{"ticker": "FBIO", "overview": {"name": "Fortress Biotech, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FBIO", "has_prices": true, "as_of": "2026-10-30", "last": 1.92, "prev_close": 2.0, "change": -0.08000000000000007, "change_pct": -0.040000000000000036, "session_volume": 196838.0, "vwap_5": 1.9395081446801807, "vwap_20": 1.9764183883879838, "vwap_60": 2.525567526543656, "vwap_250": 3.1096504423632685, "high_52w": 4.38, "low_52w": 1.87, "avg_volume_20": 234963.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-120284", "src": "13DG", "ticker": "FBIO", "cik": "1429260", "company": "Fortress Biotech, Inc.", "company_raw": "Fortress Biotech, Inc.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortress Biotech, Inc. moves to a 6.5% passive stake in FBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1429260/0001104659-26-120284-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0001104659-26-104386", "src": "13DG", "ticker": "FBIO", "cik": "1429260", "company": "Fortress Biotech, Inc.", "company_raw": "Fortress Biotech, Inc.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortress Biotech, Inc. takes a 5.3% passive stake in FBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1429260/0001104659-26-104386-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0000919574-26-003180", "src": "13DG", "ticker": "FBIO", "cik": "1429260", "company": "Fortress Biotech, Inc.", "company_raw": "Fortress Biotech, Inc.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortress Biotech, Inc. moves to a 7.8% passive stake in FBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1429260/0000919574-26-003180-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-120284", "src": "13DG", "ticker": "FBIO", "cik": "1429260", "company": "Fortress Biotech, Inc.", "company_raw": "Fortress Biotech, Inc.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortress Biotech, Inc. moves to a 6.5% passive stake in FBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1429260/0001104659-26-120284-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0001104659-26-104386", "src": "13DG", "ticker": "FBIO", "cik": "1429260", "company": "Fortress Biotech, Inc.", "company_raw": "Fortress Biotech, Inc.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortress Biotech, Inc. takes a 5.3% passive stake in FBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1429260/0001104659-26-104386-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0000919574-26-003180", "src": "13DG", "ticker": "FBIO", "cik": "1429260", "company": "Fortress Biotech, Inc.", "company_raw": "Fortress Biotech, Inc.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fortress Biotech, Inc. moves to a 7.8% passive stake in FBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1429260/0000919574-26-003180-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Fortress Biotech, Inc. - 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", "new_value": "Fortress Biotech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001429260", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001429260", "applied": 1, "detected_at": "2026-10-24T10:54:37.300066"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 35.6982, "volume": 9316.0}, {"date": "2016-11-01", "close": 35.2482, "volume": 1823.0}, {"date": "2016-11-02", "close": 35.2482, "volume": 2859.0}, {"date": "2016-11-03", "close": 32.0984, "volume": 4410.0}, {"date": "2016-11-04", "close": 30.5985, "volume": 13180.0}, {"date": "2016-11-07", "close": 35.0982, "volume": 8588.0}, {"date": "2016-11-08", "close": 34.4983, "volume": 6400.0}, {"date": "2016-11-09", "close": 37.4981, "volume": 5132.0}, {"date": "2016-11-10", "close": 40.348, "volume": 7532.0}, {"date": "2016-11-11", "close": 40.648, "volume": 10376.0}, {"date": "2016-11-14", "close": 40.048, "volume": 10663.0}, {"date": "2016-11-15", "close": 38.6981, "volume": 5383.0}, {"date": "2016-11-16", "close": 37.4981, "volume": 6893.0}, {"date": "2016-11-17", "close": 37.3481, "volume": 3583.0}, {"date": "2016-11-18", "close": 38.8481, "volume": 4260.0}, {"date": "2016-11-21", "close": 39.448, "volume": 3453.0}, {"date": "2016-11-22", "close": 39.298, "volume": 4802.0}, {"date": "2016-11-23", "close": 40.348, "volume": 5142.0}, {"date": "2016-11-25", "close": 40.348, "volume": 2472.0}, {"date": "2016-11-28", "close": 37.7981, "volume": 6821.0}, {"date": "2016-11-29", "close": 36.1482, "volume": 8863.0}, {"date": "2016-11-30", "close": 35.8482, "volume": 4901.0}, {"date": "2016-12-01", "close": 33.5983, "volume": 6784.0}, {"date": "2016-12-02", "close": 34.0483, "volume": 3119.0}, {"date": "2016-12-05", "close": 34.9483, "volume": 4002.0}, {"date": "2016-12-06", "close": 36.4482, "volume": 4346.0}, {"date": "2016-12-07", "close": 35.8482, "volume": 4145.0}, {"date": "2016-12-08", "close": 35.8482, "volume": 7237.0}, {"date": "2016-12-09", "close": 35.9982, "volume": 4404.0}, {"date": "2016-12-12", "close": 35.3982, "volume": 2858.0}, {"date": "2016-12-13", "close": 34.4983, "volume": 3509.0}, {"date": "2016-12-14", "close": 33.7483, "volume": 4236.0}, {"date": "2016-12-15", "close": 30.1485, "volume": 18296.0}, {"date": "2016-12-16", "close": 29.2485, "volume": 15844.0}, {"date": "2016-12-19", "close": 29.8485, "volume": 11727.0}, {"date": "2016-12-20", "close": 33.4483, "volume": 8488.0}, {"date": "2016-12-21", "close": 32.8484, "volume": 9639.0}, {"date": "2016-12-22", "close": 33.2983, "volume": 5607.0}, {"date": "2016-12-23", "close": 35.5482, "volume": 9723.0}, {"date": "2016-12-27", "close": 36.2982, "volume": 8018.0}, {"date": "2016-12-28", "close": 34.3483, "volume": 10091.0}, {"date": "2016-12-29", "close": 41.5479, "volume": 498079.0}, {"date": "2016-12-30", "close": 40.498, "volume": 65985.0}, {"date": "2017-01-03", "close": 41.9979, "volume": 39687.0}, {"date": "2017-01-04", "close": 41.8479, "volume": 16086.0}, {"date": "2017-01-05", "close": 42.5979, "volume": 27626.0}, {"date": "2017-01-06", "close": 40.798, "volume": 16425.0}, {"date": "2017-01-09", "close": 39.898, "volume": 15923.0}, {"date": "2017-01-10", "close": 39.748, "volume": 5311.0}, {"date": "2017-01-11", "close": 39.598, "volume": 18240.0}, {"date": "2017-01-12", "close": 38.2481, "volume": 5002.0}, {"date": "2017-01-13", "close": 38.6981, "volume": 3535.0}, {"date": "2017-01-17", "close": 38.3981, "volume": 8404.0}, {"date": "2017-01-18", "close": 36.4482, "volume": 10948.0}, {"date": "2017-01-19", "close": 34.0483, "volume": 9037.0}, {"date": "2017-01-20", "close": 33.7483, "volume": 9532.0}, {"date": "2017-01-23", "close": 33.7483, "volume": 9826.0}, {"date": "2017-01-24", "close": 35.3982, "volume": 6106.0}, {"date": "2017-01-25", "close": 36.2982, "volume": 4143.0}, {"date": "2017-01-26", "close": 35.6982, "volume": 8721.0}, {"date": "2017-01-27", "close": 35.9982, "volume": 3751.0}, {"date": "2017-01-30", "close": 35.2482, "volume": 7188.0}, {"date": "2017-01-31", "close": 36.7482, "volume": 5309.0}, {"date": "2017-02-01", "close": 36.4482, "volume": 3648.0}, {"date": "2017-02-02", "close": 38.5481, "volume": 10966.0}, {"date": "2017-02-03", "close": 41.0979, "volume": 14563.0}, {"date": "2017-02-06", "close": 38.998, "volume": 9180.0}, {"date": "2017-02-07", "close": 38.3981, "volume": 9866.0}, {"date": "2017-02-08", "close": 38.2481, "volume": 9282.0}, {"date": "2017-02-09", "close": 40.198, "volume": 8436.0}, {"date": "2017-02-10", "close": 41.6979, "volume": 6895.0}, {"date": "2017-02-13", "close": 40.348, "volume": 7309.0}, {"date": "2017-02-14", "close": 40.048, "volume": 8275.0}, {"date": "2017-02-15", "close": 41.3979, "volume": 7327.0}, {"date": "2017-02-16", "close": 42.5979, "volume": 7696.0}, {"date": "2017-02-17", "close": 42.7479, "volume": 19978.0}, {"date": "2017-02-21", "close": 41.2479, "volume": 12683.0}, {"date": "2017-02-22", "close": 42.8979, "volume": 9444.0}, {"date": "2017-02-23", "close": 44.3978, "volume": 8515.0}, {"date": "2017-02-24", "close": 44.0978, "volume": 3373.0}, {"date": "2017-02-27", "close": 46.4977, "volume": 12516.0}, {"date": "2017-02-28", "close": 46.3477, "volume": 8864.0}, {"date": "2017-03-01", "close": 49.3475, "volume": 22785.0}, {"date": "2017-03-02", "close": 48.7476, "volume": 13736.0}, {"date": "2017-03-03", "close": 50.3975, "volume": 7589.0}, {"date": "2017-03-06", "close": 50.5475, "volume": 12801.0}, {"date": "2017-03-07", "close": 50.3975, "volume": 8500.0}, {"date": "2017-03-08", "close": 51.1474, "volume": 8477.0}, {"date": "2017-03-09", "close": 52.3474, "volume": 11419.0}, {"date": "2017-03-10", "close": 53.2473, "volume": 13217.0}, {"date": "2017-03-13", "close": 53.5473, "volume": 5807.0}, {"date": "2017-03-14", "close": 52.3474, "volume": 10059.0}, {"date": "2017-03-15", "close": 54.7473, "volume": 18537.0}, {"date": "2017-03-16", "close": 54.1473, "volume": 6185.0}, {"date": "2017-03-17", "close": 58.6471, "volume": 54284.0}, {"date": "2017-03-20", "close": 56.3972, "volume": 9849.0}, {"date": "2017-03-21", "close": 51.4474, "volume": 11113.0}, {"date": "2017-03-22", "close": 51.8974, "volume": 17586.0}, {"date": "2017-03-23", "close": 51.8974, "volume": 4732.0}, {"date": "2017-03-24", "close": 53.9973, "volume": 6221.0}, {"date": "2017-03-27", "close": 57.5971, "volume": 8463.0}, {"date": "2017-03-28", "close": 58.1971, "volume": 17296.0}, {"date": "2017-03-29", "close": 58.1971, "volume": 5654.0}, {"date": "2017-03-30", "close": 57.2971, "volume": 3351.0}, {"date": "2017-03-31", "close": 55.4972, "volume": 14810.0}, {"date": "2017-04-03", "close": 51.4474, "volume": 18717.0}, {"date": "2017-04-04", "close": 50.5475, "volume": 12081.0}, {"date": "2017-04-05", "close": 51.4474, "volume": 25892.0}, {"date": "2017-04-06", "close": 50.5475, "volume": 12386.0}, {"date": "2017-04-07", "close": 50.2475, "volume": 5383.0}, {"date": "2017-04-10", "close": 50.2475, "volume": 2565.0}, {"date": "2017-04-11", "close": 51.1474, "volume": 2397.0}, {"date": "2017-04-12", "close": 50.5475, "volume": 4946.0}, {"date": "2017-04-13", "close": 49.1975, "volume": 11498.0}, {"date": "2017-04-17", "close": 49.1975, "volume": 