20", "close": 11.0, "volume": 873.0}, {"date": "2020-04-21", "close": 11.15, "volume": 1874.0}, {"date": "2020-04-22", "close": 10.8, "volume": 4784.0}, {"date": "2020-04-23", "close": 11.099, "volume": 1371.0}, {"date": "2020-04-24", "close": 10.5, "volume": 222.0}, {"date": "2020-04-27", "close": 11.8, "volume": 601.0}, {"date": "2020-04-28", "close": 11.5, "volume": 334.0}, {"date": "2020-04-29", "close": 11.3, "volume": 283.0}, {"date": "2020-04-30", "close": 11.237, "volume": 319.0}, {"date": "2020-05-01", "close": 11.2, "volume": 164.0}, {"date": "2020-05-04", "close": 10.6, "volume": 13419.0}, {"date": "2020-05-05", "close": 10.8, "volume": 3871.0}, {"date": "2020-05-06", "close": 11.2, "volume": 1445.0}, {"date": "2020-05-07", "close": 11.1, "volume": 1188.0}, {"date": "2020-05-08", "close": 12.1, "volume": 2277.0}, {"date": "2020-05-11", "close": 11.399, "volume": 5343.0}, {"date": "2020-05-12", "close": 11.4, "volume": 3126.0}, {"date": "2020-05-13", "close": 10.9, "volume": 2285.0}, {"date": "2020-05-14", "close": 10.2, "volume": 537.0}, {"date": "2020-05-15", "close": 10.2, "volume": 1184.0}, {"date": "2020-05-18", "close": 11.0, "volume": 3035.0}, {"date": "2020-05-19", "close": 11.0, "volume": 3004.0}, {"date": "2020-05-20", "close": 11.0, "volume": 3423.0}, {"date": "2020-05-21", "close": 10.95, "volume": 874.0}, {"date": "2020-05-22", "close": 11.4, "volume": 2761.0}, {"date": "2020-05-26", "close": 10.8, "volume": 5055.0}, {"date": "2020-05-27", "close": 10.8, "volume": 61.0}, {"date": "2020-05-28", "close": 10.5, "volume": 136.0}, {"date": "2020-05-29", "close": 10.3, "volume": 712.0}, {"date": "2020-06-01", "close": 10.7, "volume": 407.0}, {"date": "2020-06-02", "close": 10.5, "volume": 3830.0}, {"date": "2020-06-03", "close": 12.7, "volume": 83151.0}, {"date": "2020-06-04", "close": 12.09, "volume": 8479.0}, {"date": "2020-06-05", "close": 12.1, "volume": 6311.0}, {"date": "2020-06-08", "close": 11.741, "volume": 12097.0}, {"date": "2020-06-09", "close": 11.6, "volume": 7212.0}, {"date": "2020-06-10", "close": 11.4, "volume": 2911.0}, {"date": "2020-06-11", "close": 10.315, "volume": 3651.0}, {"date": "2020-06-12", "close": 10.2, "volume": 5771.0}, {"date": "2020-06-15", "close": 10.4, "volume": 9449.0}, {"date": "2020-06-16", "close": 11.0, "volume": 3048.0}, {"date": "2020-06-17", "close": 10.4, "volume": 3572.0}, {"date": "2020-06-18", "close": 10.05, "volume": 3735.0}, {"date": "2020-06-19", "close": 10.001, "volume": 2490.0}, {"date": "2020-06-22", "close": 10.4, "volume": 1899.0}, {"date": "2020-06-23", "close": 12.9, "volume": 251320.0}, {"date": "2020-06-24", "close": 11.3, "volume": 23383.0}, {"date": "2020-06-25", "close": 10.6, "volume": 13464.0}, {"date": "2020-06-26", "close": 10.3, "volume": 6798.0}, {"date": "2020-06-29", "close": 9.9, "volume": 11851.0}, {"date": "2020-06-30", "close": 9.997, "volume": 12152.0}, {"date": "2020-07-01", "close": 10.0, "volume": 6330.0}, {"date": "2020-07-02", "close": 9.993, "volume": 14008.0}, {"date": "2020-07-06", "close": 9.901, "volume": 11320.0}, {"date": "2020-07-07", "close": 10.7, "volume": 37462.0}, {"date": "2020-07-08", "close": 10.3, "volume": 11059.0}, {"date": "2020-07-09", "close": 10.2, "volume": 15404.0}, {"date": "2020-07-10", "close": 10.0, "volume": 7595.0}, {"date": "2020-07-13", "close": 10.1, "volume": 7443.0}, {"date": "2020-07-14", "close": 9.7, "volume": 4770.0}, {"date": "2020-07-15", "close": 10.4, "volume": 13082.0}, {"date": "2020-07-16", "close": 10.6, "volume": 6263.0}, {"date": "2020-07-17", "close": 10.6, "volume": 5930.0}, {"date": "2020-07-20", "close": 11.7, "volume": 36524.0}, {"date": "2020-07-21", "close": 11.5, "volume": 12848.0}, {"date": "2020-07-22", "close": 11.2, "volume": 19468.0}, {"date": "2020-07-23", "close": 11.3, "volume": 10969.0}, {"date": "2020-07-24", "close": 10.9, "volume": 2473.0}, {"date": "2020-07-27", "close": 10.7, "volume": 3945.0}, {"date": "2020-07-28", "close": 10.6, "volume": 3904.0}, {"date": "2020-07-29", "close": 10.5, "volume": 5878.0}, {"date": "2020-07-30", "close": 10.6, "volume": 7596.0}, {"date": "2020-07-31", "close": 10.404, "volume": 12670.0}, {"date": "2020-08-03", "close": 11.1, "volume": 7580.0}, {"date": "2020-08-04", "close": 11.5, "volume": 6811.0}, {"date": "2020-08-05", "close": 11.8, "volume": 22076.0}, {"date": "2020-08-06", "close": 11.8, "volume": 5330.0}, {"date": "2020-08-07", "close": 12.2, "volume": 8086.0}, {"date": "2020-08-10", "close": 11.3, "volume": 70313.0}, {"date": "2020-08-11", "close": 11.7, "volume": 11607.0}, {"date": "2020-08-12", "close": 12.0, "volume": 15990.0}, {"date": "2020-08-13", "close": 13.3, "volume": 34908.0}, {"date": "2020-08-14", "close": 14.0, "volume": 114308.0}, {"date": "2020-08-17", "close": 14.4, "volume": 28989.0}, {"date": "2020-08-18", "close": 14.1, "volume": 20657.0}, {"date": "2020-08-19", "close": 13.8, "volume": 20232.0}, {"date": "2020-08-20", "close": 13.6, "volume": 11358.0}, {"date": "2020-08-21", "close": 13.5, "volume": 12238.0}, {"date": "2020-08-24", "close": 14.0, "volume": 14828.0}, {"date": "2020-08-25", "close": 16.6, "volume": 59994.0}, {"date": "2020-08-26", "close": 16.8, "volume": 52052.0}, {"date": "2020-08-27", "close": 17.6, "volume": 11456.0}, {"date": "2020-08-28", "close": 18.6, "volume": 66062.0}, {"date": "2020-08-31", "close": 20.7, "volume": 70709.0}, {"date": "2020-09-01", "close": 27.4, "volume": 351672.0}, {"date": "2020-09-02", "close": 28.2, "volume": 175272.0}, {"date": "2020-09-03", "close": 22.4, "volume": 154046.0}, {"date": "2020-09-04", "close": 25.1, "volume": 73981.0}, {"date": "2020-09-08", "close": 23.0, "volume": 77677.0}, {"date": "2020-09-09", "close": 23.8, "volume": 52384.0}, {"date": "2020-09-10", "close": 22.3, "volume": 49919.0}, {"date": "2020-09-11", "close": 21.3, "volume": 24851.0}, {"date": "2020-09-14", "close": 26.6, "volume": 158463.0}, {"date": "2020-09-15", "close": 26.7, "volume": 70745.0}, {"date": "2020-09-16", "close": 25.0, "volume": 85878.0}, {"date": "2020-09-17", "close": 26.2, "volume": 46608.0}, {"date": "2020-09-18", "close": 30.9, "volume": 361748.0}, {"date": "2020-09-21", "close": 33.7, "volume": 200642.0}, {"date": "2020-09-22", "close": 34.7, "volume": 187603.0}, {"date": "2020-09-23", "close": 29.1, "volume": 178970.0}, {"date": "2020-09-24", "close": 30.9, "volume": 119744.0}, {"date": "2020-09-25", "close": 38.9, "volume": 257107.0}, {"date": "2020-09-28", "close": 39.7, "volume": 438076.0}, {"date": "2020-09-29", "close": 40.8, "volume": 244424.0}, {"date": "2020-09-30", "close": 39.6, "volume": 160861.0}, {"date": "2020-10-01", "close": 40.5, "volume": 103985.0}, {"date": "2020-10-02", "close": 37.0, "volume": 136890.0}, {"date": "2020-10-05", "close": 41.6, "volume": 140723.0}, {"date": "2020-10-06", "close": 39.6, "volume": 88471.0}, {"date": "2020-10-07", "close": 41.3, "volume": 95501.0}, {"date": "2020-10-08", "close": 39.9, "volume": 68531.0}, {"date": "2020-10-09", "close": 39.0, "volume": 52537.0}, {"date": "2020-10-12", "close": 36.95, "volume": 88808.0}, {"date": "2020-10-13", "close": 41.2, "volume": 176538.0}, {"date": "2020-10-14", "close": 38.0, "volume": 93353.0}, {"date": "2020-10-15", "close": 40.0, "volume": 93296.0}, {"date": "2020-10-16", "close": 38.2, "volume": 34425.0}, {"date": "2020-10-19", "close": 35.8, "volume": 54202.0}, {"date": "2020-10-20", "close": 34.5, "volume": 74221.0}, {"date": "2020-10-21", "close": 32.9, "volume": 68365.0}, {"date": "2020-10-22", "close": 32.0, "volume": 50597.0}, {"date": "2020-10-23", "close": 31.8, "volume": 20494.0}, {"date": "2020-10-26", "close": 29.3, "volume": 65645.0}, {"date": "2020-10-27", "close": 30.8, "volume": 49797.0}, {"date": "2020-10-28", "close": 28.6, "volume": 51410.0}, {"date": "2020-10-29", "close": 29.7, "volume": 50567.0}, {"date": "2020-10-30", "close": 27.2, "volume": 69815.0}, {"date": "2020-11-02", "close": 28.9, "volume": 58580.0}, {"date": "2020-11-03", "close": 27.7, "volume": 46645.0}, {"date": "2020-11-04", "close": 27.2, "volume": 66687.0}, {"date": "2020-11-05", "close": 26.0, "volume": 82945.0}, {"date": "2020-11-06", "close": 27.1, "volume": 92273.0}, {"date": "2020-11-09", "close": 24.9, "volume": 184509.0}, {"date": "2020-11-10", "close": 24.8, "volume": 45331.0}, {"date": "2020-11-11", "close": 25.8, "volume": 49198.0}, {"date": "2020-11-12", "close": 25.4, "volume": 29237.0}, {"date": "2020-11-13", "close": 25.4, "volume": 26302.0}, {"date": "2020-11-16", "close": 24.1, "volume": 48141.0}, {"date": "2020-11-17", "close": 30.0, "volume": 204953.0}, {"date": "2020-11-18", "close": 27.6, "volume": 175390.0}, {"date": "2020-11-19", "close": 28.0, "volume": 111414.0}, {"date": "2020-11-20", "close": 28.3, "volume": 61709.0}, {"date": "2020-11-23", "close": 31.7, "volume": 150992.0}, {"date": "2020-11-24", "close": 29.3, "volume": 105922.0}, {"date": "2020-11-25", "close": 29.0, "volume": 29766.0}, {"date": "2020-11-27", "close": 29.6, "volume": 25867.0}, {"date": "2020-11-30", "close": 34.7, "volume": 227705.0}, {"date": "2020-12-01", "close": 34.8, "volume": 279330.0}, {"date": "2020-12-02", "close": 33.7, "volume": 97619.0}, {"date": "2020-12-03", "close": 37.0, "volume": 69710.0}, {"date": "2020-12-04", "close": 38.8, "volume": 273060.0}, {"date": "2020-12-07", "close": 38.6, "volume": 151113.0}, {"date": "2020-12-08", "close": 41.6, "volume": 162808.0}, {"date": "2020-12-09", "close": 39.3, "volume": 239885.0}, {"date": "2020-12-10", "close": 43.1, "volume": 153799.0}, {"date": "2020-12-11", "close": 41.0, "volume": 155315.0}, {"date": "2020-12-14", "close": 39.6, "volume": 103851.0}, {"date": "2020-12-15", "close": 40.0, "volume": 128779.0}, {"date": "2020-12-16", "close": 36.7, "volume": 103053.0}, {"date": "2020-12-17", "close": 37.2, "volume": 42808.0}, {"date": "2020-12-18", "close": 38.3, "volume": 74024.0}, {"date": "2020-12-21", "close": 39.7, "volume": 127551.0}, {"date": "2020-12-22", "close": 39.3, "volume": 153428.0}, {"date": "2020-12-23", "close": 50.5, "volume": 727398.0}, {"date": "2020-12-24", "close": 44.1, "volume": 210670.0}, {"date": "2020-12-28", "close": 56.3, "volume": 769708.0}, {"date": "2020-12-29", "close": 49.2, "volume": 376079.0}, {"date": "2020-12-30", "close": 49.0, "volume": 122387.0}, {"date": "2020-12-31", "close": 47.0, "volume": 134921.0}, {"date": "2021-01-04", "close": 51.0, "volume": 348257.0}, {"date": "2021-01-05", "close": 49.3, "volume": 162185.0}, {"date": "2021-01-06", "close": 47.4, "volume": 228154.0}, {"date": "2021-01-07", "close": 51.5, "volume": 207500.0}, {"date": "2021-01-08", "close": 48.6, "volume": 222035.0}, {"date": "2021-01-11", "close": 48.6, "volume": 149897.0}, {"date": "2021-01-12", "close": 52.2, "volume": 167149.0}, {"date": "2021-01-13", "close": 55.5, "volume": 222417.0}, {"date": "2021-01-14", "close": 59.5, "volume": 314662.0}, {"date": "2021-01-15", "close": 60.8, "volume": 294441.0}, {"date": "2021-01-19", "close": 59.3, "volume": 215204.0}, {"date": "2021-01-20", "close": 57.9, "volume": 155654.0}, {"date": "2021-01-21", "close": 62.4, "volume": 189855.0}, {"date": "2021-01-22", "close": 61.3, "volume": 95894.0}, {"date": "2021-01-25", "close": 66.0, "volume": 279604.0}, {"date": "2021-01-26", "close": 70.0, "volume": 243698.0}, {"date": "2021-01-27", "close": 63.5, "volume": 214338.0}, {"date": "2021-01-28", "close": 63.5, "volume": 115126.0}, {"date": "2021-01-29", "close": 61.2, "volume": 116955.0}, {"date": "2021-02-01", "close": 64.2, "volume": 109295.0}, {"date": "2021-02-02", "close": 66.2, "volume": 106994.0}, {"date": "2021-02-03", "close": 66.0, "volume": 102881.0}, {"date": "2021-02-04", "close": 76.8, "volume": 379914.0}, {"date": "2021-02-05", "close": 