11392.0}, {"date": "2017-04-18", "close": 48.2976, "volume": 6407.0}, {"date": "2017-04-19", "close": 48.1476, "volume": 4109.0}, {"date": "2017-04-20", "close": 48.8976, "volume": 4999.0}, {"date": "2017-04-21", "close": 47.2476, "volume": 9928.0}, {"date": "2017-04-24", "close": 49.1975, "volume": 5333.0}, {"date": "2017-04-25", "close": 53.5473, "volume": 17129.0}, {"date": "2017-04-26", "close": 56.6972, "volume": 15534.0}, {"date": "2017-04-27", "close": 55.9472, "volume": 6517.0}, {"date": "2017-04-28", "close": 54.5973, "volume": 4915.0}, {"date": "2017-05-01", "close": 54.8973, "volume": 4023.0}, {"date": "2017-05-02", "close": 58.1971, "volume": 19937.0}, {"date": "2017-05-03", "close": 55.6472, "volume": 9821.0}, {"date": "2017-05-04", "close": 54.8973, "volume": 4448.0}, {"date": "2017-05-05", "close": 53.5473, "volume": 8133.0}, {"date": "2017-05-08", "close": 53.9973, "volume": 7522.0}, {"date": "2017-05-09", "close": 53.3973, "volume": 15163.0}, {"date": "2017-05-10", "close": 54.2973, "volume": 11704.0}, {"date": "2017-05-11", "close": 56.8472, "volume": 15320.0}, {"date": "2017-05-12", "close": 59.247, "volume": 46802.0}, {"date": "2017-05-15", "close": 57.8971, "volume": 14086.0}, {"date": "2017-05-16", "close": 57.1471, "volume": 12375.0}, {"date": "2017-05-17", "close": 59.397, "volume": 17210.0}, {"date": "2017-05-18", "close": 62.3969, "volume": 59845.0}, {"date": "2017-05-19", "close": 63.4468, "volume": 25198.0}, {"date": "2017-05-22", "close": 57.5971, "volume": 20061.0}, {"date": "2017-05-23", "close": 57.5971, "volume": 10388.0}, {"date": "2017-05-24", "close": 57.4471, "volume": 4899.0}, {"date": "2017-05-25", "close": 57.5971, "volume": 5431.0}, {"date": "2017-05-26", "close": 59.247, "volume": 5125.0}, {"date": "2017-05-30", "close": 58.1971, "volume": 8521.0}, {"date": "2017-05-31", "close": 54.1473, "volume": 20875.0}, {"date": "2017-06-01", "close": 57.4471, "volume": 6794.0}, {"date": "2017-06-02", "close": 60.297, "volume": 10987.0}, {"date": "2017-06-05", "close": 61.1969, "volume": 17536.0}, {"date": "2017-06-06", "close": 62.8469, "volume": 12745.0}, {"date": "2017-06-07", "close": 65.5467, "volume": 25226.0}, {"date": "2017-06-08", "close": 66.7467, "volume": 27701.0}, {"date": "2017-06-09", "close": 66.4467, "volume": 17839.0}, {"date": "2017-06-12", "close": 67.0466, "volume": 14596.0}, {"date": "2017-06-13", "close": 64.7968, "volume": 14684.0}, {"date": "2017-06-14", "close": 66.2967, "volume": 9795.0}, {"date": "2017-06-15", "close": 65.0967, "volume": 18437.0}, {"date": "2017-06-16", "close": 66.4467, "volume": 27235.0}, {"date": "2017-06-19", "close": 69.2965, "volume": 24344.0}, {"date": "2017-06-20", "close": 72.5964, "volume": 18780.0}, {"date": "2017-06-21", "close": 71.8464, "volume": 18252.0}, {"date": "2017-06-22", "close": 72.2964, "volume": 16787.0}, {"date": "2017-06-23", "close": 73.0463, "volume": 27990.0}, {"date": "2017-06-26", "close": 74.6963, "volume": 21303.0}, {"date": "2017-06-27", "close": 72.1464, "volume": 31986.0}, {"date": "2017-06-28", "close": 73.4963, "volume": 19734.0}, {"date": "2017-06-29", "close": 74.6963, "volume": 21167.0}, {"date": "2017-06-30", "close": 71.2464, "volume": 12487.0}, {"date": "2017-07-03", "close": 70.4965, "volume": 9326.0}, {"date": "2017-07-05", "close": 69.1465, "volume": 12591.0}, {"date": "2017-07-06", "close": 69.1465, "volume": 12182.0}, {"date": "2017-07-07", "close": 70.6465, "volume": 13305.0}, {"date": "2017-07-10", "close": 67.9466, "volume": 7565.0}, {"date": "2017-07-11", "close": 68.0966, "volume": 12984.0}, {"date": "2017-07-12", "close": 70.4965, "volume": 9887.0}, {"date": "2017-07-13", "close": 67.0466, "volume": 16181.0}, {"date": "2017-07-14", "close": 68.2466, "volume": 4876.0}, {"date": "2017-07-17", "close": 69.8965, "volume": 10216.0}, {"date": "2017-07-18", "close": 68.9965, "volume": 12851.0}, {"date": "2017-07-19", "close": 71.2464, "volume": 8754.0}, {"date": "2017-07-20", "close": 70.0465, "volume": 13060.0}, {"date": "2017-07-21", "close": 73.0463, "volume": 42230.0}, {"date": "2017-07-24", "close": 71.9964, "volume": 7817.0}, {"date": "2017-07-25", "close": 69.5965, "volume": 11648.0}, {"date": "2017-07-26", "close": 69.7465, "volume": 10328.0}, {"date": "2017-07-27", "close": 67.1966, "volume": 8659.0}, {"date": "2017-07-28", "close": 67.0466, "volume": 4456.0}, {"date": "2017-07-31", "close": 66.5967, "volume": 7487.0}, {"date": "2017-08-01", "close": 64.4968, "volume": 15090.0}, {"date": "2017-08-02", "close": 62.8469, "volume": 10122.0}, {"date": "2017-08-03", "close": 62.0969, "volume": 6369.0}, {"date": "2017-08-04", "close": 62.0969, "volume": 11443.0}, {"date": "2017-08-07", "close": 63.2968, "volume": 3845.0}, {"date": "2017-08-08", "close": 62.9969, "volume": 3506.0}, {"date": "2017-08-09", "close": 60.747, "volume": 3723.0}, {"date": "2017-08-10", "close": 57.4471, "volume": 8989.0}, {"date": "2017-08-11", "close": 57.8971, "volume": 5538.0}, {"date": "2017-08-14", "close": 58.9471, "volume": 6670.0}, {"date": "2017-08-15", "close": 65.8467, "volume": 14136.0}, {"date": "2017-08-16", "close": 65.5467, "volume": 8046.0}, {"date": "2017-08-17", "close": 64.3468, "volume": 7948.0}, {"date": "2017-08-18", "close": 63.7468, "volume": 7628.0}, {"date": "2017-08-21", "close": 66.7467, "volume": 7973.0}, {"date": "2017-08-22", "close": 64.3468, "volume": 18527.0}, {"date": "2017-08-23", "close": 65.5467, "volume": 7620.0}, {"date": "2017-08-24", "close": 65.9967, "volume": 8590.0}, {"date": "2017-08-25", "close": 65.9967, "volume": 11894.0}, {"date": "2017-08-28", "close": 70.6465, "volume": 17017.0}, {"date": "2017-08-29", "close": 68.6966, "volume": 13645.0}, {"date": "2017-08-30", "close": 72.7464, "volume": 50029.0}, {"date": "2017-08-31", "close": 71.2464, "volume": 15613.0}, {"date": "2017-09-01", "close": 72.1464, "volume": 8010.0}, {"date": "2017-09-05", "close": 70.9465, "volume": 7671.0}, {"date": "2017-09-06", "close": 73.3463, "volume": 6282.0}, {"date": "2017-09-07", "close": 70.3465, "volume": 12448.0}, {"date": "2017-09-08", "close": 72.7464, "volume": 13532.0}, {"date": "2017-09-11", "close": 72.1464, "volume": 5437.0}, {"date": "2017-09-12", "close": 72.8964, "volume": 6375.0}, {"date": "2017-09-13", "close": 69.4465, "volume": 15828.0}, {"date": "2017-09-14", "close": 69.4465, "volume": 11033.0}, {"date": "2017-09-15", "close": 67.1966, "volume": 24570.0}, {"date": "2017-09-18", "close": 66.8967, "volume": 9753.0}, {"date": "2017-09-19", "close": 66.7467, "volume": 8637.0}, {"date": "2017-09-20", "close": 67.6466, "volume": 9859.0}, {"date": "2017-09-21", "close": 67.7966, "volume": 7945.0}, {"date": "2017-09-22", "close": 65.9967, "volume": 11407.0}, {"date": "2017-09-25", "close": 65.5467, "volume": 11469.0}, {"date": "2017-09-26", "close": 64.7968, "volume": 2833.0}, {"date": "2017-09-27", "close": 67.0466, "volume": 13610.0}, {"date": "2017-09-28", "close": 66.2967, "volume": 7201.0}, {"date": "2017-09-29", "close": 66.2967, "volume": 6238.0}, {"date": "2017-10-02", "close": 69.7465, "volume": 6878.0}, {"date": "2017-10-03", "close": 68.8466, "volume": 4327.0}, {"date": "2017-10-04", "close": 68.5466, "volume": 8816.0}, {"date": "2017-10-05", "close": 70.4965, "volume": 13914.0}, {"date": "2017-10-06", "close": 70.7965, "volume": 3866.0}, {"date": "2017-10-09", "close": 70.7965, "volume": 4317.0}, {"date": "2017-10-10", "close": 72.5964, "volume": 12235.0}, {"date": "2017-10-11", "close": 71.9964, "volume": 13631.0}, {"date": "2017-10-12", "close": 69.8965, "volume": 14055.0}, {"date": "2017-10-13", "close": 67.9466, "volume": 6487.0}, {"date": "2017-10-16", "close": 66.2967, "volume": 8028.0}, {"date": "2017-10-17", "close": 66.4467, "volume": 5957.0}, {"date": "2017-10-18", "close": 66.1467, "volume": 4702.0}, {"date": "2017-10-19", "close": 64.3468, "volume": 11341.0}, {"date": "2017-10-20", "close": 59.697, "volume": 17948.0}, {"date": "2017-10-23", "close": 59.097, "volume": 7334.0}, {"date": "2017-10-24", "close": 58.1971, "volume": 5231.0}, {"date": "2017-10-25", "close": 54.2973, "volume": 9313.0}, {"date": "2017-10-26", "close": 54.2973, "volume": 8170.0}, {"date": "2017-10-27", "close": 56.9971, "volume": 4927.0}, {"date": "2017-10-30", "close": 56.5472, "volume": 5119.0}, {"date": "2017-10-31", "close": 56.0972, "volume": 6899.0}, {"date": "2017-11-01", "close": 57.1471, "volume": 13660.0}, {"date": "2017-11-02", "close": 57.7471, "volume": 3229.0}, {"date": "2017-11-03", "close": 57.8971, "volume": 4349.0}, {"date": "2017-11-06", "close": 57.4471, "volume": 5263.0}, {"date": "2017-11-07", "close": 54.8973, "volume": 5029.0}, {"date": "2017-11-08", "close": 55.1972, "volume": 4928.0}, {"date": "2017-11-09", "close": 56.6972, "volume": 6176.0}, {"date": "2017-11-10", "close": 58.4971, "volume": 7265.0}, {"date": "2017-11-13", "close": 55.6472, "volume": 2926.0}, {"date": "2017-11-14", "close": 56.9971, "volume": 4950.0}, {"date": "2017-11-15", "close": 55.6472, "volume": 3980.0}, {"date": "2017-11-16", "close": 58.7971, "volume": 3681.0}, {"date": "2017-11-17", "close": 58.1971, "volume": 3078.0}, {"date": "2017-11-20", "close": 59.547, "volume": 4337.0}, {"date": "2017-11-21", "close": 60.297, "volume": 5431.0}, {"date": "2017-11-22", "close": 59.997, "volume": 3767.0}, {"date": "2017-11-24", "close": 60.897, "volume": 1694.0}, {"date": "2017-11-27", "close": 60.147, "volume": 3821.0}, {"date": "2017-11-28", "close": 59.997, "volume": 8835.0}, {"date": "2017-11-29", "close": 59.997, "volume": 6470.0}, {"date": "2017-11-30", "close": 57.7471, "volume": 10498.0}, {"date": "2017-12-01", "close": 60.147, "volume": 8563.0}, {"date": "2017-12-04", "close": 56.9971, "volume": 5829.0}, {"date": "2017-12-05", "close": 53.5473, "volume": 5931.0}, {"date": "2017-12-06", "close": 51.7474, "volume": 7380.0}, {"date": "2017-12-07", "close": 53.5473, "volume": 5710.0}, {"date": "2017-12-08", "close": 54.5973, "volume": 4446.0}, {"date": "2017-12-11", "close": 54.7473, "volume": 4484.0}, {"date": "2017-12-12", "close": 53.0973, "volume": 7852.0}, {"date": "2017-12-13", "close": 53.6973, "volume": 4876.0}, {"date": "2017-12-14", "close": 52.7974, "volume": 5203.0}, {"date": "2017-12-15", "close": 51.5974, "volume": 11883.0}, {"date": "2017-12-18", "close": 51.8974, "volume": 5278.0}, {"date": "2017-12-19", "close": 50.6975, "volume": 4309.0}, {"date": "2017-12-20", "close": 50.6975, "volume": 5023.0}, {"date": "2017-12-21", "close": 51.7474, "volume": 4691.0}, {"date": "2017-12-22", "close": 50.0975, "volume": 8407.0}, {"date": "2017-12-26", "close": 48.8976, "volume": 9264.0}, {"date": "2017-12-27", "close": 50.3975, "volume": 6985.0}, {"date": "2017-12-28", "close": 59.997, "volume": 42530.0}, {"date": "2017-12-29", "close": 59.847, "volume": 10832.0}, {"date": "2018-01-02", "close": 61.0469, "volume": 10168.0}, {"date": "2018-01-03", "close": 60.747, "volume": 17233.0}, {"date": "2018-01-04", "close": 62.8469, "volume": 7003.0}, {"date": "2018-01-05", "close": 62.9969, "volume": 10210.0}, {"date": "2018-01-08", "close": 62.0969, "volume": 8460.0}, {"date": "2018-01-09", "close": 61.1969, "volume": 3841.0}, {"date": "2018-01-10", "close": 62.8469, "volume": 6685.0}, {"date": "2018-01-11", "close": 61.7969, "volume": 15852.0}, {"date": "2018-01-12", "close": 62.0969, "volume": 4567.0}, {"date": "2018-01-16", "close": 58.6471, "volume": 9722.0}, {"date": "2018-01-17", "close": 59.847, "volume": 8157.0}, {"date": "2018-01-18", "close": 59.547, "volume": 3775.0}, {"date": "2018-01-19", "close": 59.397, "volume": 4111.0}, {"date": "2018-01-22", "close": 59.397, "volume": 5221.0}, {"date": "2018-01-23", "close": 59.847, "volume": 1912.0}, {"date": "2018-01-24", "close": 60.147, "volume": 10973.0}, {"date": "2018-01-25", "close": 60.147, "volume": 1889.0}, {"date": "2018-01-26", "close": 60.747, "volume": 6105.0}, {"date": "2018-01-29", "close": 60.747, "volume": 9891.0}, {"date": "2018-01-30", "close": 60.147, "volume": 9649.0}, {"date": "2018-01-31", "close": 59.397, "volume": 5577.0}, {"date": "2018-02-01", "close": 56.6972, "volume": 15233.0}, {"date": "2018-02-02", "close": 55.7972, "volume": 7581.0}, {"date": "2018-02-05", "close": 53.3973, "volume": 10162.0}, {"date": "2018-02-06", "close": 54.2973, "volume": 6103.0}, {"date": "2018-02-07", "close": 56.0972, "volume": 5844.0}, {"date": "2018-02-08", "close": 53.8473, "volume": 9710.0}, {"date": "2018-02-09", "close": 54.4473, "volume": 12520.0}, {"date": "2018-02-12", "close": 51.5974, "volume": 5828.0}, {"date": "2018-02-13", "close": 52.1974, "volume": 6489.0}, {"date": "2018-02-14", "close": 52.7974, "volume": 12513.0}, {"date": "2018-02-15", "close": 52.7974, "volume": 19620.0}, {"date": "2018-02-16", "close": 52.6474, "volume": 10936.0}, {"date": "2018-02-20", "close": 51.2974, "volume": 6166.0}, {"date": "2018-02-21", "close": 54.4473, "volume": 8519.0}, {"date": "2018-02-22", "close": 57.1471, "volume": 13972.0}, {"date": "2018-02-23", "close": 60.447, "volume": 19247.0}, {"date": "2018-02-26", "close": 61.7969, "volume": 13989.0}, {"date": "2018-02-27", "close": 60.747, "volume": 8499.0}, {"date": "2018-02-28", "close": 63.8968, "volume": 20724.0}, {"date": "2018-03-01", "close": 62.2469, "volume": 7611.0}, {"date": "2018-03-02", "close": 63.5968, "volume": 14805.0}, {"date": "2018-03-05", "close": 64.9468, "volume": 7760.0}, {"date": "2018-03-06", "close": 63.8968, "volume": 9226.0}, {"date": "2018-03-07", "close": 70.7965, "volume": 22564.0}, {"date": "2018-03-08", "close": 72.2964, "volume": 13198.0}, {"date": "2018-03-09", "close": 74.2463, "volume": 15848.0}, {"date": "2018-03-12", "close": 74.8463, "volume": 9860.0}, {"date": "2018-03-13", "close": 79.646, "volume": 32830.0}, {"date": "2018-03-14", "close": 80.246, "volume": 23462.0}, {"date": "2018-03-15", "close": 75.8962, "volume": 20096.0}, {"date": "2018-03-16", "close": 77.3961, "volume": 20269.0}, {"date": "2018-03-19", "close": 77.2461, "volume": 15652.0}, {"date": "2018-03-20", "close": 78.4461, "volume": 13246.0}, {"date": "2018-03-21", "close": 77.0961, "volume": 15768.0}, {"date": "2018-03-22", "close": 77.2461, "volume": 9059.0}, {"date": "2018-03-23", "close": 73.7963, "volume": 10638.0}, {"date": "2018-03-26", "close": 74.6963, "volume": 10109.0}, {"date": "2018-03-27", "close": 71.9964, "volume": 9239.0}, {"date": "2018-03-28", "close": 70.6465, "volume": 7699.0}, {"date": "2018-03-29", "close": 68.2466, "volume": 11581.0}, {"date": "2018-04-02", "close": 69.8965, "volume": 8102.0}, {"date": "2018-04-03", "close": 72.8964, "volume": 7748.0}, {"date": "2018-04-04", "close": 76.4962, "volume": 7947.0}, {"date": "2018-04-05", "close": 76.1962, "volume": 4672.0}, {"date": "2018-04-06", "close": 72.2964, "volume": 6231.0}, {"date": "2018-04-09", "close": 72.4464, "volume": 6116.0}, {"date": "2018-04-10", "close": 71.0964, "volume": 8272.0}, {"date": "2018-04-11", "close": 68.5466, "volume": 17435.0}, {"date": "2018-04-12", "close": 72.1464, "volume": 11251.0}, {"date": "2018-04-13", "close": 65.9967, "volume": 14137.0}, {"date": "2018-04-16", "close": 65.2467, "volume": 6713.0}, {"date": "2018-04-17", "close": 65.5467, "volume": 12391.0}, {"date": "2018-04-18", "close": 65.3967, "volume": 4680.0}, {"date": "2018-04-19", "close": 64.4968, "volume": 4882.0}, {"date": "2018-04-20", "close": 62.9969, "volume": 6336.0}, {"date": "2018-04-23", "close": 63.4468, "volume": 8343.0}, {"date": "2018-04-24", "close": 65.9967, "volume": 7065.0}, {"date": "2018-04-25", "close": 62.5469, "volume": 6194.0}, {"date": "2018-04-26", "close": 61.7969, "volume": 9461.0}, {"date": "2018-04-27", "close": 62.8469, "volume": 8305.0}, {"date": "2018-04-30", "close": 59.997, "volume": 7359.0}, {"date": "2018-05-01", "close": 59.097, "volume": 2590.0}, {"date": "2018-05-02", "close": 58.1971, "volume": 5334.0}, {"date": "2018-05-03", "close": 56.3972, "volume": 7895.0}, {"date": "2018-05-04", "close": 54.7473, "volume": 11415.0}, {"date": "2018-05-07", "close": 55.9472, "volume": 9144.0}, {"date": "2018-05-08", "close": 57.4471, "volume": 20619.0}, {"date": "2018-05-09", "close": 56.5472, "volume": 10079.0}, {"date": "2018-05-10", "close": 55.7972, "volume": 5686.0}, {"date": "2018-05-11", "close": 52.9474, "volume": 8582.0}, {"date": "2018-05-14", "close": 54.2973, "volume": 10514.0}, {"date": "2018-05-15", "close": 53.6973, "volume": 8481.0}, {"date": "2018-05-16", "close": 54.5973, "volume": 7590.0}, {"date": "2018-05-17", "close": 54.8973, "volume": 6367.0}, {"date": "2018-05-18", "close": 54.1473, "volume": 6479.0}, {"date": "2018-05-21", "close": 52.7974, "volume": 15972.0}, {"date": "2018-05-22", "close": 48.8976, "volume": 17042.0}, {"date": "2018-05-23", "close": 48.8976, "volume": 6229.0}, {"date": "2018-05-24", "close": 46.9477, "volume": 13986.0}, {"date": "2018-05-25", "close": 51.7474, "volume": 47089.0}, {"date": "2018-05-29", "close": 50.8475, "volume": 15924.0}, {"date": "2018-05-30", "close": 49.3475, "volume": 10162.0}, {"date": "2018-05-31", "close": 51.7474, "volume": 11197.0}, {"date": "2018-06-01", "close": 51.1474, "volume": 4415.0}, {"date": "2018-06-04", "close": 50.0975, "volume": 5097.0}, {"date": "2018-06-05", "close": 52.9474, "volume": 6711.0}, {"date": "2018-06-06", "close": 51.5974, "volume": 3499.0}, {"date": "2018-06-07", "close": 49.6475, "volume": 5311.0}, {"date": "2018-06-08", "close": 49.6475, "volume": 5205.0}, {"date": "2018-06-11", "close": 49.6475, "volume": 4525.0}, {"date": "2018-06-12", "close": 50.8475, "volume": 4430.0}, {"date": "2018-06-13", "close": 49.3475, "volume": 7832.0}, {"date": "2018-06-14", "close": 46.7977, "volume": 9232.0}, {"date": "2018-06-15", "close": 44.3978, "volume": 15150.0}, {"date": "2018-06-18", "close": 43.7978, "volume": 15241.0}, {"date": "2018-06-19", "close": 46.1977, "volume": 9181.0}, {"date": "2018-06-20", "close": 46.7977, "volume": 6459.0}, {"date": "2018-06-21", "close": 48.5976, "volume": 10872.0}, {"date": "2018-06-22", "close": 48.5976, "volume": 18911.0}, {"date": "2018-06-25", "close": 45.4477, "volume": 4887.0}, {"date": "2018-06-26", "close": 45.4477, "volume": 2861.0}, {"date": "2018-06-27", "close": 45.2977, "volume": 4647.0}, {"date": "2018-06-28", "close": 43.9478, "volume": 6952.0}, {"date": "2018-06-29", "close": 44.6978, "volume": 6483.0}, {"date": "2018-07-02", "close": 45.8977, "volume": 11217.0}, {"date": "2018-07-03", "close": 45.5977, "volume": 1794.0}, {"date": "2018-07-05", "close": 46.0477, "volume": 1559.0}, {"date": "2018-07-06", "close": 46.9477, "volume": 4276.0}, {"date": "2018-07-09", "close": 45.1477, "volume": 3666.0}, {"date": "2018-07-10", "close": 45.7477, "volume": 2610.0}, {"date": "2018-07-11", "close": 44.8478, "volume": 2005.0}, {"date": "2018-07-12", "close": 44.9977, "volume": 1903.0}, {"date": "2018-07-13", "close": 45.2977, "volume": 2965.0}, {"date": "2018-07-16", "close": 43.6478, "volume": 5914.0}, {"date": "2018-07-17", "close": 41.9979, "volume": 8029.0}, {"date": "2018-07-18", "close": 40.348, "volume": 10789.0}, {"date": "2018-07-19", "close": 40.198, "volume": 11100.0}, {"date": "2018-07-20", "close": 38.998, "volume": 10508.0}, {"date": "2018-07-23", "close": 37.9481, "volume": 10026.0}, {"date": "2018-07-24", "close": 37.0481, "volume": 15506.0}, {"date": "2018-07-25", "close": 37.1981, "volume": 9682.0}, {"date": "2018-07-26", "close": 36.8982, "volume": 10178.0}, {"date": "2018-07-27", "close": 34.9483, "volume": 9503.0}, {"date": "2018-07-30", "close": 32.8484, "volume": 13266.0}, {"date": "2018-07-31", "close": 33.4483, "volume": 8578.0}, {"date": "2018-08-01", "close": 33.7483, "volume": 7723.0}, {"date": "2018-08-02", "close": 32.2484, "volume": 10259.0}, {"date": "2018-08-03", "close": 28.3486, "volume": 21854.0}, {"date": "2018-08-06", "close": 25.7987, "volume": 26257.0}, {"date": "2018-08-07", "close": 30.5985, "volume": 56664.0}, {"date": "2018-08-08", "close": 34.9483, "volume": 56129.0}, {"date": "2018-08-09", "close": 31.9484, "volume": 14761.0}, {"date": "2018-08-10", "close": 31.3484, "volume": 10340.0}, {"date": "2018-08-13", "close": 31.7984, "volume": 7297.0}, {"date": "2018-08-14", "close": 30.1485, "volume": 10099.0}, {"date": "2018-08-15", "close": 