81.1, "volume": 265601.0}, {"date": "2021-02-08", "close": 89.4, "volume": 254488.0}, {"date": "2021-02-09", "close": 90.4, "volume": 219151.0}, {"date": "2021-02-10", "close": 94.4, "volume": 343329.0}, {"date": "2021-02-11", "close": 99.4, "volume": 249698.0}, {"date": "2021-02-12", "close": 95.4, "volume": 195866.0}, {"date": "2021-02-16", "close": 96.6, "volume": 140132.0}, {"date": "2021-02-17", "close": 89.1, "volume": 223011.0}, {"date": "2021-02-18", "close": 81.1, "volume": 160205.0}, {"date": "2021-02-19", "close": 84.2, "volume": 107855.0}, {"date": "2021-02-22", "close": 76.0, "volume": 177329.0}, {"date": "2021-02-23", "close": 65.9, "volume": 380201.0}, {"date": "2021-02-24", "close": 67.0, "volume": 179399.0}, {"date": "2021-02-25", "close": 60.7, "volume": 187459.0}, {"date": "2021-02-26", "close": 58.7, "volume": 128835.0}, {"date": "2021-03-01", "close": 61.8, "volume": 127229.0}, {"date": "2021-03-02", "close": 59.2, "volume": 93888.0}, {"date": "2021-03-03", "close": 52.7, "volume": 204381.0}, {"date": "2021-03-04", "close": 47.2, "volume": 259142.0}, {"date": "2021-03-05", "close": 45.8, "volume": 275734.0}, {"date": "2021-03-08", "close": 46.1, "volume": 134644.0}, {"date": "2021-03-09", "close": 53.5, "volume": 217822.0}, {"date": "2021-03-10", "close": 52.7, "volume": 107853.0}, {"date": "2021-03-11", "close": 55.4, "volume": 112670.0}, {"date": "2021-03-12", "close": 55.9, "volume": 56147.0}, {"date": "2021-03-15", "close": 57.2, "volume": 81234.0}, {"date": "2021-03-16", "close": 52.9, "volume": 82044.0}, {"date": "2021-03-17", "close": 53.5, "volume": 64409.0}, {"date": "2021-03-18", "close": 52.0, "volume": 107488.0}, {"date": "2021-03-19", "close": 54.8, "volume": 59680.0}, {"date": "2021-03-22", "close": 54.5, "volume": 57536.0}, {"date": "2021-03-23", "close": 50.5, "volume": 71105.0}, {"date": "2021-03-24", "close": 46.4, "volume": 119589.0}, {"date": "2021-03-25", "close": 46.2, "volume": 131448.0}, {"date": "2021-03-26", "close": 44.5, "volume": 86876.0}, {"date": "2021-03-29", "close": 42.9, "volume": 109365.0}, {"date": "2021-03-30", "close": 46.5, "volume": 147443.0}, {"date": "2021-03-31", "close": 50.4, "volume": 85250.0}, {"date": "2021-04-01", "close": 48.8, "volume": 93117.0}, {"date": "2021-04-05", "close": 50.2, "volume": 83006.0}, {"date": "2021-04-06", "close": 47.9, "volume": 49480.0}, {"date": "2021-04-07", "close": 48.0, "volume": 32830.0}, {"date": "2021-04-08", "close": 48.6, "volume": 31663.0}, {"date": "2021-04-09", "close": 46.5, "volume": 47354.0}, {"date": "2021-04-12", "close": 43.9, "volume": 55192.0}, {"date": "2021-04-13", "close": 45.5, "volume": 185039.0}, {"date": "2021-04-14", "close": 46.3, "volume": 47866.0}, {"date": "2021-04-15", "close": 42.6, "volume": 78989.0}, {"date": "2021-04-16", "close": 43.7, "volume": 80354.0}, {"date": "2021-04-19", "close": 41.0, "volume": 90078.0}, {"date": "2021-04-20", "close": 41.7, "volume": 65652.0}, {"date": "2021-04-21", "close": 45.0, "volume": 57529.0}, {"date": "2021-04-22", "close": 41.5, "volume": 49028.0}, {"date": "2021-04-23", "close": 42.5, "volume": 27860.0}, {"date": "2021-04-26", "close": 44.8, "volume": 48616.0}, {"date": "2021-04-27", "close": 45.2, "volume": 65393.0}, {"date": "2021-04-28", "close": 46.4, "volume": 30863.0}, {"date": "2021-04-29", "close": 45.3, "volume": 34334.0}, {"date": "2021-04-30", "close": 43.6, "volume": 22909.0}, {"date": "2021-05-03", "close": 42.3, "volume": 34359.0}, {"date": "2021-05-04", "close": 41.3, "volume": 58080.0}, {"date": "2021-05-05", "close": 38.9, "volume": 44804.0}, {"date": "2021-05-06", "close": 37.6, "volume": 88314.0}, {"date": "2021-05-07", "close": 37.8, "volume": 34507.0}, {"date": "2021-05-10", "close": 34.1, "volume": 104128.0}, {"date": "2021-05-11", "close": 35.7, "volume": 76209.0}, {"date": "2021-05-12", "close": 34.4, "volume": 51733.0}, {"date": "2021-05-13", "close": 33.0, "volume": 41471.0}, {"date": "2021-05-14", "close": 34.8, "volume": 32724.0}, {"date": "2021-05-17", "close": 35.2, "volume": 28449.0}, {"date": "2021-05-18", "close": 36.2, "volume": 37072.0}, {"date": "2021-05-19", "close": 35.7, "volume": 35022.0}, {"date": "2021-05-20", "close": 36.6, "volume": 38028.0}, {"date": "2021-05-21", "close": 35.3, "volume": 25733.0}, {"date": "2021-05-24", "close": 34.7, "volume": 22062.0}, {"date": "2021-05-25", "close": 33.1, "volume": 32301.0}, {"date": "2021-05-26", "close": 36.8, "volume": 72287.0}, {"date": "2021-05-27", "close": 34.2, "volume": 49385.0}, {"date": "2021-05-28", "close": 34.8, "volume": 58576.0}, {"date": "2021-06-01", "close": 36.2, "volume": 51442.0}, {"date": "2021-06-02", "close": 37.4, "volume": 38033.0}, {"date": "2021-06-03", "close": 34.0, "volume": 63122.0}, {"date": "2021-06-04", "close": 35.2, "volume": 35334.0}, {"date": "2021-06-07", "close": 37.9, "volume": 57959.0}, {"date": "2021-06-08", "close": 39.5, "volume": 61896.0}, {"date": "2021-06-09", "close": 38.2, "volume": 53178.0}, {"date": "2021-06-10", "close": 36.8, "volume": 47925.0}, {"date": "2021-06-11", "close": 36.3, "volume": 36219.0}, {"date": "2021-06-14", "close": 37.0, "volume": 26953.0}, {"date": "2021-06-15", "close": 36.3, "volume": 25055.0}, {"date": "2021-06-16", "close": 35.7, "volume": 39018.0}, {"date": "2021-06-17", "close": 37.5, "volume": 24165.0}, {"date": "2021-06-18", "close": 36.5, "volume": 44209.0}, {"date": "2021-06-21", "close": 34.7, "volume": 50680.0}, {"date": "2021-06-22", "close": 34.3, "volume": 27291.0}, {"date": "2021-06-23", "close": 35.1, "volume": 19571.0}, {"date": "2021-06-24", "close": 37.0, "volume": 25619.0}, {"date": "2021-06-25", "close": 36.0, "volume": 25169.0}, {"date": "2021-06-28", "close": 36.0, "volume": 42876.0}, {"date": "2021-06-29", "close": 34.6, "volume": 29613.0}, {"date": "2021-06-30", "close": 34.2, "volume": 26631.0}, {"date": "2021-07-01", "close": 33.5, "volume": 33970.0}, {"date": "2021-07-02", "close": 32.7, "volume": 39380.0}, {"date": "2021-07-06", "close": 33.4, "volume": 67885.0}, {"date": "2021-07-07", "close": 30.9, "volume": 51295.0}, {"date": "2021-07-08", "close": 31.0, "volume": 57552.0}, {"date": "2021-07-09", "close": 32.2, "volume": 24308.0}, {"date": "2021-07-12", "close": 30.4, "volume": 26297.0}, {"date": "2021-07-13", "close": 30.4, "volume": 29883.0}, {"date": "2021-07-14", "close": 29.5, "volume": 28886.0}, {"date": "2021-07-15", "close": 30.8, "volume": 37772.0}, {"date": "2021-07-16", "close": 30.1, "volume": 14126.0}, {"date": "2021-07-19", "close": 28.8, "volume": 38769.0}, {"date": "2021-07-20", "close": 29.9, "volume": 28639.0}, {"date": "2021-07-21", "close": 31.1, "volume": 25588.0}, {"date": "2021-07-22", "close": 29.9, "volume": 16749.0}, {"date": "2021-07-23", "close": 29.0, "volume": 26157.0}, {"date": "2021-07-26", "close": 28.9, "volume": 38674.0}, {"date": "2021-07-27", "close": 28.2, "volume": 29516.0}, {"date": "2021-07-28", "close": 29.4, "volume": 18028.0}, {"date": "2021-07-29", "close": 28.3, "volume": 28324.0}, {"date": "2021-07-30", "close": 28.6, "volume": 17201.0}, {"date": "2021-08-02", "close": 29.0, "volume": 16104.0}, {"date": "2021-08-03", "close": 29.1, "volume": 19819.0}, {"date": "2021-08-04", "close": 28.9, "volume": 47806.0}, {"date": "2021-08-05", "close": 27.6, "volume": 44262.0}, {"date": "2021-08-06", "close": 27.0, "volume": 20016.0}, {"date": "2021-08-09", "close": 29.5, "volume": 81605.0}, {"date": "2021-08-10", "close": 29.8, "volume": 32610.0}, {"date": "2021-08-11", "close": 29.8, "volume": 58522.0}, {"date": "2021-08-12", "close": 29.6, "volume": 18627.0}, {"date": "2021-08-13", "close": 29.8, "volume": 19660.0}, {"date": "2021-08-16", "close": 27.8, "volume": 45000.0}, {"date": "2021-08-17", "close": 26.6, "volume": 25052.0}, {"date": "2021-08-18", "close": 26.7, "volume": 18016.0}, {"date": "2021-08-19", "close": 24.5, "volume": 37495.0}, {"date": "2021-08-20", "close": 25.3, "volume": 26714.0}, {"date": "2021-08-23", "close": 26.7, "volume": 31724.0}, {"date": "2021-08-24", "close": 27.0, "volume": 25681.0}, {"date": "2021-08-25", "close": 28.0, "volume": 25380.0}, {"date": "2021-08-26", "close": 26.9, "volume": 12999.0}, {"date": "2021-08-27", "close": 27.6, "volume": 33184.0}, {"date": "2021-08-30", "close": 26.2, "volume": 24859.0}, {"date": "2021-08-31", "close": 30.0, "volume": 166261.0}, {"date": "2021-09-01", "close": 30.2, "volume": 68274.0}, {"date": "2021-09-02", "close": 34.5, "volume": 108363.0}, {"date": "2021-09-03", "close": 32.4, "volume": 88378.0}, {"date": "2021-09-07", "close": 32.0, "volume": 54932.0}, {"date": "2021-09-08", "close": 29.9, "volume": 58311.0}, {"date": "2021-09-09", "close": 31.2, "volume": 38918.0}, {"date": "2021-09-10", "close": 31.1, "volume": 19983.0}, {"date": "2021-09-13", "close": 29.3, "volume": 45379.0}, {"date": "2021-09-14", "close": 27.7, "volume": 30478.0}, {"date": "2021-09-15", "close": 27.4, "volume": 19226.0}, {"date": "2021-09-16", "close": 28.7, "volume": 22250.0}, {"date": "2021-09-17", "close": 30.4, "volume": 30505.0}, {"date": "2021-09-20", "close": 28.5, "volume": 49494.0}, {"date": "2021-09-21", "close": 28.5, "volume": 18220.0}, {"date": "2021-09-22", "close": 29.2, "volume": 19758.0}, {"date": "2021-09-23", "close": 29.2, "volume": 17335.0}, {"date": "2021-09-24", "close": 28.2, "volume": 24847.0}, {"date": "2021-09-27", "close": 28.5, "volume": 20184.0}, {"date": "2021-09-28", "close": 27.5, "volume": 28179.0}, {"date": "2021-09-29", "close": 26.3, "volume": 69861.0}, {"date": "2021-09-30", "close": 26.4, "volume": 21923.0}, {"date": "2021-10-01", "close": 26.1, "volume": 14948.0}, {"date": "2021-10-04", "close": 24.9, "volume": 31257.0}, {"date": "2021-10-05", "close": 25.8, "volume": 20523.0}, {"date": "2021-10-06", "close": 24.9, "volume": 23928.0}, {"date": "2021-10-07", "close": 25.4, "volume": 22367.0}, {"date": "2021-10-08", "close": 25.5, "volume": 24847.0}, {"date": "2021-10-11", "close": 25.6, "volume": 15527.0}, {"date": "2021-10-12", "close": 25.8, "volume": 19085.0}, {"date": "2021-10-13", "close": 25.9, "volume": 13371.0}, {"date": "2021-10-14", "close": 26.2, "volume": 12782.0}, {"date": "2021-10-15", "close": 26.8, "volume": 18939.0}, {"date": "2021-10-18", "close": 25.7, "volume": 26756.0}, {"date": "2021-10-19", "close": 28.3, "volume": 69517.0}, {"date": "2021-10-20", "close": 27.6, "volume": 35869.0}, {"date": "2021-10-21", "close": 27.1, "volume": 32952.0}, {"date": "2021-10-22", "close": 26.9, "volume": 28597.0}, {"date": "2021-10-25", "close": 26.6, "volume": 19511.0}, {"date": "2021-10-26", "close": 26.2, "volume": 27763.0}, {"date": "2021-10-27", "close": 25.5, "volume": 20824.0}, {"date": "2021-10-28", "close": 26.2, "volume": 16095.0}, {"date": "2021-10-29", "close": 26.1, "volume": 16617.0}, {"date": "2021-11-01", "close": 28.1, "volume": 51226.0}, {"date": "2021-11-02", "close": 27.7, "volume": 20254.0}, {"date": "2021-11-03", "close": 28.3, "volume": 38618.0}, {"date": "2021-11-04", "close": 27.4, "volume": 17879.0}, {"date": "2021-11-05", "close": 27.3, "volume": 20928.0}, {"date": "2021-11-08", "close": 27.1, "volume": 22700.0}, {"date": "2021-11-09", "close": 26.0, "volume": 20412.0}, {"date": "2021-11-10", "close": 25.5, "volume": 26726.0}, {"date": "2021-11-11", "close": 25.5, "volume": 20283.0}, {"date": "2021-11-12", "close": 25.7, "volume": 26751.0}, {"date": "2021-11-15", "close": 24.5, "volume": 46996.0}, {"date": "2021-11-16", "close": 23.2, "volume": 41235.0}, {"date": "2021-11-17", "close": 23.0, "volume": 55101.0}, {"date": "2021-11-18", "close": 21.0, "volume": 75561.0}, {"date": "2021-11-19", "close": 21.3, "volume": 38184.0}, {"date": "2021-11-22", "close": 20.1, "volume": 44445.0}, {"date": "2021-11-23", "close": 19.9, "volume": 53524.0}, {"date": "2021-11-24", "close": 20.2, "volume": 34994.0}, {"date": "2021-11-26", "close": 20.3, "volume": 15222.0}, {"date": "2021-11-29", "close": 20.5, "volume": 47357.0}, {"date": "2021-11-30", "close": 19.9, "volume": 28074.0}, {"date": "2021-12-01", "close": 19.2, "volume": 27315.0}, {"date": "2021-12-02", "close": 19.2, "volume": 22113.0}, {"date": "2021-12-03", "close": 18.2, "volume": 39895.0}, {"date": "2021-12-06", "close": 18.5, "volume": 23649.0}, {"date": "2021-12-07", "close": 19.9, "volume": 27195.0}, {"date": "2021-12-08", "close": 20.4, "volume": 21949.0}, {"date": "2021-12-09", "close": 20.8, "volume": 34583.0}, {"date": "2021-12-10", "close": 19.8, "volume": 18236.0}, {"date": "2021-12-13", "close": 18.5, "volume": 36261.0}, {"date": "2021-12-14", "close": 17.8, "volume": 21823.0}, {"date": "2021-12-15", "close": 18.2, "volume": 32377.0}, {"date": "2021-12-16", "close": 18.2, "volume": 21124.0}, {"date": "2021-12-17", "close": 19.3, "volume": 15067.0}, {"date": "2021-12-20", "close": 17.6, "volume": 20242.0}, {"date": "2021-12-21", "close": 17.8, "volume": 42286.0}, {"date": "2021-12-22", "close": 17.5, "volume": 27205.0}, {"date": "2021-12-23", "close": 17.1, "volume": 58827.0}, {"date": "2021-12-27", "close": 16.8, "volume": 50413.0}, {"date": "2021-12-28", "close": 16.3, "volume": 76347.0}, {"date": "2021-12-29", "close": 16.5, "volume": 50401.0}, {"date": "2021-12-30", "close": 16.6, "volume": 38252.0}, {"date": "2021-12-31", "close": 16.4, "volume": 53125.0}, {"date": "2022-01-03", "close": 18.3, "volume": 32946.0}, {"date": "2022-01-04", "close": 18.0, "volume": 24007.0}, {"date": "2022-01-05", "close": 16.8, "volume": 21202.0}, {"date": "2022-01-06", "close": 16.2, "volume": 30400.0}, {"date": "2022-01-07", "close": 16.1, "volume": 12016.0}, {"date": "2022-01-10", "close": 15.7, "volume": 40871.0}, {"date": "2022-01-11", "close": 16.7, "volume": 37619.0}, {"date": "2022-01-12", "close": 16.4, "volume": 18215.0}, {"date": "2022-01-13", "close": 15.2, "volume": 36257.0}, {"date": "2022-01-14", "close": 15.7, "volume": 26597.0}, {"date": "2022-01-18", "close": 14.9, "volume": 39816.0}, {"date": "2022-01-19", "close": 13.9, "volume": 49440.0}, {"date": "2022-01-20", "close": 13.9, "volume": 26201.0}, {"date": "2022-01-21", "close": 13.5, "volume": 16740.0}, {"date": "2022-01-24", "close": 13.1, "volume": 70868.0}, {"date": "2022-01-25", "close": 12.9, "volume": 36410.0}, {"date": "2022-01-26", "close": 12.9, "volume": 23603.0}, {"date": "2022-01-27", "close": 12.9, "volume": 25321.0}, {"date": "2022-01-28", "close": 12.9, "volume": 19115.0}, {"date": "2022-01-31", "close": 13.9, "volume": 29684.0}, {"date": "2022-02-01", "close": 13.9, "volume": 31480.0}, {"date": "2022-02-02", "close": 13.5, "volume": 44557.0}, {"date": "2022-02-03", "close": 13.0, "volume": 12196.0}, {"date": "2022-02-04", "close": 13.2, "volume": 7204.0}, {"date": "2022-02-07", "close": 13.6, "volume": 34519.0}, {"date": "2022-02-08", "close": 13.5, "volume": 32799.0}, {"date": "2022-02-09", "close": 14.7, "volume": 89792.0}, {"date": "2022-02-10", "close": 13.2, "volume": 61469.0}, {"date": "2022-02-11", "close": 13.1, "volume": 30010.0}, {"date": "2022-02-14", "close": 12.3, "volume": 23008.0}, {"date": "2022-02-15", "close": 12.7, "volume": 8237.0}, {"date": "2022-02-16", "close": 12.9, "volume": 8825.0}, {"date": "2022-02-17", "close": 12.3, "volume": 12276.0}, {"date": "2022-02-18", "close": 12.0, "volume": 19157.0}, {"date": "2022-02-22", "close": 11.4, "volume": 27091.0}, {"date": "2022-02-23", "close": 10.9, "volume": 46799.0}, {"date": "2022-02-24", "close": 11.2, "volume": 48979.0}, {"date": "2022-02-25", "close": 11.2, "volume": 39723.0}, {"date": "2022-02-28", "close": 13.0, "volume": 131450.0}, {"date": "2022-03-01", "close": 13.0, "volume": 34409.0}, {"date": "2022-03-02", "close": 13.1, "volume": 16279.0}, {"date": "2022-03-03", "close": 11.8, "volume": 12406.0}, {"date": "2022-03-04", "close": 11.8, "volume": 8930.0}, {"date": "2022-03-07", "close": 12.1, "volume": 19989.0}, {"date": "2022-03-08", "close": 12.1, "volume": 29387.0}, {"date": "2022-03-09", "close": 12.9, "volume": 19104.0}, {"date": "2022-03-10", "close": 13.9, "volume": 291849.0}, {"date": "2022-03-11", "close": 12.3, "volume": 64854.0}, {"date": "2022-03-14", "close": 11.8, "volume": 105284.0}, {"date": "2022-03-15", "close": 11.7, "volume": 26976.0}, {"date": "2022-03-16", "close": 12.0, "volume": 22703.0}, {"date": "2022-03-17", "close": 12.5, "volume": 21508.0}, {"date": "2022-03-18", "close": 12.4, "volume": 47594.0}, {"date": "2022-03-21", "close": 12.8, "volume": 28910.0}, {"date": "2022-03-22", "close": 13.5, "volume": 17259.0}, {"date": "2022-03-23", "close": 13.4, "volume": 18037.0}, {"date": "2022-03-24", "close": 13.8, "volume": 21123.0}, {"date": "2022-03-25", "close": 14.1, "volume": 22920.0}, {"date": "2022-03-28", "close": 13.2, "volume": 31924.0}, {"date": "2022-03-29", "close": 13.7, "volume": 50083.0}, {"date": "2022-03-30", "close": 13.6, "volume": 15640.0}, {"date": "2022-03-31", "close": 13.0, "volume": 8788.0}, {"date": "2022-04-01", "close": 13.0, "volume": 7097.0}, {"date": "2022-04-04", "close": 13.3, "volume": 9604.0}, {"date": "2022-04-05", "close": 13.0, "volume": 8052.0}, {"date": "2022-04-06", "close": 12.9, "volume": 6540.0}, {"date": "2022-04-07", "close": 12.3, "volume": 12293.0}, {"date": "2022-04-08", "close": 11.4, "volume": 42970.0}, {"date": "2022-04-11", "close": 11.8, "volume": 17276.0}, {"date": "2022-04-12", "close": 11.4, "volume": 11893.0}, {"date": "2022-04-13", "close": 11.8, "volume": 34529.0}, {"date": "2022-04-14", "close": 11.9, "volume": 33148.0}, {"date": "2022-04-18", "close": 11.8, "volume": 12436.0}, {"date": "2022-04-19", "close": 11.8, "volume": 8650.0}, {"date": "2022-04-20", "close": 11.9, "volume": 13955.0}, {"date": "2022-04-21", "close": 11.2, "volume": 18281.0}, {"date": "2022-04-22", "close": 11.5, "volume": 15794.0}, {"date": "2022-04-25", "close": 11.0, "volume": 15933.0}, {"date": "2022-04-26", "close": 10.6, "volume": 21323.0}, {"date": "2022-04-27", "close": 10.6, "volume": 26591.0}, {"date": "2022-04-28", "close": 10.7, "volume": 30355.0}, {"date": "2022-04-29", "close": 10.6, "volume": 20231.0}, {"date": "2022-05-02", "close": 10.8, "volume": 11400.0}, {"date": "2022-05-03", "close": 10.7, "volume": 5727.0}, {"date": "2022-05-04", "close": 11.0, "volume": 7425.0}, {"date": "2022-05-05", "close": 10.5, "volume": 4149.0}, {"date": "2022-05-06", "close": 10.3, "volume": 50913.0}, {"date": "2022-05-09", "close": 8.916, "volume": 29349.0}, {"date": "2022-05-10", "close": 9.0, "volume": 14117.0}, {"date": "2022-05-11", "close": 8.648, "volume": 24638.0}, {"date": "2022-05-12", "close": 8.731, "volume": 16564.0}, {"date": "2022-05-13", "close": 8.949, "volume": 21898.0}, {"date": "2022-05-16", "close": 8.8, "volume": 24759.0}, {"date": "2022-05-17", "close": 9.121, "volume": 11098.0}, {"date": "2022-05-18", "close": 9.068, "volume": 14995.0}, {"date": "2022-05-19", "close": 9.2, "volume": 14811.0}, {"date": "2022-05-20", "close": 9.169, "volume": 6808.0}, {"date": "2022-05-23", "close": 9.9, "volume": 20896.0}, {"date": "2022-05-24", "close": 9.31, "volume": 8699.0}, {"date": "2022-05-25", "close": 9.799, "volume": 10210.0}, {"date": "2022-05-26", "close": 9.0, "volume": 26894.0}, {"date": "2022-05-27", "close": 8.999, "volume": 20322.0}, {"date": "2022-05-31", "close": 9.475, "volume": 14153.0}, {"date": "2022-06-01", "close": 9.101, "volume": 9382.0}, {"date": "2022-06-02", "close": 8.705, "volume": 15313.0}, {"date": "2022-06-03", "close": 9.169, "volume": 8787.0}, {"date": "2022-06-06", "close": 9.2, "volume": 9475.0}, {"date": "2022-06-07", "close": 8.9, "volume": 11100.0}, {"date": "2022-06-08", "close": 9.149, "volume": 7181.0}, {"date": "2022-06-09", "close": 9.125, "volume": 10926.0}, {"date": "2022-06-10", "close": 8.75, "volume": 12841.0}, {"date": "2022-06-13", "close": 7.894, "volume": 25219.0}, {"date": "2022-06-14", "close": 7.677, "volume": 6411.0}, {"date": "2022-06-15", "close": 7.7, "volume": 5716.0}, {"date": "2022-06-16", "close": 7.62, "volume": 10190.0}, {"date": "2022-06-17", "close": 7.893, "volume": 5881.0}, {"date": "2022-06-21", "close": 7.9, "volume": 11529.0}, {"date": "2022-06-22", "close": 7.668, "volume": 14030.0}, {"date": "2022-06-23", "close": 7.8, "volume": 15781.0}, {"date": "2022-06-24", "close": 7.7, "volume": 7062.0}, {"date": "2022-06-27", "close": 7.509, "volume": 9094.0}, {"date": "2022-06-28", "close": 7.599, "volume": 8187.0}, {"date": "2022-06-29", "close": 7.45, "volume": 5056.0}, {"date": "2022-06-30", "close": 7.7, "volume": 24153.0}, {"date": "2022-07-01", "close": 7.7, "volume": 9714.0}, {"date": "2022-07-05", "close": 7.299, "volume": 24091.0}, {"date": "2022-07-06", "close": 7.3, "volume": 4209.0}, {"date": "2022-07-07", "close": 7.6, "volume": 8314.0}, {"date": "2022-07-08", "close": 7.421, "volume": 11769.0}, {"date": "2022-07-11", "close": 7.693, "volume": 6795.0}, {"date": "2022-07-12", "close": 8.0, "volume": 5437.0}, {"date": "2022-07-13", "close": 7.999, "volume": 4845.0}, {"date": "2022-07-14", "close": 7.687, "volume": 6487.0}, {"date": "2022-07-15", "close": 8.1, "volume": 6262.0}, {"date": "2022-07-18", "close": 8.6, "volume": 16370.0}, {"date": "2022-07-19", "close": 9.0, "volume": 8256.0}, {"date": "2022-07-20", "close": 10.2, "volume": 21981.0}, {"date": "2022-07-21", "close": 9.3, "volume": 24733.0}, {"date": "2022-07-22", "close": 9.0, "volume": 13504.0}, {"date": "2022-07-25", "close": 8.8, "volume": 4305.0}, {"date": "2022-07-26", "close": 8.488, "volume": 4164.0}, {"date": "2022-07-27", "close": 8.489, "volume": 11978.0}, {"date": "2022-07-28", "close": 7.998, "volume": 17920.0}, {"date": "2022-07-29", "close": 8.2, "volume": 7651.0}, {"date": "2022-08-01", "close": 9.203, "volume": 16981.0}, {"date": "2022-08-02", "close": 9.347, "volume": 3564.0}, {"date": "2022-08-03", "close": 9.128, "volume": 5161.0}, {"date": "2022-08-04", "close": 11.1, "volume": 26658.0}, {"date": "2022-08-05", "close": 10.2, "volume": 10745.0}, {"date": "2022-08-08", "close": 10.35, "volume": 8872.0}, {"date": "2022-08-09", "close": 9.5, "volume": 10372.0}, {"date": "2022-08-10", "close": 10.5, "volume": 6347.0}, {"date": "2022-08-11", "close": 10.1, "volume": 23698.0}, {"date": "2022-08-12", "close": 11.3, "volume": 7397.0}, {"date": "2022-08-15", "close": 11.678, "volume": 16335.0}, {"date": "2022-08-16", "close": 11.8, "volume": 10071.0}, {"date": "2022-08-17", "close": 12.9, "volume": 47177.0}, {"date": "2022-08-18", "close": 12.4, "volume": 16175.0}, {"date": "2022-08-19", "close": 12.0, "volume": 9942.0}, {"date": "2022-08-22", "close": 11.3, "volume": 12102.0}, {"date": "2022-08-23", "close": 11.0, "volume": 5039.0}, {"date": "2022-08-24", "close": 11.4, "volume": 10595.0}, {"date": "2022-08-25", "close": 12.4, "volume": 9559.0}, {"date": "2022-08-26", "close": 12.3, "volume": 12357.0}, {"date": "2022-08-29", "close": 11.9, "volume": 10169.0}, {"date": "2022-08-30", "close": 12.0, "volume": 9576.0}, {"date": "2022-08-31", "close": 10.4, "volume": 47150.0}, {"date": "2022-09-01", "close": 10.1, "volume": 9970.0}, {"date": "2022-09-02", "close": 10.2, "volume": 5570.0}, {"date": "2022-09-06", "close": 10.7, "volume": 7916.0}, {"date": "2022-09-07", "close": 10.3, "volume": 6200.0}, {"date": "2022-09-08", "close": 10.5, "volume": 4690.0}, {"date": "2022-09-09", "close": 10.1, "volume": 4901.0}, {"date": "2022-09-12", "close": 10.45, "volume": 5762.0}, {"date": "2022-09-13", "close": 10.0, "volume": 9993.0}, {"date": "2022-09-14", "close": 10.3, "volume": 2516.0}, {"date": "2022-09-15", "close": 