30.2985, "volume": 12725.0}, {"date": "2018-08-16", "close": 30.4485, "volume": 10790.0}, {"date": "2018-08-17", "close": 28.6486, "volume": 5932.0}, {"date": "2018-08-20", "close": 28.6486, "volume": 9680.0}, {"date": "2018-08-21", "close": 31.1984, "volume": 7430.0}, {"date": "2018-08-22", "close": 30.2985, "volume": 6264.0}, {"date": "2018-08-23", "close": 28.6486, "volume": 13902.0}, {"date": "2018-08-24", "close": 28.7986, "volume": 11371.0}, {"date": "2018-08-27", "close": 28.3486, "volume": 10204.0}, {"date": "2018-08-28", "close": 28.1986, "volume": 9925.0}, {"date": "2018-08-29", "close": 29.5485, "volume": 7651.0}, {"date": "2018-08-30", "close": 29.0985, "volume": 16969.0}, {"date": "2018-08-31", "close": 29.5485, "volume": 15457.0}, {"date": "2018-09-04", "close": 28.3486, "volume": 8472.0}, {"date": "2018-09-05", "close": 27.4486, "volume": 7430.0}, {"date": "2018-09-06", "close": 26.5487, "volume": 8779.0}, {"date": "2018-09-07", "close": 24.2988, "volume": 19036.0}, {"date": "2018-09-10", "close": 23.9988, "volume": 7587.0}, {"date": "2018-09-11", "close": 23.0988, "volume": 24497.0}, {"date": "2018-09-12", "close": 23.8488, "volume": 13011.0}, {"date": "2018-09-13", "close": 22.6489, "volume": 16290.0}, {"date": "2018-09-14", "close": 23.5488, "volume": 25193.0}, {"date": "2018-09-17", "close": 23.9988, "volume": 26745.0}, {"date": "2018-09-18", "close": 24.8988, "volume": 22370.0}, {"date": "2018-09-19", "close": 24.8988, "volume": 7668.0}, {"date": "2018-09-20", "close": 23.9988, "volume": 14208.0}, {"date": "2018-09-21", "close": 23.6988, "volume": 30691.0}, {"date": "2018-09-24", "close": 22.1989, "volume": 31314.0}, {"date": "2018-09-25", "close": 21.8989, "volume": 16708.0}, {"date": "2018-09-26", "close": 21.5989, "volume": 8316.0}, {"date": "2018-09-27", "close": 21.8989, "volume": 21840.0}, {"date": "2018-09-28", "close": 23.9988, "volume": 23548.0}, {"date": "2018-10-01", "close": 22.9489, "volume": 25077.0}, {"date": "2018-10-02", "close": 20.849, "volume": 18755.0}, {"date": "2018-10-03", "close": 22.3489, "volume": 22640.0}, {"date": "2018-10-04", "close": 20.9989, "volume": 12301.0}, {"date": "2018-10-05", "close": 20.099, "volume": 22004.0}, {"date": "2018-10-08", "close": 20.399, "volume": 6152.0}, {"date": "2018-10-09", "close": 20.549, "volume": 8408.0}, {"date": "2018-10-10", "close": 19.199, "volume": 14852.0}, {"date": "2018-10-11", "close": 19.949, "volume": 23980.0}, {"date": "2018-10-12", "close": 19.499, "volume": 9026.0}, {"date": "2018-10-15", "close": 19.349, "volume": 11585.0}, {"date": "2018-10-16", "close": 19.349, "volume": 10030.0}, {"date": "2018-10-17", "close": 17.2491, "volume": 19432.0}, {"date": "2018-10-18", "close": 15.1492, "volume": 45991.0}, {"date": "2018-10-19", "close": 14.4758, "volume": 45256.0}, {"date": "2018-10-22", "close": 13.6658, "volume": 29630.0}, {"date": "2018-10-23", "close": 13.6568, "volume": 17140.0}, {"date": "2018-10-24", "close": 14.8478, "volume": 31907.0}, {"date": "2018-10-25", "close": 15.4492, "volume": 19938.0}, {"date": "2018-10-26", "close": 15.7492, "volume": 11195.0}, {"date": "2018-10-29", "close": 15.2992, "volume": 16238.0}, {"date": "2018-10-30", "close": 14.0273, "volume": 19716.0}, {"date": "2018-10-31", "close": 12.5004, "volume": 27912.0}, {"date": "2018-11-01", "close": 15.4492, "volume": 40292.0}, {"date": "2018-11-02", "close": 16.7992, "volume": 31199.0}, {"date": "2018-11-05", "close": 15.5992, "volume": 16483.0}, {"date": "2018-11-06", "close": 15.1492, "volume": 10348.0}, {"date": "2018-11-07", "close": 16.3492, "volume": 11415.0}, {"date": "2018-11-08", "close": 16.3492, "volume": 8214.0}, {"date": "2018-11-09", "close": 16.4992, "volume": 12973.0}, {"date": "2018-11-12", "close": 15.5992, "volume": 16017.0}, {"date": "2018-11-13", "close": 16.6492, "volume": 27018.0}, {"date": "2018-11-14", "close": 15.2992, "volume": 9408.0}, {"date": "2018-11-15", "close": 18.1491, "volume": 15059.0}, {"date": "2018-11-16", "close": 18.4491, "volume": 13978.0}, {"date": "2018-11-19", "close": 19.649, "volume": 130142.0}, {"date": "2018-11-20", "close": 21.1489, "volume": 32242.0}, {"date": "2018-11-21", "close": 20.249, "volume": 20045.0}, {"date": "2018-11-23", "close": 19.949, "volume": 11355.0}, {"date": "2018-11-26", "close": 17.9991, "volume": 22070.0}, {"date": "2018-11-27", "close": 16.3492, "volume": 18001.0}, {"date": "2018-11-28", "close": 19.499, "volume": 21646.0}, {"date": "2018-11-29", "close": 18.5991, "volume": 29550.0}, {"date": "2018-11-30", "close": 18.2991, "volume": 9167.0}, {"date": "2018-12-03", "close": 19.349, "volume": 7322.0}, {"date": "2018-12-04", "close": 18.5991, "volume": 7970.0}, {"date": "2018-12-06", "close": 18.1491, "volume": 6784.0}, {"date": "2018-12-07", "close": 17.0991, "volume": 8028.0}, {"date": "2018-12-10", "close": 16.1992, "volume": 11805.0}, {"date": "2018-12-11", "close": 15.7492, "volume": 14973.0}, {"date": "2018-12-12", "close": 16.3492, "volume": 9153.0}, {"date": "2018-12-13", "close": 15.2992, "volume": 13621.0}, {"date": "2018-12-14", "close": 15.7492, "volume": 9554.0}, {"date": "2018-12-17", "close": 15.1492, "volume": 20617.0}, {"date": "2018-12-18", "close": 15.5992, "volume": 32885.0}, {"date": "2018-12-19", "close": 13.7843, "volume": 66400.0}, {"date": "2018-12-20", "close": 11.0979, "volume": 80087.0}, {"date": "2018-12-21", "close": 8.4806, "volume": 286009.0}, {"date": "2018-12-24", "close": 10.426, "volume": 52613.0}, {"date": "2018-12-26", "close": 11.1009, "volume": 34734.0}, {"date": "2018-12-27", "close": 11.8539, "volume": 15303.0}, {"date": "2018-12-28", "close": 13.3598, "volume": 21984.0}, {"date": "2018-12-31", "close": 12.8994, "volume": 22664.0}, {"date": "2019-01-02", "close": 16.3492, "volume": 30159.0}, {"date": "2019-01-03", "close": 14.1338, "volume": 13373.0}, {"date": "2019-01-04", "close": 16.6492, "volume": 26362.0}, {"date": "2019-01-07", "close": 15.2992, "volume": 12634.0}, {"date": "2019-01-08", "close": 15.7492, "volume": 7989.0}, {"date": "2019-01-09", "close": 18.1491, "volume": 23586.0}, {"date": "2019-01-10", "close": 17.3991, "volume": 13492.0}, {"date": "2019-01-11", "close": 17.6991, "volume": 10194.0}, {"date": "2019-01-14", "close": 16.6492, "volume": 7742.0}, {"date": "2019-01-15", "close": 19.199, "volume": 17586.0}, {"date": "2019-01-16", "close": 18.4491, "volume": 12542.0}, {"date": "2019-01-17", "close": 18.7491, "volume": 9477.0}, {"date": "2019-01-18", "close": 17.2491, "volume": 16740.0}, {"date": "2019-01-22", "close": 15.5992, "volume": 14631.0}, {"date": "2019-01-23", "close": 15.8992, "volume": 2989.0}, {"date": "2019-01-24", "close": 15.8992, "volume": 6365.0}, {"date": "2019-01-25", "close": 15.8992, "volume": 8843.0}, {"date": "2019-01-28", "close": 20.699, "volume": 67653.0}, {"date": "2019-01-29", "close": 21.5989, "volume": 55161.0}, {"date": "2019-01-30", "close": 22.1989, "volume": 47487.0}, {"date": "2019-01-31", "close": 31.0484, "volume": 636921.0}, {"date": "2019-02-01", "close": 37.0481, "volume": 146278.0}, {"date": "2019-02-04", "close": 33.4483, "volume": 74885.0}, {"date": "2019-02-05", "close": 34.0483, "volume": 41390.0}, {"date": "2019-02-06", "close": 31.7984, "volume": 34827.0}, {"date": "2019-02-07", "close": 31.3484, "volume": 54229.0}, {"date": "2019-02-08", "close": 31.9484, "volume": 32063.0}, {"date": "2019-02-11", "close": 31.6484, "volume": 27776.0}, {"date": "2019-02-12", "close": 31.6484, "volume": 24504.0}, {"date": "2019-02-13", "close": 32.6984, "volume": 39881.0}, {"date": "2019-02-14", "close": 32.5484, "volume": 38556.0}, {"date": "2019-02-15", "close": 32.6984, "volume": 43696.0}, {"date": "2019-02-19", "close": 32.2484, "volume": 30289.0}, {"date": "2019-02-20", "close": 31.9484, "volume": 17271.0}, {"date": "2019-02-21", "close": 32.0984, "volume": 19144.0}, {"date": "2019-02-22", "close": 32.2484, "volume": 24364.0}, {"date": "2019-02-25", "close": 32.8484, "volume": 18757.0}, {"date": "2019-02-26", "close": 32.6984, "volume": 21032.0}, {"date": "2019-02-27", "close": 32.2484, "volume": 12299.0}, {"date": "2019-02-28", "close": 31.3484, "volume": 33363.0}, {"date": "2019-03-01", "close": 30.5985, "volume": 27896.0}, {"date": "2019-03-04", "close": 30.5985, "volume": 55367.0}, {"date": "2019-03-05", "close": 28.6486, "volume": 16218.0}, {"date": "2019-03-06", "close": 25.7987, "volume": 27534.0}, {"date": "2019-03-07", "close": 27.4486, "volume": 28020.0}, {"date": "2019-03-08", "close": 26.2487, "volume": 12323.0}, {"date": "2019-03-11", "close": 27.2986, "volume": 8014.0}, {"date": "2019-03-12", "close": 30.5985, "volume": 36477.0}, {"date": "2019-03-13", "close": 28.1986, "volume": 22680.0}, {"date": "2019-03-14", "close": 29.3985, "volume": 20169.0}, {"date": "2019-03-15", "close": 29.8485, "volume": 55557.0}, {"date": "2019-03-18", "close": 29.8485, "volume": 17828.0}, {"date": "2019-03-19", "close": 29.8485, "volume": 23025.0}, {"date": "2019-03-20", "close": 32.2484, "volume": 53645.0}, {"date": "2019-03-21", "close": 29.6985, "volume": 38942.0}, {"date": "2019-03-22", "close": 27.8986, "volume": 18772.0}, {"date": "2019-03-25", "close": 27.1486, "volume": 37959.0}, {"date": "2019-03-26", "close": 26.9987, "volume": 8245.0}, {"date": "2019-03-27", "close": 28.1986, "volume": 20094.0}, {"date": "2019-03-28", "close": 27.1486, "volume": 12726.0}, {"date": "2019-03-29", "close": 26.6987, "volume": 10746.0}, {"date": "2019-04-01", "close": 25.9487, "volume": 12799.0}, {"date": "2019-04-02", "close": 27.1486, "volume": 5885.0}, {"date": "2019-04-03", "close": 26.6987, "volume": 8961.0}, {"date": "2019-04-04", "close": 26.2487, "volume": 7403.0}, {"date": "2019-04-05", "close": 28.6486, "volume": 22400.0}, {"date": "2019-04-08", "close": 25.9487, "volume": 21716.0}, {"date": "2019-04-09", "close": 25.1987, "volume": 13837.0}, {"date": "2019-04-10", "close": 24.2988, "volume": 18135.0}, {"date": "2019-04-11", "close": 24.8988, "volume": 12272.0}, {"date": "2019-04-12", "close": 24.2988, "volume": 14073.0}, {"date": "2019-04-15", "close": 23.2488, "volume": 