10.2, "volume": 2132.0}, {"date": "2022-09-16", "close": 9.597, "volume": 9480.0}, {"date": "2022-09-19", "close": 9.748, "volume": 4683.0}, {"date": "2022-09-20", "close": 9.298, "volume": 6084.0}, {"date": "2022-09-21", "close": 8.988, "volume": 3294.0}, {"date": "2022-09-22", "close": 8.435, "volume": 4405.0}, {"date": "2022-09-23", "close": 7.801, "volume": 8804.0}, {"date": "2022-09-26", "close": 7.6, "volume": 7721.0}, {"date": "2022-09-27", "close": 8.1081, "volume": 5204.0}, {"date": "2022-09-28", "close": 8.649, "volume": 5131.0}, {"date": "2022-09-29", "close": 8.51, "volume": 2593.0}, {"date": "2022-09-30", "close": 8.3, "volume": 7350.0}, {"date": "2022-10-03", "close": 7.548, "volume": 12069.0}, {"date": "2022-10-04", "close": 7.598, "volume": 4066.0}, {"date": "2022-10-05", "close": 7.601, "volume": 23206.0}, {"date": "2022-10-06", "close": 7.493, "volume": 27221.0}, {"date": "2022-10-07", "close": 7.4, "volume": 8765.0}, {"date": "2022-10-10", "close": 6.8, "volume": 12333.0}, {"date": "2022-10-11", "close": 7.007, "volume": 15870.0}, {"date": "2022-10-12", "close": 7.15, "volume": 9939.0}, {"date": "2022-10-13", "close": 7.301, "volume": 2440.0}, {"date": "2022-10-14", "close": 7.099, "volume": 2581.0}, {"date": "2022-10-17", "close": 6.824, "volume": 9347.0}, {"date": "2022-10-18", "close": 6.821, "volume": 6250.0}, {"date": "2022-10-19", "close": 7.06, "volume": 4045.0}, {"date": "2022-10-20", "close": 7.779, "volume": 7372.0}, {"date": "2022-10-21", "close": 8.126, "volume": 6766.0}, {"date": "2022-10-24", "close": 7.853, "volume": 7439.0}, {"date": "2022-10-25", "close": 7.614, "volume": 5040.0}, {"date": "2022-10-26", "close": 8.123, "volume": 7375.0}, {"date": "2022-10-27", "close": 7.979, "volume": 5443.0}, {"date": "2022-10-28", "close": 7.886, "volume": 3460.0}, {"date": "2022-10-31", "close": 7.3, "volume": 10605.0}, {"date": "2022-11-01", "close": 7.304, "volume": 4007.0}, {"date": "2022-11-02", "close": 7.012, "volume": 6138.0}, {"date": "2022-11-03", "close": 7.1, "volume": 4326.0}, {"date": "2022-11-04", "close": 7.481, "volume": 4047.0}, {"date": "2022-11-07", "close": 7.25, "volume": 7242.0}, {"date": "2022-11-08", "close": 6.901, "volume": 11752.0}, {"date": "2022-11-09", "close": 6.632, "volume": 7488.0}, {"date": "2022-11-10", "close": 6.887, "volume": 4331.0}, {"date": "2022-11-11", "close": 7.383, "volume": 7818.0}, {"date": "2022-11-14", "close": 7.4, "volume": 5609.0}, {"date": "2022-11-15", "close": 7.2, "volume": 7949.0}, {"date": "2022-11-16", "close": 7.328, "volume": 5993.0}, {"date": "2022-11-17", "close": 7.4, "volume": 4885.0}, {"date": "2022-11-18", "close": 7.192, "volume": 5408.0}, {"date": "2022-11-21", "close": 6.8, "volume": 5858.0}, {"date": "2022-11-22", "close": 6.574, "volume": 5679.0}, {"date": "2022-11-23", "close": 6.847, "volume": 11714.0}, {"date": "2022-11-25", "close": 6.819, "volume": 12608.0}, {"date": "2022-11-28", "close": 6.761, "volume": 7882.0}, {"date": "2022-11-29", "close": 6.3, "volume": 22536.0}, {"date": "2022-11-30", "close": 6.275, "volume": 17113.0}, {"date": "2022-12-01", "close": 6.452, "volume": 7856.0}, {"date": "2022-12-02", "close": 6.3, "volume": 3769.0}, {"date": "2022-12-05", "close": 6.251, "volume": 8222.0}, {"date": "2022-12-06", "close": 6.2, "volume": 5732.0}, {"date": "2022-12-07", "close": 6.199, "volume": 2769.0}, {"date": "2022-12-08", "close": 6.1, "volume": 11188.0}, {"date": "2022-12-09", "close": 6.61, "volume": 18347.0}, {"date": "2022-12-12", "close": 6.549, "volume": 12922.0}, {"date": "2022-12-13", "close": 6.948, "volume": 8876.0}, {"date": "2022-12-14", "close": 7.15, "volume": 17393.0}, {"date": "2022-12-15", "close": 7.074, "volume": 2199.0}, {"date": "2022-12-16", "close": 6.798, "volume": 5791.0}, {"date": "2022-12-19", "close": 6.598, "volume": 7090.0}, {"date": "2022-12-20", "close": 6.368, "volume": 15333.0}, {"date": "2022-12-21", "close": 7.683, "volume": 47838.0}, {"date": "2022-12-22", "close": 7.35, "volume": 24171.0}, {"date": "2022-12-23", "close": 7.587, "volume": 2511.0}, {"date": "2022-12-27", "close": 6.752, "volume": 16543.0}, {"date": "2022-12-28", "close": 6.402, "volume": 8395.0}, {"date": "2022-12-29", "close": 6.598, "volume": 12660.0}, {"date": "2022-12-30", "close": 7.0, "volume": 9863.0}, {"date": "2023-01-03", "close": 7.25, "volume": 4727.0}, {"date": "2023-01-04", "close": 7.549, "volume": 7683.0}, {"date": "2023-01-05", "close": 7.5, "volume": 1074.0}, {"date": "2023-01-06", "close": 7.5, "volume": 6291.0}, {"date": "2023-01-09", "close": 7.499, "volume": 5905.0}, {"date": "2023-01-10", "close": 7.361, "volume": 2760.0}, {"date": "2023-01-11", "close": 7.4, "volume": 8488.0}, {"date": "2023-01-12", "close": 7.69, "volume": 8020.0}, {"date": "2023-01-13", "close": 7.5, "volume": 3590.0}, {"date": "2023-01-17", "close": 7.685, "volume": 3743.0}, {"date": "2023-01-18", "close": 7.544, "volume": 6006.0}, {"date": "2023-01-19", "close": 7.849, "volume": 21436.0}, {"date": "2023-01-20", "close": 8.264, "volume": 28363.0}, {"date": "2023-01-23", "close": 7.999, "volume": 5744.0}, {"date": "2023-01-24", "close": 7.7, "volume": 5027.0}, {"date": "2023-01-25", "close": 7.994, "volume": 4206.0}, {"date": "2023-01-26", "close": 7.5, "volume": 13885.0}, {"date": "2023-01-27", "close": 7.8, "volume": 5784.0}, {"date": "2023-01-30", "close": 7.6, "volume": 5797.0}, {"date": "2023-01-31", "close": 7.999, "volume": 21174.0}, {"date": "2023-02-01", "close": 7.855, "volume": 7928.0}, {"date": "2023-02-02", "close": 8.05, "volume": 23299.0}, {"date": "2023-02-03", "close": 8.005, "volume": 14166.0}, {"date": "2023-02-06", "close": 8.0, "volume": 8416.0}, {"date": "2023-02-07", "close": 8.335, "volume": 17027.0}, {"date": "2023-02-08", "close": 8.05, "volume": 11353.0}, {"date": "2023-02-09", "close": 8.399, "volume": 14208.0}, {"date": "2023-02-10", "close": 8.506, "volume": 19242.0}, {"date": "2023-02-13", "close": 8.5, "volume": 13649.0}, {"date": "2023-02-14", "close": 8.6235, "volume": 5890.0}, {"date": "2023-02-15", "close": 8.5, "volume": 4754.0}, {"date": "2023-02-16", "close": 8.4, "volume": 7897.0}, {"date": "2023-02-17", "close": 8.545, "volume": 3047.0}, {"date": "2023-02-21", "close": 8.16, "volume": 19510.0}, {"date": "2023-02-22", "close": 7.93, "volume": 12849.0}, {"date": "2023-02-23", "close": 7.8, "volume": 10050.0}, {"date": "2023-02-24", "close": 7.7, "volume": 4388.0}, {"date": "2023-02-27", "close": 7.497, "volume": 8764.0}, {"date": "2023-02-28", "close": 7.6, "volume": 5583.0}, {"date": "2023-03-01", "close": 7.687, "volume": 8700.0}, {"date": "2023-03-02", "close": 8.0, "volume": 6161.0}, {"date": "2023-03-03", "close": 7.903, "volume": 6312.0}, {"date": "2023-03-06", "close": 7.501, "volume": 9912.0}, {"date": "2023-03-07", "close": 7.622, "volume": 8051.0}, {"date": "2023-03-08", "close": 7.2, "volume": 12495.0}, {"date": "2023-03-09", "close": 6.901, "volume": 18968.0}, {"date": "2023-03-10", "close": 6.7, "volume": 11956.0}, {"date": "2023-03-13", "close": 6.502, "volume": 20513.0}, {"date": "2023-03-14", "close": 6.563, "volume": 11893.0}, {"date": "2023-03-15", "close": 6.59, "volume": 4964.0}, {"date": "2023-03-16", "close": 6.57, "volume": 5386.0}, {"date": "2023-03-17", "close": 6.5, "volume": 5878.0}, {"date": "2023-03-20", "close": 6.42, "volume": 2476.0}, {"date": "2023-03-21", "close": 6.375, "volume": 5440.0}, {"date": "2023-03-22", "close": 6.4, "volume": 5840.0}, {"date": "2023-03-23", "close": 6.204, "volume": 7734.0}, {"date": "2023-03-24", "close": 5.998, "volume": 29832.0}, {"date": "2023-03-27", "close": 6.042, "volume": 4492.0}, {"date": "2023-03-28", "close": 6.02, "volume": 9556.0}, {"date": "2023-03-29", "close": 5.9, "volume": 9173.0}, {"date": "2023-03-30", "close": 6.0, "volume": 5355.0}, {"date": "2023-03-31", "close": 6.3, "volume": 11562.0}, {"date": "2023-04-03", "close": 6.2, "volume": 2539.0}, {"date": "2023-04-04", "close": 6.169, "volume": 3170.0}, {"date": "2023-04-05", "close": 6.409, "volume": 2597.0}, {"date": "2023-04-06", "close": 6.1, "volume": 4075.0}, {"date": "2023-04-10", "close": 6.1, "volume": 4010.0}, {"date": "2023-04-11", "close": 5.7, "volume": 19381.0}, {"date": "2023-04-12", "close": 5.8, "volume": 3991.0}, {"date": "2023-04-13", "close": 5.97, "volume": 4018.0}, {"date": "2023-04-14", "close": 5.813, "volume": 3791.0}, {"date": "2023-04-17", "close": 5.801, "volume": 1716.0}, {"date": "2023-04-18", "close": 6.2, "volume": 3083.0}, {"date": "2023-04-19", "close": 6.381, "volume": 5690.0}, {"date": "2023-04-20", "close": 6.11, "volume": 9095.0}, {"date": "2023-04-21", "close": 6.0, "volume": 2279.0}, {"date": "2023-04-24", "close": 5.794, "volume": 13983.0}, {"date": "2023-04-25", "close": 5.7, "volume": 8383.0}, {"date": "2023-04-26", "close": 5.7, "volume": 2665.0}, {"date": "2023-04-27", "close": 5.899, "volume": 6104.0}, {"date": "2023-04-28", "close": 5.859, "volume": 4027.0}, {"date": "2023-05-01", "close": 5.616, "volume": 11582.0}, {"date": "2023-05-02", "close": 5.7, "volume": 11493.0}, {"date": "2023-05-03", "close": 5.7, "volume": 6207.0}, {"date": "2023-05-04", "close": 5.7, "volume": 4529.0}, {"date": "2023-05-05", "close": 5.8, "volume": 2934.0}, {"date": "2023-05-08", "close": 5.998, "volume": 1426.0}, {"date": "2023-05-09", "close": 6.07, "volume": 4436.0}, {"date": "2023-05-10", "close": 6.42, "volume": 7410.0}, {"date": "2023-05-11", "close": 6.35, "volume": 3070.0}, {"date": "2023-05-12", "close": 6.8, "volume": 5055.0}, {"date": "2023-05-15", "close": 6.696, "volume": 1658.0}, {"date": "2023-05-16", "close": 6.5, "volume": 5569.0}, {"date": "2023-05-17", "close": 6.6, "volume": 2053.0}, {"date": "2023-05-18", "close": 6.25, "volume": 8062.0}, {"date": "2023-05-19", "close": 6.0, "volume": 4579.0}, {"date": "2023-05-22", "close": 6.49, "volume": 4053.0}, {"date": "2023-05-23", "close": 6.5, "volume": 3800.0}, {"date": "2023-05-24", "close": 6.499, "volume": 30955.0}, {"date": "2023-05-25", "close": 6.311, "volume": 5476.0}, {"date": "2023-05-26", "close": 6.375, "volume": 3766.0}, {"date": "2023-05-30", "close": 6.4, "volume": 2875.0}, {"date": "2023-05-31", "close": 6.002, "volume": 13750.0}, {"date": "2023-06-01", "close": 6.0, "volume": 9809.0}, {"date": "2023-06-02", "close": 6.0, "volume": 3654.0}, {"date": "2023-06-05", "close": 5.901, "volume": 8328.0}, {"date": "2023-06-06", "close": 5.77, "volume": 13662.0}, {"date": "2023-06-07", "close": 5.814, "volume": 4873.0}, {"date": "2023-06-08", "close": 5.86, "volume": 2788.0}, {"date": "2023-06-09", "close": 5.6998, "volume": 4967.0}, {"date": "2023-06-12", "close": 6.15, "volume": 13054.0}, {"date": "2023-06-13", "close": 6.5, "volume": 13273.0}, {"date": "2023-06-14", "close": 7.799, "volume": 84549.0}, {"date": "2023-06-15", "close": 7.705, "volume": 23576.0}, {"date": "2023-06-16", "close": 7.8, "volume": 7258.0}, {"date": "2023-06-20", "close": 7.301, "volume": 13518.0}, {"date": "2023-06-21", "close": 8.59, "volume": 101618.0}, {"date": "2023-06-22", "close": 9.69, "volume": 62507.0}, {"date": "2023-06-23", "close": 10.3, "volume": 83426.0}, {"date": "2023-06-26", "close": 12.0, "volume": 63251.0}, {"date": "2023-06-27", "close": 10.5, "volume": 33796.0}, {"date": "2023-06-28", "close": 11.5, "volume": 53461.0}, {"date": "2023-06-29", "close": 11.0, "volume": 16287.0}, {"date": "2023-06-30", "close": 10.7, "volume": 23322.0}, {"date": "2023-07-03", "close": 11.6, "volume": 50805.0}, {"date": "2023-07-05", "close": 11.2, "volume": 15945.0}, {"date": "2023-07-06", "close": 11.0, "volume": 21692.0}, {"date": "2023-07-07", "close": 10.8, "volume": 10949.0}, {"date": "2023-07-10", "close": 11.4, "volume": 20872.0}, {"date": "2023-07-11", "close": 