13446.0}, {"date": "2019-04-16", "close": 21.4489, "volume": 28408.0}, {"date": "2019-04-17", "close": 21.8989, "volume": 42484.0}, {"date": "2019-04-18", "close": 24.2988, "volume": 1280831.0}, {"date": "2019-04-22", "close": 28.1986, "volume": 224742.0}, {"date": "2019-04-23", "close": 26.5487, "volume": 90681.0}, {"date": "2019-04-24", "close": 27.4486, "volume": 55337.0}, {"date": "2019-04-25", "close": 25.9487, "volume": 29741.0}, {"date": "2019-04-26", "close": 25.0487, "volume": 36369.0}, {"date": "2019-04-29", "close": 23.6988, "volume": 25875.0}, {"date": "2019-04-30", "close": 23.8488, "volume": 55456.0}, {"date": "2019-05-01", "close": 23.5488, "volume": 17743.0}, {"date": "2019-05-02", "close": 23.9988, "volume": 51608.0}, {"date": "2019-05-03", "close": 25.7987, "volume": 43456.0}, {"date": "2019-05-06", "close": 27.5986, "volume": 37887.0}, {"date": "2019-05-07", "close": 25.3487, "volume": 42080.0}, {"date": "2019-05-08", "close": 25.1987, "volume": 13272.0}, {"date": "2019-05-09", "close": 24.1488, "volume": 23764.0}, {"date": "2019-05-10", "close": 26.6987, "volume": 33156.0}, {"date": "2019-05-13", "close": 23.9988, "volume": 44462.0}, {"date": "2019-05-14", "close": 25.3487, "volume": 23663.0}, {"date": "2019-05-15", "close": 26.6987, "volume": 51674.0}, {"date": "2019-05-16", "close": 28.9486, "volume": 30941.0}, {"date": "2019-05-17", "close": 28.4986, "volume": 45727.0}, {"date": "2019-05-20", "close": 28.6486, "volume": 19938.0}, {"date": "2019-05-21", "close": 29.0985, "volume": 23658.0}, {"date": "2019-05-22", "close": 29.0985, "volume": 22734.0}, {"date": "2019-05-23", "close": 26.5487, "volume": 23305.0}, {"date": "2019-05-24", "close": 27.7486, "volume": 15228.0}, {"date": "2019-05-28", "close": 28.7986, "volume": 28608.0}, {"date": "2019-05-29", "close": 26.9987, "volume": 16099.0}, {"date": "2019-05-30", "close": 26.5487, "volume": 10938.0}, {"date": "2019-05-31", "close": 25.9487, "volume": 9937.0}, {"date": "2019-06-03", "close": 25.4987, "volume": 22175.0}, {"date": "2019-06-04", "close": 27.2986, "volume": 12426.0}, {"date": "2019-06-05", "close": 26.3987, "volume": 14688.0}, {"date": "2019-06-06", "close": 25.4987, "volume": 14772.0}, {"date": "2019-06-07", "close": 24.2988, "volume": 23356.0}, {"date": "2019-06-10", "close": 24.1488, "volume": 23227.0}, {"date": "2019-06-11", "close": 25.0487, "volume": 23015.0}, {"date": "2019-06-12", "close": 24.4488, "volume": 17845.0}, {"date": "2019-06-13", "close": 26.3987, "volume": 26433.0}, {"date": "2019-06-14", "close": 25.3487, "volume": 16147.0}, {"date": "2019-06-17", "close": 26.6987, "volume": 23929.0}, {"date": "2019-06-18", "close": 27.7486, "volume": 21942.0}, {"date": "2019-06-19", "close": 26.9987, "volume": 17405.0}, {"date": "2019-06-20", "close": 25.6487, "volume": 14771.0}, {"date": "2019-06-21", "close": 25.6487, "volume": 15586.0}, {"date": "2019-06-24", "close": 24.5988, "volume": 36963.0}, {"date": "2019-06-25", "close": 24.8988, "volume": 23147.0}, {"date": "2019-06-26", "close": 22.6489, "volume": 33454.0}, {"date": "2019-06-27", "close": 22.0489, "volume": 48852.0}, {"date": "2019-06-28", "close": 22.4989, "volume": 254938.0}, {"date": "2019-07-01", "close": 23.2488, "volume": 36209.0}, {"date": "2019-07-02", "close": 22.6489, "volume": 20279.0}, {"date": "2019-07-03", "close": 23.3988, "volume": 8596.0}, {"date": "2019-07-05", "close": 22.7989, "volume": 11229.0}, {"date": "2019-07-08", "close": 23.8488, "volume": 24668.0}, {"date": "2019-07-09", "close": 24.8988, "volume": 33240.0}, {"date": "2019-07-10", "close": 25.9487, "volume": 41418.0}, {"date": "2019-07-11", "close": 23.8488, "volume": 18788.0}, {"date": "2019-07-12", "close": 23.0988, "volume": 12908.0}, {"date": "2019-07-15", "close": 22.7989, "volume": 15174.0}, {"date": "2019-07-16", "close": 21.2989, "volume": 38538.0}, {"date": "2019-07-17", "close": 20.549, "volume": 35983.0}, {"date": "2019-07-18", "close": 18.8991, "volume": 26565.0}, {"date": "2019-07-19", "close": 20.549, "volume": 24816.0}, {"date": "2019-07-22", "close": 19.499, "volume": 11928.0}, {"date": "2019-07-23", "close": 18.8991, "volume": 13529.0}, {"date": "2019-07-24", "close": 20.099, "volume": 27832.0}, {"date": "2019-07-25", "close": 19.199, "volume": 14029.0}, {"date": "2019-07-26", "close": 19.049, "volume": 11791.0}, {"date": "2019-07-29", "close": 20.549, "volume": 19219.0}, {"date": "2019-07-30", "close": 20.9989, "volume": 20740.0}, {"date": "2019-07-31", "close": 20.549, "volume": 10828.0}, {"date": "2019-08-01", "close": 20.699, "volume": 15813.0}, {"date": "2019-08-02", "close": 20.699, "volume": 5916.0}, {"date": "2019-08-05", "close": 19.499, "volume": 13519.0}, {"date": "2019-08-06", "close": 19.799, "volume": 22857.0}, {"date": "2019-08-07", "close": 19.649, "volume": 16962.0}, {"date": "2019-08-08", "close": 19.799, "volume": 12949.0}, {"date": "2019-08-09", "close": 20.099, "volume": 24807.0}, {"date": "2019-08-12", "close": 19.949, "volume": 23114.0}, {"date": "2019-08-13", "close": 22.4989, "volume": 37051.0}, {"date": "2019-08-14", "close": 23.6988, "volume": 26032.0}, {"date": "2019-08-15", "close": 22.9489, "volume": 14004.0}, {"date": "2019-08-16", "close": 23.9988, "volume": 10674.0}, {"date": "2019-08-19", "close": 25.1987, "volume": 19556.0}, {"date": "2019-08-20", "close": 26.0987, "volume": 21208.0}, {"date": "2019-08-21", "close": 26.9987, "volume": 28833.0}, {"date": "2019-08-22", "close": 26.3987, "volume": 39105.0}, {"date": "2019-08-23", "close": 23.6988, "volume": 19127.0}, {"date": "2019-08-26", "close": 27.1486, "volume": 196930.0}, {"date": "2019-08-27", "close": 26.3987, "volume": 44721.0}, {"date": "2019-08-28", "close": 26.3987, "volume": 26280.0}, {"date": "2019-08-29", "close": 26.8487, "volume": 12452.0}, {"date": "2019-08-30", "close": 27.1486, "volume": 17108.0}, {"date": "2019-09-03", "close": 26.2487, "volume": 14217.0}, {"date": "2019-09-04", "close": 26.0987, "volume": 13664.0}, {"date": "2019-09-05", "close": 26.9987, "volume": 20023.0}, {"date": "2019-09-06", "close": 29.3985, "volume": 44996.0}, {"date": "2019-09-09", "close": 28.7986, "volume": 13053.0}, {"date": "2019-09-10", "close": 28.3486, "volume": 18739.0}, {"date": "2019-09-11", "close": 28.9486, "volume": 21947.0}, {"date": "2019-09-12", "close": 27.7486, "volume": 14689.0}, {"date": "2019-09-13", "close": 27.8986, "volume": 13273.0}, {"date": "2019-09-16", "close": 28.7986, "volume": 17212.0}, {"date": "2019-09-17", "close": 27.8986, "volume": 8090.0}, {"date": "2019-09-18", "close": 27.1486, "volume": 18205.0}, {"date": "2019-09-19", "close": 25.0487, "volume": 17396.0}, {"date": "2019-09-20", "close": 24.2988, "volume": 30835.0}, {"date": "2019-09-23", "close": 23.8488, "volume": 10265.0}, {"date": "2019-09-24", "close": 21.8989, "volume": 28129.0}, {"date": "2019-09-25", "close": 20.549, "volume": 14909.0}, {"date": "2019-09-26", "close": 20.849, "volume": 17560.0}, {"date": "2019-09-27", "close": 20.549, "volume": 13471.0}, {"date": "2019-09-30", "close": 21.1489, "volume": 11716.0}, {"date": "2019-10-01", "close": 21.5989, "volume": 27976.0}, {"date": "2019-10-02", "close": 21.1489, "volume": 15200.0}, {"date": "2019-10-03", "close": 20.849, "volume": 8710.0}, {"date": "2019-10-04", "close": 20.699, "volume": 10990.0}, {"date": "2019-10-07", "close": 20.099, "volume": 9000.0}, {"date": "2019-10-08", "close": 18.7491, "volume": 24675.0}, {"date": "2019-10-09", "close": 19.049, "volume": 8663.0}, {"date": "2019-10-10", "close": 19.799, "volume": 7028.0}, {"date": "2019-10-11", "close": 18.7491, "volume": 22086.0}, {"date": "2019-10-14", "close": 19.199, "volume": 2301.0}, {"date": "2019-10-15", "close": 19.499, "volume": 7517.0}, {"date": "2019-10-16", "close": 19.499, "volume": 8037.0}, {"date": "2019-10-17", "close": 19.499, "volume": 11702.0}, {"date": "2019-10-18", "close": 19.199, "volume": 6505.0}, {"date": "2019-10-21", "close": 19.499, "volume": 11391.0}, {"date": "2019-10-22", "close": 18.8991, "volume": 8485.0}, {"date": "2019-10-23", "close": 19.499, "volume": 6179.0}, {"date": "2019-10-24", "close": 19.499, "volume": 10457.0}, {"date": "2019-10-25", "close": 20.699, "volume": 25272.0}, {"date": "2019-10-28", "close": 20.099, "volume": 13987.0}, {"date": "2019-10-29", "close": 20.099, "volume": 6378.0}, {"date": "2019-10-30", "close": 22.0489, "volume": 12880.0}, {"date": "2019-10-31", "close": 21.1489, "volume": 12439.0}, {"date": "2019-11-01", "close": 21.1489, "volume": 2196.0}, {"date": "2019-11-04", "close": 20.849, "volume": 6025.0}, {"date": "2019-11-05", "close": 20.399, "volume": 7772.0}, {"date": "2019-11-06", "close": 19.949, "volume": 17366.0}, {"date": "2019-11-07", "close": 19.949, "volume": 170504.0}, {"date": "2019-11-08", "close": 21.5989, "volume": 19812.0}, {"date": "2019-11-11", "close": 22.6489, "volume": 18430.0}, {"date": "2019-11-12", "close": 24.4488, "volume": 17297.0}, {"date": "2019-11-13", "close": 24.2988, "volume": 7006.0}, {"date": "2019-11-14", "close": 24.7488, "volume": 13492.0}, {"date": "2019-11-15", "close": 26.6987, "volume": 28083.0}, {"date": "2019-11-18", "close": 28.1986, "volume": 24478.0}, {"date": "2019-11-19", "close": 27.8986, "volume": 16624.0}, {"date": "2019-11-20", "close": 27.5986, "volume": 16504.0}, {"date": "2019-11-21", "close": 28.3486, "volume": 13716.0}, {"date": "2019-11-22", "close": 28.4986, "volume": 12354.0}, {"date": "2019-11-25", "close": 29.3985, "volume": 18318.0}, {"date": "2019-11-26", "close": 28.9486, "volume": 14628.0}, {"date": "2019-11-27", "close": 29.5485, "volume": 10623.0}, {"date": "2019-11-29", "close": 30.8985, "volume": 8231.0}, {"date": "2019-12-02", "close": 29.8485, "volume": 12805.0}, {"date": "2019-12-03", "close": 29.6985, "volume": 11866.0}, {"date": "2019-12-04", "close": 30.8985, "volume": 17630.0}, {"date": "2019-12-05", "close": 32.0984, "volume": 16185.0}, {"date": "2019-12-06", "close": 29.8485, "volume": 18567.0}, {"date": "2019-12-09", "close": 26.0987, "volume": 34982.0}, {"date": "2019-12-10", "close": 28.0486, "volume": 18082.0}, {"date": "2019-12-11", "close": 28.4986, "volume": 11551.0}, {"date": "2019-12-12", "close": 29.2485, "volume": 11304.0}, {"date": "2019-12-13", "close": 29.3985, "volume": 10734.0}, {"date": "2019-12-16", "close": 29.2485, "volume": 15319.0}, {"date": "2019-12-17", "close": 30.1485, "volume": 13485.0}, {"date": "2019-12-18", "close": 32.5484, "volume": 81193.0}, {"date": "2019-12-19", "close": 34.0483, "volume": 34824.0}, {"date": "2019-12-20", "close": 34.4983, "volume": 29361.0}, {"date": "2019-12-23", "close": 37.0481, "volume": 62385.0}, {"date": "2019-12-24", "close": 36.7482, "volume": 24771.0}, {"date": "2019-12-26", "close": 37.3481, "volume": 28346.0}, {"date": "2019-12-27", "close": 37.0481, "volume": 25012.0}, {"date": "2019-12-30", "close": 36.8232, "volume": 19666.0}, {"date": "2019-12-31", "close": 38.5481, "volume": 30296.0}, {"date": "2020-01-02", "close": 40.648, "volume": 41159.0}, {"date": "2020-01-03", "close": 40.498, "volume": 30054.0}, {"date": "2020-01-06", "close": 40.198, "volume": 16262.0}, {"date": "2020-01-07", "close": 38.8481, "volume": 20003.0}, {"date": "2020-01-08", "close": 37.9481, "volume": 33927.0}, {"date": "2020-01-09", "close": 38.0981, "volume": 21267.0}, {"date": "2020-01-10", "close": 36.9732, "volume": 101037.0}, {"date": "2020-01-13", "close": 36.1482, "volume": 29088.0}, {"date": "2020-01-14", "close": 35.5482, "volume": 15739.0}, {"date": "2020-01-15", "close": 35.6982, "volume": 20235.0}, {"date": "2020-01-16", "close": 42.1479, "volume": 114369.0}, {"date": "2020-01-17", "close": 38.6981, "volume": 56094.0}, {"date": "2020-01-21", "close": 40.498, "volume": 49088.0}, {"date": "2020-01-22", "close": 41.9979, "volume": 44758.0}, {"date": "2020-01-23", "close": 39.598, "volume": 31542.0}, {"date": "2020-01-24", "close": 39.148, "volume": 44727.0}, {"date": "2020-01-27", "close": 36.7482, "volume": 20582.0}, {"date": "2020-01-28", "close": 36.8982, "volume": 46948.0}, {"date": "2020-01-29", "close": 36.7482, "volume": 14006.0}, {"date": "2020-01-30", "close": 35.5482, "volume": 29626.0}, {"date": "2020-01-31", "close": 33.7483, "volume": 29321.0}, {"date": "2020-02-03", "close": 33.4483, "volume": 12414.0}, {"date": "2020-02-04", "close": 34.7983, "volume": 23990.0}, {"date": "2020-02-05", "close": 35.5482, "volume": 19315.0}, {"date": "2020-02-06", "close": 38.3981, "volume": 33348.0}, {"date": "2020-02-07", "close": 38.6981, "volume": 28453.0}, {"date": "2020-02-10", "close": 38.6981, "volume": 11543.0}, {"date": "2020-02-11", "close": 39.898, "volume": 22253.0}, {"date": "2020-02-12", "close": 40.198, "volume": 17758.0}, {"date": "2020-02-13", "close": 41.8479, "volume": 73569.0}, {"date": "2020-02-14", "close": 44.3978, "volume": 66380.0}, {"date": "2020-02-18", "close": 43.1978, "volume": 24261.0}, {"date": "2020-02-19", "close": 41.0979, "volume": 36009.0}, {"date": "2020-02-20", "close": 41.2479, "volume": 23164.0}, {"date": "2020-02-21", "close": 40.648, "volume": 18922.0}, {"date": "2020-02-24", "close": 38.5481, "volume": 32595.0}, {"date": "2020-02-25", "close": 35.8482, "volume": 31021.0}, {"date": "2020-02-26", "close": 34.4983, "volume": 23161.0}, {"date": "2020-02-27", "close": 32.0984, "volume": 37014.0}, {"date": "2020-02-28", "close": 32.0984, "volume": 38883.0}, {"date": "2020-03-02", "close": 30.7485, "volume": 16740.0}, {"date": "2020-03-03", "close": 30.2985, "volume": 34296.0}, {"date": "2020-03-04", "close": 31.3484, "volume": 22214.0}, {"date": "2020-03-05", "close": 30.4485, "volume": 19637.0}, {"date": "2020-03-06", "close": 29.9985, "volume": 15550.0}, {"date": "2020-03-09", "close": 27.1486, "volume": 38839.0}, {"date": "2020-03-10", "close": 25.9487, "volume": 23697.0}, {"date": "2020-03-11", "close": 24.1488, "volume": 36087.0}, {"date": "2020-03-12", "close": 17.9991, "volume": 58721.0}, {"date": "2020-03-13", "close": 19.949, "volume": 42194.0}, {"date": "2020-03-16", "close": 17.0991, "volume": 52053.0}, {"date": "2020-03-17", "close": 20.699, "volume": 36471.0}, {"date": "2020-03-18", "close": 17.2491, "volume": 25635.0}, {"date": "2020-03-19", "close": 17.5491, "volume": 18450.0}, {"date": "2020-03-20", "close": 18.4491, "volume": 20885.0}, {"date": "2020-03-23", "close": 19.049, "volume": 43410.0}, {"date": "2020-03-24", "close": 22.0489, "volume": 30332.0}, {"date": "2020-03-25", "close": 23.5488, "volume": 32513.0}, {"date": "2020-03-26", "close": 25.6487, "volume": 23961.0}, {"date": "2020-03-27", "close": 25.6487, "volume": 19141.0}, {"date": "2020-03-30", "close": 26.6987, "volume": 23194.0}, {"date": "2020-03-31", "close": 28.3486, "volume": 14263.0}, {"date": "2020-04-01", "close": 27.7486, "volume": 29628.0}, {"date": "2020-04-02", "close": 27.4486, "volume": 15865.0}, {"date": "2020-04-03", "close": 28.4986, "volume": 11907.0}, {"date": "2020-04-06", "close": 29.9985, "volume": 26518.0}, {"date": "2020-04-07", "close": 27.4486, "volume": 23551.0}, {"date": "2020-04-08", "close": 28.4986, "volume": 201784.0}, {"date": "2020-04-09", "close": 30.2985, "volume": 33678.0}, {"date": "2020-04-13", "close": 32.0984, "volume": 16920.0}, {"date": "2020-04-14", "close": 32.3984, "volume": 17119.0}, {"date": "2020-04-15", "close": 32.9984, "volume": 24682.0}, {"date": "2020-04-16", "close": 32.6984, "volume": 29624.0}, {"date": "2020-04-17", "close": 33.4483, "volume": 15361.0}, {"date": "2020-04-20", "close": 32.9984, "volume": 21847.0}, {"date": "2020-04-21", "close": 31.3484, "volume": 9680.0}, {"date": "2020-04-22", "close": 29.6985, "volume": 25029.0}, {"date": "2020-04-23", "close": 30.7485, "volume": 13824.0}, {"date": "2020-04-24", "close": 31.1984, "volume": 8610.0}, {"date": "2020-04-27", "close": 30.5985, "volume": 21810.0}, {"date": "2020-04-28", "close": 30.7485, "volume": 17599.0}, {"date": "2020-04-29", "close": 30.4485, "volume": 38179.0}, {"date": "2020-04-30", "close": 31.6484, "volume": 34190.0}, {"date": "2020-05-01", "close": 30.5985, "volume": 18888.0}, {"date": "2020-05-04", "close": 31.3484, "volume": 22147.0}, {"date": "2020-05-05", "close": 30.5985, "volume": 20640.0}, {"date": "2020-05-06", "close": 31.7984, "volume": 24145.0}, {"date": "2020-05-07", "close": 31.3484, "volume": 17618.0}, {"date": "2020-05-08", "close": 33.2983, "volume": 321259.0}, {"date": "2020-05-11", "close": 39.598, "volume": 128276.0}, {"date": "2020-05-12", "close": 37.3481, "volume": 87071.0}, {"date": "2020-05-13", "close": 37.4981, "volume": 39488.0}, {"date": "2020-05-14", "close": 38.5481, "volume": 27932.0}, {"date": "2020-05-15", "close": 38.5481, "volume": 21445.0}, {"date": "2020-05-18", "close": 39.298, "volume": 51747.0}, {"date": "2020-05-19", "close": 38.2481, "volume": 17352.0}, {"date": "2020-05-20", "close": 38.998, "volume": 38033.0}, {"date": "2020-05-21", "close": 39.748, "volume": 18192.0}, {"date": "2020-05-22", "close": 42.4479, "volume": 47835.0}, {"date": "2020-05-26", "close": 44.9977, "volume": 58714.0}, {"date": "2020-05-27", "close": 44.9977, "volume": 35946.0}, {"date": "2020-05-28", "close": 43.9478, "volume": 22360.0}, {"date": "2020-05-29", "close": 43.4978, "volume": 28938.0}, {"date": "2020-06-01", "close": 44.8478, "volume": 72333.0}, {"date": "2020-06-02", "close": 47.3976, "volume": 52461.0}, {"date": "2020-06-03", "close": 45.2977, "volume": 61575.0}, {"date": "2020-06-04", "close": 43.3478, "volume": 45440.0}, {"date": "2020-06-05", "close": 44.5478, "volume": 52850.0}, {"date": "2020-06-08", "close": 44.6978, "volume": 45016.0}, {"date": "2020-06-09", "close": 43.6478, "volume": 30351.0}, {"date": "2020-06-10", "close": 43.1978, "volume": 39761.0}, {"date": "2020-06-11", "close": 38.0981, "volume": 62179.0}, {"date": "2020-06-12", "close": 41.5479, "volume": 48579.0}, {"date": "2020-06-15", "close": 42.4479, "volume": 49753.0}, {"date": "2020-06-16", "close": 43.0478, "volume": 28531.0}, {"date": "2020-06-17", "close": 41.9979, "volume": 24794.0}, {"date": "2020-06-18", "close": 41.8479, "volume": 37126.0}, {"date": "2020-06-19", "close": 45.2977, "volume": 117554.0}, {"date": "2020-06-22", "close": 43.0478, "volume": 36428.0}, {"date": "2020-06-23", "close": 40.798, "volume": 63919.0}, {"date": "2020-06-24", "close": 43.4978, "volume": 78002.0}, {"date": "2020-06-25", "close": 42.1479, "volume": 55354.0}, {"date": "2020-06-26", "close": 39.148, "volume": 528974.0}, {"date": "2020-06-29", "close": 39.973, "volume": 45480.0}, {"date": "2020-06-30", "close": 40.198, "volume": 46977.0}, {"date": "2020-07-01", "close": 40.798, "volume": 41915.0}, {"date": "2020-07-02", "close": 40.348, "volume": 40276.0}, {"date": "2020-07-06", "close": 40.348, "volume": 36891.0}, {"date": "2020-07-07", "close": 41.9979, "volume": 31095.0}, {"date": "2020-07-08", "close": 42.5979, "volume": 28014.0}, {"date": "2020-07-09", "close": 42.8979, "volume": 37263.0}, {"date": "2020-07-10", "close": 40.648, "volume": 30099.0}, {"date": "2020-07-13", "close": 39.298, "volume": 42382.0}, {"date": "2020-07-14", "close": 40.498, "volume": 34220.0}, {"date": "2020-07-15", "close": 40.348, "volume": 29555.0}, {"date": "2020-07-16", "close": 40.648, "volume": 18436.0}, {"date": "2020-07-17", "close": 43.0478, "volume": 56027.0}, {"date": "2020-07-20", "close": 49.7975, "volume": 164165.0}, {"date": "2020-07-21", "close": 46.1977, "volume": 81156.0}, {"date": "2020-07-22", "close": 45.7477, "volume": 38308.0}, {"date": "2020-07-23", "close": 44.5478, "volume": 40887.0}, {"date": "2020-07-24", "close": 43.0478, "volume": 24259.0}, {"date": "2020-07-27", "close": 43.1978, "volume": 40008.0}, {"date": "2020-07-28", "close": 42.7479, "volume": 21568.0}, {"date": "2020-07-29", "close": 40.798, "volume": 43449.0}, {"date": "2020-07-30", "close": 41.6979, "volume": 40784.0}, {"date": "2020-07-31", "close": 41.6229, "volume": 50967.0}, {"date": "2020-08-03", "close": 43.4978, "volume": 48573.0}, {"date": "2020-08-04", "close": 42.1479, "volume": 41141.0}, {"date": "2020-08-05", "close": 43.9478, "volume": 41951.0}, {"date": "2020-08-06", "close": 44.0978, "volume": 33697.0}, {"date": "2020-08-07", "close": 45.7477, "volume": 34985.0}, {"date": "2020-08-10", "close": 