11.5, "volume": 16607.0}, {"date": "2023-07-12", "close": 12.6, "volume": 68454.0}, {"date": "2023-07-13", "close": 14.1, "volume": 424837.0}, {"date": "2023-07-14", "close": 14.0, "volume": 34265.0}, {"date": "2023-07-17", "close": 11.05, "volume": 250023.0}, {"date": "2023-07-18", "close": 11.35, "volume": 70030.0}, {"date": "2023-07-19", "close": 11.2, "volume": 58439.0}, {"date": "2023-07-20", "close": 10.9, "volume": 19815.0}, {"date": "2023-07-21", "close": 11.3, "volume": 46049.0}, {"date": "2023-07-24", "close": 11.1, "volume": 17290.0}, {"date": "2023-07-25", "close": 10.55, "volume": 48475.0}, {"date": "2023-07-26", "close": 10.8, "volume": 20090.0}, {"date": "2023-07-27", "close": 10.5, "volume": 12303.0}, {"date": "2023-07-28", "close": 10.4, "volume": 21629.0}, {"date": "2023-07-31", "close": 10.7, "volume": 13182.0}, {"date": "2023-08-01", "close": 10.8, "volume": 12072.0}, {"date": "2023-08-02", "close": 10.45, "volume": 14659.0}, {"date": "2023-08-03", "close": 10.2, "volume": 8214.0}, {"date": "2023-08-04", "close": 9.73, "volume": 18592.0}, {"date": "2023-08-07", "close": 9.464, "volume": 33642.0}, {"date": "2023-08-08", "close": 8.994, "volume": 28372.0}, {"date": "2023-08-09", "close": 8.627, "volume": 19382.0}, {"date": "2023-08-10", "close": 8.58, "volume": 10786.0}, {"date": "2023-08-11", "close": 8.166, "volume": 24093.0}, {"date": "2023-08-14", "close": 8.195, "volume": 13107.0}, {"date": "2023-08-15", "close": 7.96, "volume": 32939.0}, {"date": "2023-08-16", "close": 7.849, "volume": 13694.0}, {"date": "2023-08-17", "close": 6.345, "volume": 68749.0}, {"date": "2023-08-18", "close": 6.89, "volume": 45995.0}, {"date": "2023-08-21", "close": 7.608, "volume": 13052.0}, {"date": "2023-08-22", "close": 7.427, "volume": 24393.0}, {"date": "2023-08-23", "close": 7.73, "volume": 29487.0}, {"date": "2023-08-24", "close": 6.913, "volume": 10303.0}, {"date": "2023-08-25", "close": 7.161, "volume": 7704.0}, {"date": "2023-08-28", "close": 7.0, "volume": 9579.0}, {"date": "2023-08-29", "close": 7.234, "volume": 10817.0}, {"date": "2023-08-30", "close": 7.365, "volume": 8305.0}, {"date": "2023-08-31", "close": 7.403, "volume": 6769.0}, {"date": "2023-09-01", "close": 7.5, "volume": 2730.0}, {"date": "2023-09-05", "close": 7.413, "volume": 19059.0}, {"date": "2023-09-06", "close": 7.694, "volume": 2447.0}, {"date": "2023-09-07", "close": 7.5, "volume": 2384.0}, {"date": "2023-09-08", "close": 7.4015, "volume": 1434.0}, {"date": "2023-09-11", "close": 7.274, "volume": 6756.0}, {"date": "2023-09-12", "close": 7.203, "volume": 2685.0}, {"date": "2023-09-13", "close": 6.9275, "volume": 10831.0}, {"date": "2023-09-14", "close": 6.812, "volume": 34751.0}, {"date": "2023-09-15", "close": 6.71, "volume": 10685.0}, {"date": "2023-09-18", "close": 6.72, "volume": 7087.0}, {"date": "2023-09-19", "close": 6.767, "volume": 13962.0}, {"date": "2023-09-20", "close": 6.8, "volume": 16892.0}, {"date": "2023-09-21", "close": 6.19, "volume": 29474.0}, {"date": "2023-09-22", "close": 6.3, "volume": 5740.0}, {"date": "2023-09-25", "close": 6.245, "volume": 5623.0}, {"date": "2023-09-26", "close": 6.144, "volume": 17297.0}, {"date": "2023-09-27", "close": 5.954, "volume": 13402.0}, {"date": "2023-09-28", "close": 5.806, "volume": 15179.0}, {"date": "2023-09-29", "close": 5.865, "volume": 24991.0}, {"date": "2023-10-02", "close": 5.931, "volume": 6886.0}, {"date": "2023-10-03", "close": 5.581, "volume": 20921.0}, {"date": "2023-10-04", "close": 5.655, "volume": 9928.0}, {"date": "2023-10-05", "close": 5.957, "volume": 6781.0}, {"date": "2023-10-06", "close": 5.628, "volume": 8072.0}, {"date": "2023-10-09", "close": 5.33, "volume": 29011.0}, {"date": "2023-10-10", "close": 5.4132, "volume": 3580.0}, {"date": "2023-10-11", "close": 5.115, "volume": 24493.0}, {"date": "2023-10-12", "close": 5.057, "volume": 15719.0}, {"date": "2023-10-13", "close": 4.681, "volume": 20387.0}, {"date": "2023-10-16", "close": 5.402, "volume": 8572.0}, {"date": "2023-10-17", "close": 5.264, "volume": 14816.0}, {"date": "2023-10-18", "close": 4.946, "volume": 8272.0}, {"date": "2023-10-19", "close": 4.704, "volume": 9404.0}, {"date": "2023-10-20", "close": 4.701, "volume": 2998.0}, {"date": "2023-10-23", "close": 4.903, "volume": 7936.0}, {"date": "2023-10-24", "close": 4.701, "volume": 22990.0}, {"date": "2023-10-25", "close": 5.128, "volume": 28282.0}, {"date": "2023-10-26", "close": 5.192, "volume": 6741.0}, {"date": "2023-10-27", "close": 4.752, "volume": 14971.0}, {"date": "2023-10-30", "close": 4.929, "volume": 4084.0}, {"date": "2023-10-31", "close": 4.791, "volume": 9752.0}, {"date": "2023-11-01", "close": 5.09, "volume": 7537.0}, {"date": "2023-11-02", "close": 5.445, "volume": 12983.0}, {"date": "2023-11-03", "close": 5.807, "volume": 10983.0}, {"date": "2023-11-06", "close": 5.963, "volume": 2910.0}, {"date": "2023-11-07", "close": 6.12, "volume": 6578.0}, {"date": "2023-11-08", "close": 6.156, "volume": 11008.0}, {"date": "2023-11-09", "close": 5.527, "volume": 7001.0}, {"date": "2023-11-10", "close": 5.652, "volume": 5035.0}, {"date": "2023-11-13", "close": 6.07, "volume": 6649.0}, {"date": "2023-11-14", "close": 6.327, "volume": 10096.0}, {"date": "2023-11-15", "close": 6.616, "volume": 9741.0}, {"date": "2023-11-16", "close": 6.66, "volume": 5848.0}, {"date": "2023-11-17", "close": 6.599, "volume": 5603.0}, {"date": "2023-11-20", "close": 6.32, "volume": 5896.0}, {"date": "2023-11-21", "close": 6.3, "volume": 11616.0}, {"date": "2023-11-22", "close": 5.959, "volume": 11172.0}, {"date": "2023-11-24", "close": 5.895, "volume": 6152.0}, {"date": "2023-11-27", "close": 5.629, "volume": 9813.0}, {"date": "2023-11-28", "close": 5.951, "volume": 13800.0}, {"date": "2023-11-29", "close": 6.652, "volume": 30368.0}, {"date": "2023-11-30", "close": 6.502, "volume": 7061.0}, {"date": "2023-12-01", "close": 6.91, "volume": 15201.0}, {"date": "2023-12-04", "close": 7.3, "volume": 15506.0}, {"date": "2023-12-05", "close": 8.409, "volume": 43137.0}, {"date": "2023-12-06", "close": 8.401, "volume": 32359.0}, {"date": "2023-12-07", "close": 8.056, "volume": 18828.0}, {"date": "2023-12-08", "close": 8.027, "volume": 1292.0}, {"date": "2023-12-11", "close": 7.202, "volume": 15844.0}, {"date": "2023-12-12", "close": 6.65, "volume": 12075.0}, {"date": "2023-12-13", "close": 6.702, "volume": 9316.0}, {"date": "2023-12-14", "close": 6.6, "volume": 9192.0}, {"date": "2023-12-15", "close": 6.854, "volume": 11643.0}, {"date": "2023-12-18", "close": 6.7, "volume": 14550.0}, {"date": "2023-12-19", "close": 7.701, "volume": 44348.0}, {"date": "2023-12-20", "close": 8.574, "volume": 73308.0}, {"date": "2023-12-21", "close": 8.412, "volume": 17983.0}, {"date": "2023-12-22", "close": 8.7, "volume": 19747.0}, {"date": "2023-12-26", "close": 8.75, "volume": 15342.0}, {"date": "2023-12-27", "close": 8.445, "volume": 13887.0}, {"date": "2023-12-28", "close": 8.4995, "volume": 18888.0}, {"date": "2023-12-29", "close": 8.4, "volume": 12556.0}, {"date": "2024-01-02", "close": 8.71, "volume": 20927.0}, {"date": "2024-01-03", "close": 9.18, "volume": 64773.0}, {"date": "2024-01-04", "close": 9.768, "volume": 28840.0}, {"date": "2024-01-05", "close": 9.624, "volume": 10934.0}, {"date": "2024-01-08", "close": 9.0, "volume": 28761.0}, {"date": "2024-01-09", "close": 9.573, "volume": 17842.0}, {"date": "2024-01-10", "close": 9.6, "volume": 8920.0}, {"date": "2024-01-11", "close": 9.5, "volume": 12296.0}, {"date": "2024-01-12", "close": 9.38, "volume": 4846.0}, {"date": "2024-01-16", "close": 8.701, "volume": 12919.0}, {"date": "2024-01-17", "close": 7.882, "volume": 21363.0}, {"date": "2024-01-18", "close": 8.197, "volume": 13680.0}, {"date": "2024-01-19", "close": 8.383, "volume": 8692.0}, {"date": "2024-01-22", "close": 8.5, "volume": 12929.0}, {"date": "2024-01-23", "close": 8.171, "volume": 5277.0}, {"date": "2024-01-24", "close": 8.167, "volume": 4111.0}, {"date": "2024-01-25", "close": 7.46, "volume": 26613.0}, {"date": "2024-01-26", "close": 7.0, "volume": 20364.0}, {"date": "2024-01-29", "close": 7.822, "volume": 14819.0}, {"date": "2024-01-30", "close": 7.79, "volume": 17745.0}, {"date": "2024-01-31", "close": 7.626, "volume": 2229.0}, {"date": "2024-02-01", "close": 7.852, "volume": 7989.0}, {"date": "2024-02-02", "close": 7.685, "volume": 3210.0}, {"date": "2024-02-05", "close": 7.827, "volume": 6801.0}, {"date": "2024-02-06", "close": 7.6, "volume": 27655.0}, {"date": "2024-02-07", "close": 7.3, "volume": 7178.0}, {"date": "2024-02-08", "close": 7.5, "volume": 5078.0}, {"date": "2024-02-09", "close": 7.571, "volume": 6907.0}, {"date": "2024-02-12", "close": 7.5805, "volume": 6137.0}, {"date": "2024-02-13", "close": 7.435, "volume": 8055.0}, {"date": "2024-02-14", "close": 7.6, "volume": 6761.0}, {"date": "2024-02-15", "close": 7.485, "volume": 4731.0}, {"date": "2024-02-16", "close": 7.46, "volume": 5221.0}, {"date": "2024-02-20", "close": 7.58, "volume": 13932.0}, {"date": "2024-02-21", "close": 9.25, "volume": 295085.0}, {"date": "2024-02-22", "close": 9.0, "volume": 34960.0}, {"date": "2024-02-23", "close": 8.875, "volume": 8943.0}, {"date": "2024-02-26", "close": 8.798, "volume": 22641.0}, {"date": "2024-02-27", "close": 8.85, "volume": 7154.0}, {"date": "2024-02-28", "close": 8.874, "volume": 7742.0}, {"date": "2024-02-29", "close": 9.112, "volume": 13053.0}, {"date": "2024-03-01", "close": 9.8, "volume": 38675.0}, {"date": "2024-03-04", "close": 9.664, "volume": 52617.0}, {"date": "2024-03-05", "close": 9.593, "volume": 11258.0}, {"date": "2024-03-06", "close": 9.286, "volume": 24446.0}, {"date": "2024-03-07", "close": 9.599, "volume": 36386.0}, {"date": "2024-03-08", "close": 9.3, "volume": 9180.0}, {"date": "2024-03-11", "close": 8.7, "volume": 15809.0}, {"date": "2024-03-12", "close": 8.1833, "volume": 18006.0}, {"date": "2024-03-13", "close": 7.705, "volume": 23462.0}, {"date": "2024-03-14", "close": 7.6505, "volume": 16665.0}, {"date": "2024-03-15", "close": 8.2, "volume": 5653.0}, {"date": "2024-03-18", "close": 8.09, "volume": 6750.0}, {"date": "2024-03-19", "close": 8.0, "volume": 5310.0}, {"date": "2024-03-20", "close": 8.003, "volume": 8344.0}, {"date": "2024-03-21", "close": 7.85, "volume": 9761.0}, {"date": "2024-03-22", "close": 7.93, "volume": 3628.0}, {"date": "2024-03-25", "close": 7.89, "volume": 4133.0}, {"date": "2024-03-26", "close": 7.3007, "volume": 23757.0}, {"date": "2024-03-27", "close": 7.352, "volume": 3059.0}, {"date": "2024-03-28", "close": 7.5, "volume": 5872.0}, {"date": "2024-04-01", "close": 7.8, "volume": 15466.0}, {"date": "2024-04-02", "close": 7.567, "volume": 9715.0}, {"date": "2024-04-03", "close": 7.567, "volume": 2449.0}, {"date": "2024-04-04", "close": 7.4, "volume": 8314.0}, {"date": "2024-04-05", "close": 7.416, "volume": 2822.0}, {"date": "2024-04-08", "close": 7.8915, "volume": 20865.0}, {"date": "2024-04-09", "close": 8.12, "volume": 4416.0}, {"date": "2024-04-10", "close": 7.7535, "volume": 7749.0}, {"date": "2024-04-11", "close": 7.435, "volume": 6356.0}, {"date": "2024-04-12", "close": 7.4295, "volume": 1947.0}, {"date": "2024-04-15", "close": 6.863, "volume": 11705.0}, {"date": "2024-04-16", "close": 7.0, "volume": 5497.0}, {"date": "2024-04-17", "close": 6.85, "volume": 6260.0}, {"date": "2024-04-18", "close": 6.408, "volume": 10389.0}, {"date": "2024-04-19", "close": 6.12, "volume": 7215.0}, {"date": "2024-04-22", "close": 6.501, "volume": 4154.0}, {"date": "2024-04-23", "close": 6.597, "volume": 3797.0}, {"date": "2024-04-24", "close": 6.695, "volume": 2296.0}, {"date": "2024-04-25", "close": 6.587, "volume": 2825.0}, {"date": "2024-04-26", "close": 6.251, "volume": 7989.0}, {"date": "2024-04-29", "close": 6.502, "volume": 3443.0}, {"date": "2024-04-30", "close": 6.99, "volume": 6467.0}, {"date": "2024-05-01", "close": 7.156, "volume": 10350.0}, {"date": "2024-05-02", "close": 7.055, "volume": 4593.0}, {"date": "2024-05-03", "close": 7.1, "volume": 2537.0}, {"date": "2024-05-06", "close": 7.1345, "volume": 1310.0}, {"date": "2024-05-07", "close": 7.0532, "volume": 1907.0}, {"date": "2024-05-08", "close": 7.0435, "volume": 1618.0}, {"date": "2024-05-09", "close": 7.0003, "volume": 3121.0}, {"date": "2024-05-10", "close": 6.866, "volume": 1951.0}, {"date": "2024-05-13", "close": 6.8085, "volume": 4092.0}, {"date": "2024-05-14", "close": 6.864, "volume": 1971.0}, {"date": "2024-05-15", "close": 6.827, "volume": 6936.0}, {"date": "2024-05-16", "close": 6.502, "volume": 7912.0}, {"date": "2024-05-17", "close": 6.589, "volume": 6920.0}, {"date": "2024-05-20", "close": 6.9, "volume": 5852.0}, {"date": "2024-05-21", "close": 7.25, "volume": 11055.0}, {"date": "2024-05-22", "close": 7.398, "volume": 10981.0}, {"date": "2024-05-23", "close": 7.201, "volume": 98624.0}, {"date": "2024-05-24", "close": 8.199, "volume": 7121.0}, {"date": "2024-05-28", "close": 7.71, "volume": 10402.0}, {"date": "2024-05-29", "close": 7.698, "volume": 5017.0}, {"date": "2024-05-30", "close": 7.661, "volume": 3730.0}, {"date": "2024-05-31", "close": 7.45, "volume": 3475.0}, {"date": "2024-06-03", "close": 7.499, "volume": 3088.0}, {"date": "2024-06-04", "close": 7.371, "volume": 8710.0}, {"date": "2024-06-05", "close": 7.01, "volume": 10644.0}, {"date": "2024-06-06", "close": 6.8, "volume": 4724.0}, {"date": "2024-06-07", "close": 6.949, "volume": 4746.0}, {"date": "2024-06-10", "close": 6.72, "volume": 4866.0}, {"date": "2024-06-11", "close": 6.607, "volume": 4991.0}, {"date": "2024-06-12", "close": 6.602, "volume": 3906.0}, {"date": "2024-06-13", "close": 6.561, "volume": 8062.0}, {"date": "2024-06-14", "close": 6.595, "volume": 5425.0}, {"date": "2024-06-17", "close": 6.454, "volume": 4873.0}, {"date": "2024-06-18", "close": 6.574, "volume": 7561.0}, {"date": "2024-06-20", "close": 6.151, "volume": 14379.0}, {"date": "2024-06-21", "close": 6.331, "volume": 3241.0}, {"date": "2024-06-24", "close": 6.251, "volume": 5852.0}, {"date": "2024-06-25", "close": 6.296, "volume": 4205.0}, {"date": "2024-06-26", "close": 6.436, "volume": 6666.0}, {"date": "2024-06-27", "close": 6.91, "volume": 4796.0}, {"date": "2024-06-28", "close": 6.504, "volume": 5582.0}, {"date": "2024-07-01", "close": 6.445, "volume": 3088.0}, {"date": "2024-07-02", "close": 6.7, "volume": 8225.0}, {"date": "2024-07-03", "close": 6.449, "volume": 3830.0}, {"date": "2024-07-05", "close": 6.36, "volume": 7286.0}, {"date": "2024-07-08", "close": 6.351, "volume": 12984.0}, {"date": "2024-07-09", "close": 6.39, "volume": 11707.0}, {"date": "2024-07-10", "close": 6.252, "volume": 12010.0}, {"date": "2024-07-11", "close": 6.34, "volume": 22440.0}, {"date": "2024-07-12", "close": 6.35, "volume": 3443.0}, {"date": "2024-07-15", "close": 6.37, "volume": 18779.0}, {"date": "2024-07-16", "close": 6.4, "volume": 18008.0}, {"date": "2024-07-17", "close": 6.176, "volume": 25382.0}, {"date": "2024-07-18", "close": 5.948, "volume": 23199.0}, {"date": "2024-07-19", "close": 5.999, "volume": 3170.0}, {"date": "2024-07-22", "close": 6.207, "volume": 3723.0}, {"date": "2024-07-23", "close": 5.301, "volume": 97394.0}, {"date": "2024-07-24", "close": 5.885, "volume": 76591.0}, {"date": "2024-07-25", "close": 4.84, "volume": 78046.0}, {"date": "2024-07-26", "close": 5.14, "volume": 55216.0}, {"date": "2024-07-29", "close": 5.46, "volume": 52045.0}, {"date": "2024-07-30", "close": 4.99, "volume": 22502.0}, {"date": "2024-07-31", "close": 4.8294, "volume": 38826.0}, {"date": "2024-08-01", "close": 4.87, "volume": 19453.0}, {"date": "2024-08-02", "close": 4.84, "volume": 26739.0}, {"date": "2024-08-05", "close": 4.35, "volume": 41360.0}, {"date": "2024-08-06", "close": 4.3, "volume": 13241.0}, {"date": "2024-08-07", "close": 4.25, "volume": 16516.0}, {"date": "2024-08-08", "close": 4.05, "volume": 29551.0}, {"date": "2024-08-09", "close": 4.1605, "volume": 17942.0}, {"date": "2024-08-12", "close": 3.88, "volume": 27872.0}, {"date": "2024-08-13", "close": 4.19, "volume": 22053.0}, {"date": "2024-08-14", "close": 4.15, "volume": 10756.0}, {"date": "2024-08-15", "close": 4.16, "volume": 12512.0}, {"date": "2024-08-16", "close": 4.15, "volume": 4721.0}, {"date": "2024-08-19", "close": 3.9458, "volume": 19745.0}, {"date": "2024-08-20", "close": 4.05, "volume": 20549.0}, {"date": "2024-08-21", "close": 3.98, "volume": 8781.0}, {"date": "2024-08-22", "close": 3.55, "volume": 78920.0}, {"date": "2024-08-23", "close": 3.88, "volume": 75417.0}, {"date": "2024-08-26", "close": 3.62, "volume": 27857.0}, {"date": "2024-08-27", "close": 3.59, "volume": 59296.0}, {"date": "2024-08-28", "close": 3.53, "volume": 17165.0}, {"date": "2024-08-29", "close": 3.37, "volume": 53863.0}, {"date": "2024-08-30", "close": 3.29, "volume": 32602.0}, {"date": "2024-09-03", "close": 3.22, "volume": 30582.0}, {"date": "2024-09-04", "close": 3.05, "volume": 45161.0}, {"date": "2024-09-05", "close": 3.06, "volume": 11884.0}, {"date": "2024-09-06", "close": 2.96, "volume": 10384.0}, {"date": "2024-09-09", "close": 2.99, "volume": 9718.0}, {"date": "2024-09-10", "close": 2.87, "volume": 20084.0}, {"date": "2024-09-11", "close": 2.94, "volume": 5230.0}, {"date": "2024-09-12", "close": 2.81, "volume": 10158.0}, {"date": "2024-09-13", "close": 2.88, "volume": 10583.0}, {"date": "2024-09-16", "close": 3.0, "volume": 14830.0}, {"date": "2024-09-17", "close": 2.84, "volume": 12981.0}, {"date": "2024-09-18", "close": 2.74, "volume": 8421.0}, {"date": "2024-09-19", "close": 2.69, "volume": 13414.0}, {"date": "2024-09-20", "close": 2.7, "volume": 16702.0}, {"date": "2024-09-23", "close": 2.7, "volume": 6506.0}, {"date": "2024-09-24", "close": 2.55, "volume": 13862.0}, {"date": "2024-09-25", "close": 2.51, "volume": 18191.0}, {"date": "2024-09-26", "close": 2.54, "volume": 61505.0}, {"date": "2024-09-27", "close": 2.56, "volume": 21985.0}, {"date": "2024-09-30", "close": 3.07, "volume": 114632.0}, {"date": "2024-10-01", "close": 3.13, "volume": 51968.0}, {"date": "2024-10-02", "close": 2.9, "volume": 25652.0}, {"date": "2024-10-03", "close": 2.96, "volume": 10667.0}, {"date": "2024-10-04", "close": 2.96, "volume": 26647.0}, {"date": "2024-10-07", "close": 2.8006, "volume": 9440.0}, {"date": "2024-10-08", "close": 2.72, "volume": 19837.0}, {"date": "2024-10-09", "close": 2.63, "volume": 9962.0}, {"date": "2024-10-10", "close": 2.5, "volume": 85300.0}, {"date": "2024-10-11", "close": 2.575, "volume": 9032.0}, {"date": "2024-10-14", "close": 2.46, "volume": 28873.0}, {"date": "2024-10-15", "close": 2.49, "volume": 11543.0}, {"date": "2024-10-16", "close": 2.55, "volume": 19582.0}, {"date": "2024-10-17", "close": 2.14, "volume": 126539.0}, {"date": "2024-10-18", "close": 2.4, "volume": 73563.0}, {"date": "2024-10-21", "close": 2.58, "volume": 102710.0}, {"date": "2024-10-22", "close": 2.72, "volume": 39028.0}, {"date": "2024-10-23", "close": 2.51, "volume": 65620.0}, {"date": "2024-10-24", "close": 2.4, "volume": 29056.0}, {"date": "2024-10-25", "close": 2.46, "volume": 36120.0}, {"date": "2024-10-28", "close": 2.38, "volume": 21470.0}, {"date": "2024-10-29", "close": 2.41, "volume": 23681.0}, {"date": "2024-10-30", "close": 2.4, "volume": 36999.0}, {"date": "2024-10-31", "close": 2.28, "volume": 13408530.0}, {"date": "2024-11-01", "close": 2.24, "volume": 616419.0}, {"date": "2024-11-04", "close": 2.09, "volume": 211466.0}, {"date": "2024-11-05", "close": 1.97, "volume": 229456.0}, {"date": "2024-11-06", "close": 1.93, "volume": 204558.0}, {"date": "2024-11-07", "close": 1.8, "volume": 168715.0}, {"date": "2024-11-08", "close": 1.76, "volume": 102351.0}, {"date": "2024-11-11", "close": 1.95, "volume": 156066.0}, {"date": "2024-11-12", "close": 1.96, "volume": 123800.0}, {"date": "2024-11-13", "close": 1.88, "volume": 140404.0}, {"date": "2024-11-14", "close": 1.75, "volume": 92166.0}, {"date": "2024-11-15", "close": 1.73, "volume": 56770.0}, {"date": "2024-11-18", "close": 1.68, "volume": 56670.0}, {"date": "2024-11-19", "close": 1.725, "volume": 225082.0}, {"date": "2024-11-20", "close": 1.65, "volume": 98474.0}, {"date": "2024-11-21", "close": 1.6, "volume": 176401.0}, {"date": "2024-11-22", "close": 1.62, "volume": 71450.0}, {"date": "2024-11-25", "close": 1.67, "volume": 70545.0}, {"date": "2024-11-26", "close": 1.62, "volume": 43648.0}, {"date": "2024-11-27", "close": 1.687, "volume": 64348.0}, {"date": "2024-11-29", "close": 1.61, "volume": 41064.0}, {"date": "2024-12-02", "close": 1.6, "volume": 27930.0}, {"date": "2024-12-03", "close": 1.52, "volume": 70229.0}, {"date": "2024-12-04", "close": 1.46, "volume": 72944.0}, {"date": "2024-12-05", "close": 1.44, "volume": 34585.0}, {"date": "2024-12-06", "close": 1.43, "volume": 38587.0}, {"date": "2024-12-09", "close": 1.52, "volume": 47071.0}, {"date": "2024-12-10", "close": 1.44, "volume": 76611.0}, {"date": "2024-12-11", "close": 1.405, "volume": 47021.0}, {"date": "2024-12-12", "close": 1.33, "volume": 109796.0}, {"date": "2024-12-13", "close": 1.37, "volume": 63683.0}, {"date": "2024-12-16", "close": 1.32, "volume": 39499.0}, {"date": "2024-12-17", "close": 1.27, "volume": 48079.0}, {"date": "2024-12-18", "close": 1.24, "volume": 34918.0}, {"date": "2024-12-19", "close": 1.29, "volume": 40122.0}, {"date": "2024-12-20", "close": 1.35, "volume": 129007.0}, {"date": "2024-12-23", "close": 1.35, "volume": 64679.0}, {"date": "2024-12-24", "close": 1.45, "volume": 79683.0}, {"date": "2024-12-26", "close": 1.69, "volume": 136795.0}, {"date": "2024-12-27", "close": 1.65, "volume": 81714.0}, {"date": "2024-12-30", "close": 1.92, "volume": 231874.0}, {"date": "2024-12-31", "close": 1.87, "volume": 90920.0}, {"date": "2025-01-02", "close": 1.94, "volume": 25872.0}, {"date": "2025-01-03", "close": 1.9, "volume": 68644.0}, {"date": "2025-01-06", "close": 1.85, "volume": 35557.0}, {"date": "2025-01-07", "close": 1.76, "volume": 39459.0}, {"date": "2025-01-08", "close": 1.66, "volume": 55754.0}, {"date": "2025-01-10", "close": 1.57, "volume": 64180.0}, {"date": "2025-01-13", "close": 1.55, "volume": 30381.0}, {"date": "2025-01-14", "close": 1.52, "volume": 13947.0}, {"date": "2025-01-15", "close": 1.6, "volume": 30432.0}, {"date": "2025-01-16", "close": 1.61, "volume": 34524.0}, {"date": "2025-01-17", "close": 1.7767, "volume": 44790.0}, {"date": "2025-01-21", "close": 1.81, "volume": 42409.0}, {"date": "2025-01-22", "close": 1.8, "volume": 30014.0}, {"date": "2025-01-23", "close": 1.6706, "volume": 33455.0}, {"date": "2025-01-24", "close": 1.66, "volume": 18436.0}, {"date": "2025-01-27", "close": 1.56, "volume": 28275.0}, {"date": "2025-01-28", "close": 1.54, "volume": 16971.0}, {"date": "2025-01-29", "close": 1.57, "volume": 32725.0}, {"date": "2025-01-30", "close": 1.55, "volume": 9812.0}, {"date": "2025-01-31", "close": 1.57, "volume": 17851.0}, {"date": "2025-02-03", "close": 1.47, "volume": 22313.0}, {"date": "2025-02-04", "close": 1.47, "volume": 20639.0}, {"date": "2025-02-05", "close": 1.445, "volume": 22319.0}, {"date": "2025-02-06", "close": 1.56, "volume": 29773.0}, {"date": "2025-02-07", "close": 1.46, "volume": 18493.0}, {"date": "2025-02-10", "close": 1.56, "volume": 34951.0}, {"date": "2025-02-11", "close": 1.4864, "volume": 14742.0}, {"date": "2025-02-12", "close": 1.47, "volume": 9155.0}, {"date": "2025-02-13", "close": 1.48, "volume": 42486.0}, {"date": "2025-02-14", "close": 1.547, "volume": 10024.0}, {"date": "2025-02-18", "close": 1.48, "volume": 18634.0}, {"date": "2025-02-19", "close": 