49.7975, "volume": 111120.0}, {"date": "2020-08-11", "close": 44.9977, "volume": 159600.0}, {"date": "2020-08-12", "close": 44.5478, "volume": 79304.0}, {"date": "2020-08-13", "close": 44.5478, "volume": 48121.0}, {"date": "2020-08-14", "close": 47.2476, "volume": 55632.0}, {"date": "2020-08-17", "close": 47.5476, "volume": 543812.0}, {"date": "2020-08-18", "close": 50.9975, "volume": 100888.0}, {"date": "2020-08-19", "close": 52.7974, "volume": 78694.0}, {"date": "2020-08-20", "close": 53.5473, "volume": 163489.0}, {"date": "2020-08-21", "close": 54.7473, "volume": 99842.0}, {"date": "2020-08-24", "close": 51.4474, "volume": 117718.0}, {"date": "2020-08-25", "close": 51.5974, "volume": 68858.0}, {"date": "2020-08-26", "close": 50.2475, "volume": 58943.0}, {"date": "2020-08-27", "close": 49.6475, "volume": 54552.0}, {"date": "2020-08-28", "close": 56.6972, "volume": 497392.0}, {"date": "2020-08-31", "close": 59.322, "volume": 211266.0}, {"date": "2020-09-01", "close": 59.397, "volume": 162959.0}, {"date": "2020-09-02", "close": 61.1219, "volume": 166477.0}, {"date": "2020-09-03", "close": 58.4971, "volume": 95935.0}, {"date": "2020-09-04", "close": 56.0972, "volume": 87072.0}, {"date": "2020-09-08", "close": 54.5973, "volume": 51272.0}, {"date": "2020-09-09", "close": 58.1971, "volume": 113453.0}, {"date": "2020-09-10", "close": 62.2469, "volume": 104763.0}, {"date": "2020-09-11", "close": 60.147, "volume": 168112.0}, {"date": "2020-09-14", "close": 65.1717, "volume": 127154.0}, {"date": "2020-09-15", "close": 64.7968, "volume": 117055.0}, {"date": "2020-09-16", "close": 66.1467, "volume": 81052.0}, {"date": "2020-09-17", "close": 67.3466, "volume": 82120.0}, {"date": "2020-09-18", "close": 71.6964, "volume": 162132.0}, {"date": "2020-09-21", "close": 70.0465, "volume": 90761.0}, {"date": "2020-09-22", "close": 65.5467, "volume": 80357.0}, {"date": "2020-09-23", "close": 59.547, "volume": 131837.0}, {"date": "2020-09-24", "close": 57.8971, "volume": 74866.0}, {"date": "2020-09-25", "close": 60.597, "volume": 76196.0}, {"date": "2020-09-28", "close": 59.097, "volume": 84463.0}, {"date": "2020-09-29", "close": 58.4971, "volume": 47459.0}, {"date": "2020-09-30", "close": 60.597, "volume": 63820.0}, {"date": "2020-10-01", "close": 60.447, "volume": 65547.0}, {"date": "2020-10-02", "close": 59.247, "volume": 66569.0}, {"date": "2020-10-05", "close": 63.2968, "volume": 93700.0}, {"date": "2020-10-06", "close": 61.7969, "volume": 70326.0}, {"date": "2020-10-07", "close": 64.6468, "volume": 74330.0}, {"date": "2020-10-08", "close": 66.7467, "volume": 179418.0}, {"date": "2020-10-09", "close": 62.5469, "volume": 142462.0}, {"date": "2020-10-12", "close": 47.5476, "volume": 345466.0}, {"date": "2020-10-13", "close": 46.0477, "volume": 154561.0}, {"date": "2020-10-14", "close": 42.2229, "volume": 106015.0}, {"date": "2020-10-15", "close": 41.3979, "volume": 104093.0}, {"date": "2020-10-16", "close": 41.3979, "volume": 71329.0}, {"date": "2020-10-19", "close": 39.298, "volume": 109637.0}, {"date": "2020-10-20", "close": 39.748, "volume": 77225.0}, {"date": "2020-10-21", "close": 38.5481, "volume": 83327.0}, {"date": "2020-10-22", "close": 40.198, "volume": 91064.0}, {"date": "2020-10-23", "close": 39.748, "volume": 61887.0}, {"date": "2020-10-26", "close": 37.7981, "volume": 61165.0}, {"date": "2020-10-27", "close": 36.4482, "volume": 114797.0}, {"date": "2020-10-28", "close": 34.7233, "volume": 125425.0}, {"date": "2020-10-29", "close": 35.6982, "volume": 61875.0}, {"date": "2020-10-30", "close": 32.9984, "volume": 59965.0}, {"date": "2020-11-02", "close": 33.2983, "volume": 43510.0}, {"date": "2020-11-03", "close": 33.7483, "volume": 37767.0}, {"date": "2020-11-04", "close": 35.8482, "volume": 30243.0}, {"date": "2020-11-05", "close": 36.4482, "volume": 33942.0}, {"date": "2020-11-06", "close": 34.6483, "volume": 30977.0}, {"date": "2020-11-09", "close": 35.0982, "volume": 89343.0}, {"date": "2020-11-10", "close": 35.2482, "volume": 102533.0}, {"date": "2020-11-11", "close": 38.0981, "volume": 56722.0}, {"date": "2020-11-12", "close": 37.7981, "volume": 33753.0}, {"date": "2020-11-13", "close": 38.3981, "volume": 34828.0}, {"date": "2020-11-16", "close": 39.898, "volume": 95974.0}, {"date": "2020-11-17", "close": 39.898, "volume": 48464.0}, {"date": "2020-11-18", "close": 42.4479, "volume": 66000.0}, {"date": "2020-11-19", "close": 41.3979, "volume": 33742.0}, {"date": "2020-11-20", "close": 42.4479, "volume": 29689.0}, {"date": "2020-11-23", "close": 39.298, "volume": 61439.0}, {"date": "2020-11-24", "close": 37.7981, "volume": 43343.0}, {"date": "2020-11-25", "close": 39.148, "volume": 34859.0}, {"date": "2020-11-27", "close": 41.5479, "volume": 26547.0}, {"date": "2020-11-30", "close": 41.2479, "volume": 53430.0}, {"date": "2020-12-01", "close": 40.798, "volume": 38432.0}, {"date": "2020-12-02", "close": 41.9979, "volume": 31923.0}, {"date": "2020-12-03", "close": 40.948, "volume": 33521.0}, {"date": "2020-12-04", "close": 41.6979, "volume": 27866.0}, {"date": "2020-12-07", "close": 39.148, "volume": 53755.0}, {"date": "2020-12-08", "close": 38.2481, "volume": 84205.0}, {"date": "2020-12-09", "close": 36.4482, "volume": 60101.0}, {"date": "2020-12-10", "close": 37.0481, "volume": 43378.0}, {"date": "2020-12-11", "close": 37.7981, "volume": 39799.0}, {"date": "2020-12-14", "close": 40.198, "volume": 105985.0}, {"date": "2020-12-15", "close": 40.948, "volume": 81623.0}, {"date": "2020-12-16", "close": 41.8479, "volume": 36867.0}, {"date": "2020-12-17", "close": 49.3475, "volume": 202548.0}, {"date": "2020-12-18", "close": 49.4975, "volume": 146815.0}, {"date": "2020-12-21", "close": 50.0975, "volume": 136160.0}, {"date": "2020-12-22", "close": 52.0474, "volume": 50418.0}, {"date": "2020-12-23", "close": 54.1473, "volume": 44827.0}, {"date": "2020-12-24", "close": 51.4474, "volume": 33537.0}, {"date": "2020-12-28", "close": 47.5476, "volume": 57931.0}, {"date": "2020-12-29", "close": 45.5977, "volume": 50465.0}, {"date": "2020-12-30", "close": 50.9975, "volume": 59129.0}, {"date": "2020-12-31", "close": 47.5476, "volume": 30920.0}, {"date": "2021-01-04", "close": 48.7476, "volume": 39738.0}, {"date": "2021-01-05", "close": 48.2976, "volume": 24262.0}, {"date": "2021-01-06", "close": 47.3976, "volume": 52708.0}, {"date": "2021-01-07", "close": 52.0474, "volume": 33479.0}, {"date": "2021-01-08", "close": 50.6975, "volume": 42618.0}, {"date": "2021-01-11", "close": 50.8475, "volume": 37413.0}, {"date": "2021-01-12", "close": 49.9475, "volume": 35889.0}, {"date": "2021-01-13", "close": 51.8974, "volume": 40864.0}, {"date": "2021-01-14", "close": 53.6973, "volume": 37285.0}, {"date": "2021-01-15", "close": 50.5475, "volume": 45802.0}, {"date": "2021-01-19", "close": 53.9973, "volume": 55028.0}, {"date": "2021-01-20", "close": 53.2473, "volume": 32274.0}, {"date": "2021-01-21", "close": 51.7474, "volume": 26150.0}, {"date": "2021-01-22", "close": 53.0973, "volume": 41598.0}, {"date": "2021-01-25", "close": 53.2473, "volume": 61807.0}, {"date": "2021-01-26", "close": 50.0975, "volume": 39229.0}, {"date": "2021-01-27", "close": 47.3976, "volume": 45953.0}, {"date": "2021-01-28", "close": 48.4476, "volume": 36708.0}, {"date": "2021-01-29", "close": 47.8476, "volume": 41015.0}, {"date": "2021-02-01", "close": 49.6475, "volume": 30486.0}, {"date": "2021-02-02", "close": 50.5475, "volume": 22059.0}, {"date": "2021-02-03", "close": 52.4974, "volume": 46086.0}, {"date": "2021-02-04", "close": 53.6973, "volume": 54975.0}, {"date": "2021-02-05", "close": 58.6471, "volume": 64119.0}, {"date": "2021-02-08", "close": 60.297, "volume": 59459.0}, {"date": "2021-02-09", "close": 59.247, "volume": 46612.0}, {"date": "2021-02-10", "close": 56.6972, "volume": 47105.0}, {"date": "2021-02-11", "close": 55.7972, "volume": 41422.0}, {"date": "2021-02-12", "close": 55.9472, "volume": 26337.0}, {"date": "2021-02-16", "close": 57.8971, "volume": 34155.0}, {"date": "2021-02-17", "close": 59.247, "volume": 44857.0}, {"date": "2021-02-18", "close": 63.1468, "volume": 94533.0}, {"date": "2021-02-19", "close": 65.3967, "volume": 62122.0}, {"date": "2021-02-22", "close": 61.6469, "volume": 57586.0}, {"date": "2021-02-23", "close": 55.9472, "volume": 77151.0}, {"date": "2021-02-24", "close": 58.0471, "volume": 42328.0}, {"date": "2021-02-25", "close": 55.6472, "volume": 39576.0}, {"date": "2021-02-26", "close": 55.7972, "volume": 33631.0}, {"date": "2021-03-01", "close": 58.1971, "volume": 30674.0}, {"date": "2021-03-02", "close": 73.3463, "volume": 601788.0}, {"date": "2021-03-03", "close": 68.9965, "volume": 211204.0}, {"date": "2021-03-04", "close": 61.9469, "volume": 147352.0}, {"date": "2021-03-05", "close": 61.6469, "volume": 151369.0}, {"date": "2021-03-08", "close": 58.4971, "volume": 67351.0}, {"date": "2021-03-09", "close": 61.7969, "volume": 47924.0}, {"date": "2021-03-10", "close": 62.2469, "volume": 44938.0}, {"date": "2021-03-11", "close": 66.2967, "volume": 61205.0}, {"date": "2021-03-12", "close": 64.0468, "volume": 64116.0}, {"date": "2021-03-15", "close": 64.1968, "volume": 57025.0}, {"date": "2021-03-16", "close": 62.6969, "volume": 47997.0}, {"date": "2021-03-17", "close": 61.7969, "volume": 40486.0}, {"date": "2021-03-18", "close": 60.297, "volume": 36539.0}, {"date": "2021-03-19", "close": 63.1468, "volume": 60387.0}, {"date": "2021-03-22", "close": 62.6969, "volume": 38834.0}, {"date": "2021-03-23", "close": 59.097, "volume": 64052.0}, {"date": "2021-03-24", "close": 54.5973, "volume": 58154.0}, {"date": "2021-03-25", "close": 55.6472, "volume": 108004.0}, {"date": "2021-03-26", "close": 55.6472, "volume": 47985.0}, {"date": "2021-03-29", "close": 50.9975, "volume": 65842.0}, {"date": "2021-03-30", "close": 51.1474, "volume": 32096.0}, {"date": "2021-03-31", "close": 52.9474, "volume": 43018.0}, {"date": "2021-04-01", "close": 57.7471, "volume": 69051.0}, {"date": "2021-04-05", "close": 62.6969, "volume": 85874.0}, {"date": "2021-04-06", "close": 62.2469, "volume": 83014.0}, {"date": "2021-04-07", "close": 63.5968, "volume": 65319.0}, {"date": "2021-04-08", "close": 