1.465, "volume": 8975.0}, {"date": "2025-02-20", "close": 1.383, "volume": 28136.0}, {"date": "2025-02-21", "close": 1.417, "volume": 17467.0}, {"date": "2025-02-24", "close": 1.42, "volume": 5633.0}, {"date": "2025-02-25", "close": 1.42, "volume": 38432.0}, {"date": "2025-02-26", "close": 1.41, "volume": 13615.0}, {"date": "2025-02-27", "close": 1.47, "volume": 51854.0}, {"date": "2025-02-28", "close": 1.46, "volume": 6034.0}, {"date": "2025-03-03", "close": 1.41, "volume": 28322.0}, {"date": "2025-03-04", "close": 1.33, "volume": 11474.0}, {"date": "2025-03-05", "close": 1.4136, "volume": 30130.0}, {"date": "2025-03-06", "close": 1.4103, "volume": 31404.0}, {"date": "2025-03-07", "close": 1.48, "volume": 17484.0}, {"date": "2025-03-10", "close": 1.405, "volume": 12364.0}, {"date": "2025-03-11", "close": 1.405, "volume": 7392.0}, {"date": "2025-03-12", "close": 1.4, "volume": 1497.0}, {"date": "2025-03-13", "close": 1.38, "volume": 27941.0}, {"date": "2025-03-14", "close": 1.43, "volume": 11291.0}, {"date": "2025-03-17", "close": 1.44, "volume": 17050.0}, {"date": "2025-03-18", "close": 1.43, "volume": 5774.0}, {"date": "2025-03-19", "close": 1.43, "volume": 15533.0}, {"date": "2025-03-20", "close": 1.38, "volume": 23038.0}, {"date": "2025-03-21", "close": 1.38, "volume": 40897.0}, {"date": "2025-03-24", "close": 1.39, "volume": 30922.0}, {"date": "2025-03-25", "close": 1.375, "volume": 35602.0}, {"date": "2025-03-26", "close": 1.32, "volume": 16602.0}, {"date": "2025-03-27", "close": 1.35, "volume": 10198.0}, {"date": "2025-03-28", "close": 1.31, "volume": 10100.0}, {"date": "2025-03-31", "close": 1.25, "volume": 8370.0}, {"date": "2025-04-01", "close": 1.25, "volume": 21261.0}, {"date": "2025-04-02", "close": 1.27, "volume": 3843.0}, {"date": "2025-04-03", "close": 1.23, "volume": 31327.0}, {"date": "2025-04-04", "close": 1.19, "volume": 22697.0}, {"date": "2025-04-07", "close": 1.09, "volume": 33813.0}, {"date": "2025-04-08", "close": 1.05, "volume": 30150.0}, {"date": "2025-04-09", "close": 1.0674, "volume": 55942.0}, {"date": "2025-04-10", "close": 1.01, "volume": 11485.0}, {"date": "2025-04-11", "close": 1.0493, "volume": 13423.0}, {"date": "2025-04-14", "close": 1.05, "volume": 24219.0}, {"date": "2025-04-15", "close": 0.995, "volume": 20445.0}, {"date": "2025-04-16", "close": 0.9955, "volume": 6747.0}, {"date": "2025-04-17", "close": 0.97, "volume": 13963.0}, {"date": "2025-04-21", "close": 1.27, "volume": 20349140.0}, {"date": "2025-04-22", "close": 1.12, "volume": 862219.0}, {"date": "2025-04-23", "close": 1.09, "volume": 271332.0}, {"date": "2025-04-24", "close": 1.11, "volume": 152152.0}, {"date": "2025-04-25", "close": 1.11, "volume": 69329.0}, {"date": "2025-04-28", "close": 1.15, "volume": 100688.0}, {"date": "2025-04-29", "close": 1.17, "volume": 55242.0}, {"date": "2025-04-30", "close": 1.13, "volume": 59071.0}, {"date": "2025-05-01", "close": 1.15, "volume": 39683.0}, {"date": "2025-05-02", "close": 1.18, "volume": 43203.0}, {"date": "2025-05-05", "close": 1.16, "volume": 63125.0}, {"date": "2025-05-06", "close": 1.14, "volume": 51519.0}, {"date": "2025-05-07", "close": 1.14, "volume": 38403.0}, {"date": "2025-05-08", "close": 1.13, "volume": 18377.0}, {"date": "2025-05-09", "close": 1.1325, "volume": 37123.0}, {"date": "2025-05-12", "close": 1.13, "volume": 17977.0}, {"date": "2025-05-13", "close": 1.22, "volume": 36421.0}, {"date": "2025-05-14", "close": 1.22, "volume": 20968.0}, {"date": "2025-05-15", "close": 1.23, "volume": 23924.0}, {"date": "2025-05-16", "close": 1.31, "volume": 117358.0}, {"date": "2025-05-19", "close": 1.34, "volume": 50478.0}, {"date": "2025-05-20", "close": 1.27, "volume": 96987.0}, {"date": "2025-05-21", "close": 1.185, "volume": 84227.0}, {"date": "2025-05-22", "close": 1.1854, "volume": 16623.0}, {"date": "2025-05-23", "close": 1.17, "volume": 15355.0}, {"date": "2025-05-27", "close": 1.13, "volume": 114006.0}, {"date": "2025-05-28", "close": 1.09, "volume": 39727.0}, {"date": "2025-05-29", "close": 1.1116, "volume": 39602.0}, {"date": "2025-05-30", "close": 1.09, "volume": 16538.0}, {"date": "2025-06-02", "close": 1.09, "volume": 13009.0}, {"date": "2025-06-03", "close": 1.11, "volume": 16915.0}, {"date": "2025-06-04", "close": 1.11, "volume": 20654.0}, {"date": "2025-06-05", "close": 1.105, "volume": 14501.0}, {"date": "2025-06-06", "close": 1.1, "volume": 23212.0}, {"date": "2025-06-09", "close": 1.13, "volume": 28743.0}, {"date": "2025-06-10", "close": 2.26, "volume": 102596500.0}, {"date": "2025-06-11", "close": 1.81, "volume": 3746888.0}, {"date": "2025-06-12", "close": 1.52, "volume": 1453868.0}, {"date": "2025-06-13", "close": 1.38, "volume": 674236.0}, {"date": "2025-06-16", "close": 1.52, "volume": 630880.0}, {"date": "2025-06-17", "close": 1.57, "volume": 352290.0}, {"date": "2025-06-18", "close": 1.58, "volume": 190584.0}, {"date": "2025-06-20", "close": 1.46, "volume": 246974.0}, {"date": "2025-06-23", "close": 1.38, "volume": 198708.0}, {"date": "2025-06-24", "close": 1.4, "volume": 136434.0}, {"date": "2025-06-25", "close": 1.36, "volume": 128429.0}, {"date": "2025-06-26", "close": 1.28, "volume": 156050.0}, {"date": "2025-06-27", "close": 1.3, "volume": 112971.0}, {"date": "2025-06-30", "close": 1.28, "volume": 141378.0}, {"date": "2025-07-01", "close": 1.34, "volume": 137881.0}, {"date": "2025-07-02", "close": 1.36, "volume": 106137.0}, {"date": "2025-07-03", "close": 1.34, "volume": 44787.0}, {"date": "2025-07-07", "close": 1.32, "volume": 167764.0}, {"date": "2025-07-08", "close": 1.41, "volume": 269457.0}, {"date": "2025-07-09", "close": 1.49, "volume": 183480.0}, {"date": "2025-07-10", "close": 1.45, "volume": 73698.0}, {"date": "2025-07-11", "close": 1.37, "volume": 69659.0}, {"date": "2025-07-14", "close": 1.25, "volume": 194586.0}, {"date": "2025-07-15", "close": 1.26, "volume": 165523.0}, {"date": "2025-07-16", "close": 1.25, "volume": 62918.0}, {"date": "2025-07-17", "close": 1.33, "volume": 90410.0}, {"date": "2025-07-18", "close": 1.32, "volume": 65484.0}, {"date": "2025-07-21", "close": 1.29, "volume": 87547.0}, {"date": "2025-07-22", "close": 1.3001, "volume": 39426.0}, {"date": "2025-07-23", "close": 1.36, "volume": 91299.0}, {"date": "2025-07-24", "close": 1.35, "volume": 84170.0}, {"date": "2025-07-25", "close": 1.31, "volume": 68845.0}, {"date": "2025-07-28", "close": 1.28, "volume": 106913.0}, {"date": "2025-07-29", "close": 1.25, "volume": 37527.0}, {"date": "2025-07-30", "close": 1.18, "volume": 96412.0}, {"date": "2025-07-31", "close": 1.2, "volume": 29891.0}, {"date": "2025-08-01", "close": 1.16, "volume": 57351.0}, {"date": "2025-08-04", "close": 1.191, "volume": 75739.0}, {"date": "2025-08-05", "close": 1.35, "volume": 357758.0}, {"date": "2025-08-06", "close": 1.25, "volume": 187649.0}, {"date": "2025-08-07", "close": 1.23, "volume": 16827.0}, {"date": "2025-08-08", "close": 1.21, "volume": 42749.0}, {"date": "2025-08-11", "close": 1.21, "volume": 56265.0}, {"date": "2025-08-12", "close": 1.25, "volume": 42619.0}, {"date": "2025-08-13", "close": 1.33, "volume": 108095.0}, {"date": "2025-08-14", "close": 1.36, "volume": 55241.0}, {"date": "2025-08-15", "close": 1.35, "volume": 39436.0}, {"date": "2025-08-18", "close": 1.326, "volume": 96337.0}, {"date": "2025-08-19", "close": 1.27, "volume": 133697.0}, {"date": "2025-08-20", "close": 1.22, "volume": 43802.0}, {"date": "2025-08-21", "close": 1.275, "volume": 45290.0}, {"date": "2025-08-22", "close": 1.305, "volume": 16859.0}, {"date": "2025-08-25", "close": 1.27, "volume": 54348.0}, {"date": "2025-08-26", "close": 1.31, "volume": 41449.0}, {"date": "2025-08-27", "close": 1.31, "volume": 32640.0}, {"date": "2025-08-28", "close": 1.293, "volume": 14775.0}, {"date": "2025-08-29", "close": 1.25, "volume": 47636.0}, {"date": "2025-09-02", "close": 1.23, "volume": 38319.0}, {"date": "2025-09-03", "close": 1.243, "volume": 56959.0}, {"date": "2025-09-04", "close": 1.2, "volume": 15592.0}, {"date": "2025-09-05", "close": 1.203, "volume": 18743.0}, {"date": "2025-09-08", "close": 1.27, "volume": 72260.0}, {"date": "2025-09-09", "close": 1.243, "volume": 17407.0}, {"date": "2025-09-10", "close": 1.283, "volume": 80511.0}, {"date": "2025-09-11", "close": 1.24, "volume": 53147.0}, {"date": "2025-09-12", "close": 1.27, "volume": 22549.0}, {"date": "2025-09-15", "close": 1.2363, "volume": 48568.0}, {"date": "2025-09-16", "close": 1.2, "volume": 50876.0}, {"date": "2025-09-17", "close": 1.205, "volume": 89722.0}, {"date": "2025-09-18", "close": 1.223, "volume": 112345.0}, {"date": "2025-09-19", "close": 1.183, "volume": 38012.0}, {"date": "2025-09-22", "close": 1.172, "volume": 85198.0}, {"date": "2025-09-23", "close": 1.172, "volume": 39675.0}, {"date": "2025-09-24", "close": 1.165, "volume": 36713.0}, {"date": "2025-09-25", "close": 1.11, "volume": 70539.0}, {"date": "2025-09-26", "close": 1.14, "volume": 32405.0}, {"date": "2025-09-29", "close": 1.1801, "volume": 47353.0}, {"date": "2025-09-30", "close": 1.142, "volume": 35365.0}, {"date": "2025-10-01", "close": 1.152, "volume": 34401.0}, {"date": "2025-10-02", "close": 1.12, "volume": 82341.0}, {"date": "2025-10-03", "close": 1.15, "volume": 51062.0}, {"date": "2025-10-06", "close": 1.25, "volume": 68064.0}, {"date": "2025-10-07", "close": 1.3294, "volume": 513220.0}, {"date": "2025-10-08", "close": 1.46, "volume": 376206.0}, {"date": "2025-10-09", "close": 1.34, "volume": 278847.0}, {"date": "2025-10-10", "close": 1.29, "volume": 277660.0}, {"date": "2025-10-13", "close": 1.28, "volume": 36436.0}, {"date": "2025-10-14", "close": 1.3, "volume": 227756.0}, {"date": "2025-10-15", "close": 1.38, "volume": 395182.0}, {"date": "2025-10-16", "close": 1.28, "volume": 139753.0}, {"date": "2025-10-17", "close": 1.25, "volume": 41175.0}, {"date": "2025-10-20", "close": 1.26, "volume": 68298.0}, {"date": "2025-10-21", "close": 1.3, "volume": 62722.0}, {"date": "2025-10-22", "close": 1.27, "volume": 125795.0}, {"date": "2025-10-23", "close": 1.24, "volume": 81131.0}, {"date": "2025-10-24", "close": 1.25, "volume": 69057.0}, {"date": "2025-10-27", "close": 1.27, "volume": 49573.0}, {"date": "2025-10-28", "close": 1.31, "volume": 30020.0}, {"date": "2025-10-29", "close": 1.28, "volume": 74305.0}, {"date": "2025-10-30", "close": 1.23, "volume": 66452.0}, {"date": "2025-10-31", "close": 1.26, "volume": 30476.0}, {"date": "2025-11-03", "close": 1.26, "volume": 33650.0}, {"date": "2025-11-04", "close": 1.22, "volume": 49750.0}, {"date": "2025-11-05", "close": 1.18, "volume": 86656.0}, {"date": "2025-11-06", "close": 1.16, "volume": 36137.0}, {"date": "2025-11-07", "close": 1.15, "volume": 30197.0}, {"date": "2025-11-10", "close": 1.185, "volume": 13479.0}, {"date": "2025-11-11", "close": 1.24, "volume": 65233.0}, {"date": "2025-11-12", "close": 1.25, "volume": 17662.0}, {"date": "2025-11-13", "close": 1.19, "volume": 27403.0}, {"date": "2025-11-14", "close": 1.21, "volume": 64412.0}, {"date": "2025-11-17", "close": 1.2, "volume": 65174.0}, {"date": "2025-11-18", "close": 1.17, "volume": 37086.0}, {"date": "2025-11-19", "close": 1.17, "volume": 74893.0}, {"date": "2025-11-20", "close": 1.08, "volume": 95898.0}, {"date": "2025-11-21", "close": 1.13, "volume": 46123.0}, {"date": "2025-11-24", "close": 1.15, "volume": 40944.0}, {"date": "2025-11-25", "close": 1.1, "volume": 47214.0}, {"date": "2025-11-26", "close": 1.135, "volume": 21061.0}, {"date": "2025-11-28", "close": 1.06, "volume": 64510.0}, {"date": "2025-12-01", "close": 1.03, "volume": 112540.0}, {"date": "2025-12-02", "close": 1.055, "volume": 27689.0}, {"date": "2025-12-03", "close": 1.06, "volume": 52086.0}, {"date": "2025-12-04", "close": 1.1, "volume": 44137.0}, {"date": "2025-12-05", "close": 1.11, "volume": 17686.0}, {"date": "2025-12-08", "close": 1.15, "volume": 20724.0}, {"date": "2025-12-09", "close": 1.09, "volume": 61640.0}, {"date": "2025-12-10", "close": 1.1, "volume": 21446.0}, {"date": "2025-12-11", "close": 1.09, "volume": 18624.0}, {"date": "2025-12-12", "close": 1.08, "volume": 22362.0}, {"date": "2025-12-15", "close": 1.0455, "volume": 68295.0}, {"date": "2025-12-16", "close": 1.045, "volume": 14047.0}, {"date": "2025-12-17", "close": 1.01, "volume": 66716.0}, {"date": "2025-12-18", "close": 0.9883, "volume": 84213.0}, {"date": "2025-12-19", "close": 1.0199, "volume": 49204.0}, {"date": "2025-12-22", "close": 1.03, "volume": 94915.0}, {"date": "2025-12-23", "close": 1.045, "volume": 31086.0}, {"date": "2025-12-24", "close": 1.05, "volume": 14230.0}, {"date": "2025-12-26", "close": 1.035, "volume": 53975.0}, {"date": "2025-12-29", "close": 0.9704, "volume": 87678.0}, {"date": "2025-12-30", "close": 0.9396, "volume": 212883.0}, {"date": "2025-12-31", "close": 1.1, "volume": 182811.0}, {"date": "2026-01-02", "close": 1.13, "volume": 36075.0}, {"date": "2026-01-05", "close": 1.12, "volume": 23987.0}, {"date": "2026-01-06", "close": 1.15, "volume": 34445.0}, {"date": "2026-01-07", "close": 1.14, "volume": 39766.0}, {"date": "2026-01-08", "close": 1.105, "volume": 29251.0}, {"date": "2026-01-09", "close": 1.11, "volume": 26856.0}, {"date": "2026-01-12", "close": 1.08, "volume": 27646.0}, {"date": "2026-01-13", "close": 1.03, "volume": 63479.0}, {"date": "2026-01-14", "close": 1.05, "volume": 42121.0}, {"date": "2026-01-15", "close": 1.05, "volume": 21513.0}, {"date": "2026-01-16", "close": 1.05, "volume": 17541.0}, {"date": "2026-01-20", "close": 1.01, "volume": 16406.0}, {"date": "2026-01-21", "close": 1.02, "volume": 16987.0}, {"date": "2026-01-22", "close": 1.03, "volume": 8691.0}, {"date": "2026-01-23", "close": 1.06, "volume": 22102.0}, {"date": "2026-01-26", "close": 1.06, "volume": 21695.0}, {"date": "2026-01-27", "close": 1.078, "volume": 18108.0}, {"date": "2026-01-28", "close": 1.06, "volume": 31891.0}, {"date": "2026-01-29", "close": 1.01, "volume": 42803.0}, {"date": "2026-01-30", "close": 1.01, "volume": 10772.0}, {"date": "2026-02-02", "close": 1.02, "volume": 34576.0}, {"date": "2026-02-03", "close": 1.04, "volume": 36402.0}, {"date": "2026-02-04", "close": 1.09, "volume": 12849220.0}, {"date": "2026-02-05", "close": 1.1, "volume": 580958.0}, {"date": "2026-02-06", "close": 1.08, "volume": 171851.0}, {"date": "2026-02-09", "close": 1.09, "volume": 85987.0}, {"date": "2026-02-10", "close": 1.01, "volume": 9508810.0}, {"date": "2026-02-11", "close": 1.02, "volume": 605574.0}, {"date": "2026-02-12", "close": 0.9448, "volume": 182189.0}, {"date": "2026-02-13", "close": 0.96, "volume": 87595.0}, {"date": "2026-02-17", "close": 0.976, "volume": 110053.0}, {"date": "2026-02-18", "close": 0.94, "volume": 58611.0}, {"date": "2026-02-19", "close": 0.8876, "volume": 106911.0}, {"date": "2026-02-20", "close": 0.8207, "volume": 120176.0}, {"date": "2026-02-23", "close": 0.8114, "volume": 70997.0}, {"date": "2026-02-24", "close": 0.8383, "volume": 65229.0}, {"date": "2026-02-25", "close": 0.8767, "volume": 75027.0}, {"date": "2026-02-26", "close": 0.8607, "volume": 22230.0}, {"date": "2026-02-27", "close": 0.8778, "volume": 15074.0}, {"date": "2026-03-02", "close": 0.864, "volume": 24788.0}, {"date": "2026-03-03", "close": 0.8474, "volume": 39528.0}, {"date": "2026-03-04", "close": 0.838, "volume": 33610.0}, {"date": "2026-03-05", "close": 0.7864, "volume": 254389.0}, {"date": "2026-03-06", "close": 0.7677, "volume": 40216.0}, {"date": "2026-03-09", "close": 0.7649, "volume": 52871.0}, {"date": "2026-03-10", "close": 0.7901, "volume": 68660.0}, {"date": "2026-03-11", "close": 0.7509, "volume": 131145.0}, {"date": "2026-03-12", "close": 0.809, "volume": 1085097.0}, {"date": "2026-03-13", "close": 0.7974, "volume": 186735.0}, {"date": "2026-03-16", "close": 0.7912, "volume": 86478.0}, {"date": "2026-03-17", "close": 0.8721, "volume": 349194.0}, {"date": "2026-03-18", "close": 0.8479, "volume": 90856.0}, {"date": "2026-03-19", "close": 0.8468, "volume": 51009.0}, {"date": "2026-03-20", "close": 0.846, "volume": 95525.0}, {"date": "2026-03-23", "close": 0.9347, "volume": 579626.0}, {"date": "2026-03-24", "close": 0.8822, "volume": 169685.0}, {"date": "2026-03-25", "close": 0.8478, "volume": 109954.0}, {"date": "2026-03-26", "close": 0.82, "volume": 140988.0}, {"date": "2026-03-27", "close": 0.8185, "volume": 244723.0}, {"date": "2026-03-30", "close": 0.7348, "volume": 106673.0}, {"date": "2026-03-31", "close": 0.77, "volume": 50272.0}, {"date": "2026-04-01", "close": 0.809, "volume": 36031.0}, {"date": "2026-04-02", "close": 0.7838, "volume": 44617.0}, {"date": "2026-04-06", "close": 0.7806, "volume": 99902.0}, {"date": "2026-04-07", "close": 0.819, "volume": 81935.0}, {"date": "2026-04-08", "close": 0.8032, "volume": 75458.0}, {"date": "2026-04-09", "close": 0.8201, "volume": 110340.0}, {"date": "2026-04-10", "close": 0.8106, "volume": 28750.0}, {"date": "2026-04-13", "close": 0.8198, "volume": 28814.0}, {"date": "2026-04-14", "close": 0.82, "volume": 17557.0}, {"date": "2026-04-15", "close": 0.8541, "volume": 29085.0}, {"date": "2026-04-16", "close": 0.7952, "volume": 47309.0}, {"date": "2026-04-17", "close": 0.8005, "volume": 66560.0}, {"date": "2026-04-20", "close": 0.8, "volume": 12709.0}, {"date": "2026-04-21", "close": 0.8, "volume": 15304.0}, {"date": "2026-04-22", "close": 0.81, "volume": 36395.0}, {"date": "2026-04-23", "close": 0.7857, "volume": 76109.0}, {"date": "2026-04-24", "close": 0.788, "volume": 41669.0}, {"date": "2026-04-27", "close": 0.7801, "volume": 68414.0}, {"date": "2026-04-28", "close": 0.785, "volume": 65074.0}, {"date": "2026-04-29", "close": 0.7582, "volume": 59116.0}, {"date": "2026-04-30", "close": 0.78, "volume": 46288.0}, {"date": "2026-05-01", "close": 0.766, "volume": 64130.0}, {"date": "2026-05-04", "close": 0.752, "volume": 43095.0}, {"date": "2026-05-05", "close": 0.7708, "volume": 80623.0}, {"date": "2026-05-06", "close": 0.7914, "volume": 91723.0}, {"date": "2026-05-07", "close": 0.781, "volume": 42962.0}, {"date": "2026-05-08", "close": 0.7517, "volume": 52989.0}, {"date": "2026-05-11", "close": 0.7769, "volume": 86184.0}, {"date": "2026-05-12", "close": 0.761, "volume": 48366.0}, {"date": "2026-05-13", "close": 0.76, "volume": 26446.0}, {"date": "2026-05-14", "close": 0.7435, "volume": 28688.0}, {"date": "2026-05-15", "close": 0.7325, "volume": 30383.0}, {"date": "2026-05-18", "close": 0.6999, "volume": 103272.0}, {"date": "2026-05-19", "close": 0.744, "volume": 138734.0}, {"date": "2026-05-20", "close": 0.7199, "volume": 95593.0}, {"date": "2026-05-21", "close": 0.6934, "volume": 35064.0}, {"date": "2026-05-22", "close": 0.7, "volume": 58724.0}, {"date": "2026-05-26", "close": 0.709, "volume": 76923.0}, {"date": "2026-05-27", "close": 0.71, "volume": 62416.0}, {"date": "2026-05-28", "close": 0.7151, "volume": 33933.0}, {"date": "2026-05-29", "close": 0.705, "volume": 36121.0}, {"date": "2026-06-01", "close": 0.683, "volume": 40733.0}, {"date": "2026-06-02", "close": 0.5901, "volume": 24934320.0}, {"date": "2026-06-03", "close": 0.599, "volume": 900037.0}, {"date": "2026-06-04", "close": 0.6097, "volume": 733845.0}, {"date": "2026-06-05", "close": 0.619, "volume": 390452.0}, {"date": "2026-06-08", "close": 0.583, "volume": 378243.0}, {"date": "2026-06-09", "close": 0.597, "volume": 311366.0}, {"date": "2026-06-10", "close": 0.592, "volume": 198288.0}, {"date": "2026-06-11", "close": 0.591, "volume": 168820.0}, {"date": "2026-06-12", "close": 0.5839, "volume": 127588.0}, {"date": "2026-06-15", "close": 0.581, "volume": 154246.0}, {"date": "2026-06-16", "close": 0.56, "volume": 174359.0}, {"date": "2026-06-17", "close": 0.5552, "volume": 311686.0}, {"date": "2026-06-18", "close": 0.5251, "volume": 229361.0}, {"date": "2026-06-22", "close": 0.499, "volume": 152520.0}, {"date": "2026-06-23", "close": 0.491, "volume": 73128.0}, {"date": "2026-06-24", "close": 0.4392, "volume": 34342450.0}, {"date": "2026-06-25", "close": 0.3981, "volume": 1127334.0}, {"date": "2026-06-26", "close": 0.3889, "volume": 307411.0}, {"date": "2026-06-29", "close": 0.4314, "volume": 278420.0}, {"date": "2026-06-30", "close": 0.4389, "volume": 153504.0}, {"date": "2026-07-01", "close": 0.441, "volume": 131970.0}, {"date": "2026-07-02", "close": 0.4297, "volume": 76169.0}, {"date": "2026-07-06", "close": 0.4383, "volume": 110669.0}, {"date": "2026-07-07", "close": 0.4248, "volume": 59205.0}, {"date": "2026-07-08", "close": 0.4141, "volume": 47533.0}, {"date": "2026-07-09", "close": 0.5, "volume": 33290830.0}, {"date": "2026-07-10", "close": 0.512, "volume": 2319495.0}, {"date": "2026-07-13", "close": 0.4647, "volume": 283703.0}, {"date": "2026-07-14", "close": 0.4831, "volume": 188680.0}, {"date": "2026-07-15", "close": 0.5795, "volume": 764376.0}, {"date": "2026-07-16", "close": 0.5848, "volume": 378769.0}, {"date": "2026-07-17", "close": 0.629, "volume": 897648.0}, {"date": "2026-07-20", "close": 0.5494, "volume": 354928.0}, {"date": "2026-07-21", "close": 0.5321, "volume": 100202.0}, {"date": "2026-07-22", "close": 0.5444, "volume": 409838.0}, {"date": "2026-07-23", "close": 0.5427, "volume": 70338.0}, {"date": "2026-07-24", "close": 0.5425, "volume": 30935.0}, {"date": "2026-07-27", "close": 0.52, "volume": 95153.0}, {"date": "2026-07-28", "close": 0.4945, "volume": 77310.0}, {"date": "2026-07-29", "close": 0.4817, "volume": 70528.0}, {"date": "2026-07-30", "close": 0.4894, "volume": 70982.0}, {"date": "2026-07-31", "close": 0.471, "volume": 68974.0}, {"date": "2026-08-03", "close": 0.536, "volume": 239214.0}, {"date": "2026-08-04", "close": 0.65, "volume": 464338.0}, {"date": "2026-08-05", "close": 0.631, "volume": 186077.0}, {"date": "2026-08-06", "close": 0.685, "volume": 374286.0}, {"date": "2026-08-07", "close": 0.6001, "volume": 615261.0}, {"date": "2026-08-10", "close": 0.6323, "volume": 7324132.0}, {"date": "2026-08-11", "close": 0.7005, "volume": 362382.0}, {"date": "2026-08-12", "close": 0.6119, "volume": 481029.0}, {"date": "2026-08-13", "close": 0.651, "volume": 408748.0}, {"date": "2026-08-14", "close": 0.6008, "volume": 371957.0}, {"date": "2026-08-17", "close": 0.56, "volume": 345904.0}, {"date": "2026-08-18", "close": 0.5826, "volume": 151189.0}, {"date": "2026-08-19", "close": 0.6009, "volume": 151813.0}, {"date": "2026-08-20", "close": 0.5605, "volume": 228338.0}, {"date": "2026-08-21", "close": 0.5625, "volume": 1041957.0}, {"date": "2026-08-24", "close": 0.559, "volume": 191008.0}, {"date": "2026-08-25", "close": 0.5495, "volume": 113325.0}, {"date": "2026-08-26", "close": 0.543, "volume": 74669.0}, {"date": "2026-08-27", "close": 0.538, "volume": 59475.0}, {"date": "2026-08-28", "close": 0.5496, "volume": 15161.0}, {"date": "2026-08-31", "close": 0.5365, "volume": 164880.0}, {"date": "2026-09-01", "close": 0.5208, "volume": 31501.0}, {"date": "2026-09-02", "close": 0.5394, "volume": 36427.0}, {"date": "2026-09-03", "close": 0.545, "volume": 28585.0}, {"date": "2026-09-04", "close": 0.5379, "volume": 62828.0}, {"date": "2026-09-08", "close": 0.5076, "volume": 157021.0}, {"date": "2026-09-09", "close": 0.502, "volume": 25713.0}, {"date": "2026-09-10", "close": 0.4806, "volume": 41789.0}, {"date": "2026-09-11", "close": 0.4801, "volume": 2462244.0}, {"date": "2026-09-14", "close": 0.4948, "volume": 114725.0}, {"date": "2026-09-15", "close": 0.5281, "volume": 156671.0}, {"date": "2026-09-16", "close": 0.4958, "volume": 66010.0}, {"date": "2026-09-17", "close": 0.5033, "volume": 30548.0}, {"date": "2026-09-18", "close": 0.499, "volume": 17975.0}], "refreshing": true}