73.1963, "volume": 497274.0}, {"date": "2021-04-09", "close": 81.5959, "volume": 1492534.0}, {"date": "2021-04-12", "close": 82.1959, "volume": 1081121.0}, {"date": "2021-04-13", "close": 73.9463, "volume": 430350.0}, {"date": "2021-04-14", "close": 65.0967, "volume": 247918.0}, {"date": "2021-04-15", "close": 66.5967, "volume": 123257.0}, {"date": "2021-04-16", "close": 61.7969, "volume": 131572.0}, {"date": "2021-04-19", "close": 59.547, "volume": 97088.0}, {"date": "2021-04-20", "close": 60.147, "volume": 80390.0}, {"date": "2021-04-21", "close": 62.9969, "volume": 86597.0}, {"date": "2021-04-22", "close": 64.4968, "volume": 107055.0}, {"date": "2021-04-23", "close": 64.0468, "volume": 60512.0}, {"date": "2021-04-26", "close": 66.4467, "volume": 51047.0}, {"date": "2021-04-27", "close": 65.0967, "volume": 41052.0}, {"date": "2021-04-28", "close": 65.0967, "volume": 49575.0}, {"date": "2021-04-29", "close": 65.0967, "volume": 48651.0}, {"date": "2021-04-30", "close": 64.7968, "volume": 50133.0}, {"date": "2021-05-03", "close": 67.4966, "volume": 142117.0}, {"date": "2021-05-04", "close": 61.0469, "volume": 82608.0}, {"date": "2021-05-05", "close": 60.897, "volume": 50626.0}, {"date": "2021-05-06", "close": 57.4471, "volume": 75468.0}, {"date": "2021-05-07", "close": 59.097, "volume": 51938.0}, {"date": "2021-05-10", "close": 56.6972, "volume": 56446.0}, {"date": "2021-05-11", "close": 56.6972, "volume": 46805.0}, {"date": "2021-05-12", "close": 55.1972, "volume": 45239.0}, {"date": "2021-05-13", "close": 54.1473, "volume": 51647.0}, {"date": "2021-05-14", "close": 55.1972, "volume": 38488.0}, {"date": "2021-05-17", "close": 53.0973, "volume": 54645.0}, {"date": "2021-05-18", "close": 56.2472, "volume": 74314.0}, {"date": "2021-05-19", "close": 56.6972, "volume": 49280.0}, {"date": "2021-05-20", "close": 56.6972, "volume": 54617.0}, {"date": "2021-05-21", "close": 57.4471, "volume": 29846.0}, {"date": "2021-05-24", "close": 57.1471, "volume": 53049.0}, {"date": "2021-05-25", "close": 54.8973, "volume": 29200.0}, {"date": "2021-05-26", "close": 56.0972, "volume": 27543.0}, {"date": "2021-05-27", "close": 56.9971, "volume": 48905.0}, {"date": "2021-05-28", "close": 60.447, "volume": 71758.0}, {"date": "2021-06-01", "close": 58.9471, "volume": 40002.0}, {"date": "2021-06-02", "close": 58.9471, "volume": 26029.0}, {"date": "2021-06-03", "close": 58.1971, "volume": 28633.0}, {"date": "2021-06-04", "close": 59.097, "volume": 41784.0}, {"date": "2021-06-07", "close": 61.6469, "volume": 95272.0}, {"date": "2021-06-08", "close": 62.2469, "volume": 47368.0}, {"date": "2021-06-09", "close": 63.5968, "volume": 40016.0}, {"date": "2021-06-10", "close": 64.4968, "volume": 32361.0}, {"date": "2021-06-11", "close": 67.3466, "volume": 48378.0}, {"date": "2021-06-14", "close": 57.1471, "volume": 210568.0}, {"date": "2021-06-15", "close": 54.4473, "volume": 80433.0}, {"date": "2021-06-16", "close": 53.3973, "volume": 85555.0}, {"date": "2021-06-17", "close": 53.9973, "volume": 45343.0}, {"date": "2021-06-18", "close": 52.4974, "volume": 55526.0}, {"date": "2021-06-21", "close": 53.0973, "volume": 37430.0}, {"date": "2021-06-22", "close": 52.7974, "volume": 35873.0}, {"date": "2021-06-23", "close": 54.7473, "volume": 35521.0}, {"date": "2021-06-24", "close": 55.6472, "volume": 34144.0}, {"date": "2021-06-25", "close": 55.4972, "volume": 60860.0}, {"date": "2021-06-28", "close": 55.9472, "volume": 29433.0}, {"date": "2021-06-29", "close": 54.2973, "volume": 57172.0}, {"date": "2021-06-30", "close": 53.5473, "volume": 29367.0}, {"date": "2021-07-01", "close": 55.4972, "volume": 30413.0}, {"date": "2021-07-02", "close": 53.8473, "volume": 23906.0}, {"date": "2021-07-06", "close": 51.7474, "volume": 39328.0}, {"date": "2021-07-07", "close": 51.1474, "volume": 30662.0}, {"date": "2021-07-08", "close": 50.8475, "volume": 21732.0}, {"date": "2021-07-09", "close": 52.0474, "volume": 13142.0}, {"date": "2021-07-12", "close": 50.8475, "volume": 19021.0}, {"date": "2021-07-13", "close": 49.4975, "volume": 26344.0}, {"date": "2021-07-14", "close": 48.8976, "volume": 30163.0}, {"date": "2021-07-15", "close": 47.3976, "volume": 31044.0}, {"date": "2021-07-16", "close": 46.1977, "volume": 32093.0}, {"date": "2021-07-19", "close": 47.0976, "volume": 31861.0}, {"date": "2021-07-20", "close": 47.6976, "volume": 31599.0}, {"date": "2021-07-21", "close": 48.8976, "volume": 17213.0}, {"date": "2021-07-22", "close": 47.2476, "volume": 14004.0}, {"date": "2021-07-23", "close": 45.8977, "volume": 20669.0}, {"date": "2021-07-26", "close": 45.4477, "volume": 20866.0}, {"date": "2021-07-27", "close": 46.1977, "volume": 29287.0}, {"date": "2021-07-28", "close": 48.1476, "volume": 15353.0}, {"date": "2021-07-29", "close": 47.3976, "volume": 13209.0}, {"date": "2021-07-30", "close": 46.6477, "volume": 17057.0}, {"date": "2021-08-02", "close": 47.3976, "volume": 18850.0}, {"date": "2021-08-03", "close": 47.0976, "volume": 13026.0}, {"date": "2021-08-04", "close": 46.9477, "volume": 14298.0}, {"date": "2021-08-05", "close": 48.4476, "volume": 13562.0}, {"date": "2021-08-06", "close": 50.0975, "volume": 18926.0}, {"date": "2021-08-09", "close": 49.3475, "volume": 18704.0}, {"date": "2021-08-10", "close": 46.1977, "volume": 42660.0}, {"date": "2021-08-11", "close": 47.3976, "volume": 13031.0}, {"date": "2021-08-12", "close": 46.9477, "volume": 15970.0}, {"date": "2021-08-13", "close": 46.1977, "volume": 20479.0}, {"date": "2021-08-16", "close": 42.2979, "volume": 46246.0}, {"date": "2021-08-17", "close": 45.7477, "volume": 25258.0}, {"date": "2021-08-18", "close": 45.5977, "volume": 16817.0}, {"date": "2021-08-19", "close": 45.2977, "volume": 27002.0}, {"date": "2021-08-20", "close": 45.8977, "volume": 22576.0}, {"date": "2021-08-23", "close": 48.4476, "volume": 23109.0}, {"date": "2021-08-24", "close": 48.5976, "volume": 25957.0}, {"date": "2021-08-25", "close": 48.2976, "volume": 20921.0}, {"date": "2021-08-26", "close": 46.3477, "volume": 42091.0}, {"date": "2021-08-27", "close": 48.7476, "volume": 25467.0}, {"date": "2021-08-30", "close": 48.7476, "volume": 16072.0}, {"date": "2021-08-31", "close": 49.3475, "volume": 12380.0}, {"date": "2021-09-01", "close": 50.8475, "volume": 15176.0}, {"date": "2021-09-02", "close": 51.8974, "volume": 13298.0}, {"date": "2021-09-03", "close": 50.6975, "volume": 16061.0}, {"date": "2021-09-07", "close": 51.1474, "volume": 15049.0}, {"date": "2021-09-08", "close": 48.5976, "volume": 29302.0}, {"date": "2021-09-09", "close": 49.7975, "volume": 16258.0}, {"date": "2021-09-10", "close": 50.2475, "volume": 15430.0}, {"date": "2021-09-13", "close": 49.6475, "volume": 9693.0}, {"date": "2021-09-14", "close": 48.1476, "volume": 10991.0}, {"date": "2021-09-15", "close": 49.6475, "volume": 11049.0}, {"date": "2021-09-16", "close": 49.1975, "volume": 18987.0}, {"date": "2021-09-17", "close": 50.2475, "volume": 26228.0}, {"date": "2021-09-20", "close": 47.3976, "volume": 17054.0}, {"date": "2021-09-21", "close": 47.2476, "volume": 15003.0}, {"date": "2021-09-22", "close": 50.0975, "volume": 16956.0}, {"date": "2021-09-23", "close": 51.5974, "volume": 16676.0}, {"date": "2021-09-24", "close": 53.0973, "volume": 35751.0}, {"date": "2021-09-27", "close": 53.0973, "volume": 23714.0}, {"date": "2021-09-28", "close": 50.9975, "volume": 18006.0}, {"date": "2021-09-29", "close": 53.9973, "volume": 797962.0}, {"date": "2021-09-30", "close": 48.2976, "volume": 117952.0}, {"date": "2021-10-01", "close": 46.1977, "volume": 68766.0}, {"date": "2021-10-04", "close": 46.4977, "volume": 61079.0}, {"date": "2021-10-05", "close": 45.7477, "volume": 48926.0}, {"date": "2021-10-06", "close": 44.0978, "volume": 44103.0}, {"date": "2021-10-07", "close": 44.0978, "volume": 37142.0}, {"date": "2021-10-08", "close": 44.8478, "volume": 56683.0}, {"date": "2021-10-11", "close": 44.9977, "volume": 29585.0}, {"date": "2021-10-12", "close": 45.7477, "volume": 23460.0}, {"date": "2021-10-13", "close": 46.4977, "volume": 26305.0}, {"date": "2021-10-14", "close": 46.1977, "volume": 44932.0}, {"date": "2021-10-15", "close": 46.1977, "volume": 25817.0}, {"date": "2021-10-18", "close": 45.5977, "volume": 16153.0}, {"date": "2021-10-19", "close": 45.4477, "volume": 15527.0}, {"date": "2021-10-20", "close": 45.5977, "volume": 18442.0}, {"date": "2021-10-21", "close": 45.5977, "volume": 14009.0}, {"date": "2021-10-22", "close": 44.9977, "volume": 22223.0}, {"date": "2021-10-25", "close": 47.2476, "volume": 44934.0}, {"date": "2021-10-26", "close": 48.4476, "volume": 23997.0}, {"date": "2021-10-27", "close": 48.7476, "volume": 30212.0}, {"date": "2021-10-28", "close": 49.4975, "volume": 12908.0}, {"date": "2021-10-29", "close": 48.8976, "volume": 17651.0}, {"date": "2021-11-01", "close": 51.5974, "volume": 41237.0}, {"date": "2021-11-02", "close": 53.6973, "volume": 31050.0}, {"date": "2021-11-03", "close": 54.7473, "volume": 29893.0}, {"date": "2021-11-04", "close": 52.6474, "volume": 21305.0}, {"date": "2021-11-05", "close": 53.8473, "volume": 22416.0}, {"date": "2021-11-08", "close": 54.5973, "volume": 25318.0}, {"date": "2021-11-09", "close": 53.5473, "volume": 16492.0}, {"date": "2021-11-10", "close": 51.5974, "volume": 27319.0}, {"date": "2021-11-11", "close": 52.7974, "volume": 8891.0}, {"date": "2021-11-12", "close": 52.0474, "volume": 41037.0}, {"date": "2021-11-15", "close": 50.3975, "volume": 28166.0}, {"date": "2021-11-16", "close": 49.0475, "volume": 23371.0}, {"date": "2021-11-17", "close": 48.2976, "volume": 17466.0}, {"date": "2021-11-18", "close": 46.3477, "volume": 35937.0}, {"date": "2021-11-19", "close": 46.3477, "volume": 18246.0}, {"date": "2021-11-22", "close": 44.3978, "volume": 35377.0}, {"date": "2021-11-23", "close": 44.3978, "volume": 30483.0}, {"date": "2021-11-24", "close": 44.6978, "volume": 15744.0}, {"date": "2021-11-26", "close": 42.4479, "volume": 29861.0}, {"date": "2021-11-29", "close": 41.8479, "volume": 31971.0}, {"date": "2021-11-30", "close": 42.7479, "volume": 21336.0}, {"date": "2021-12-01", "close": 39.898, "volume": 37188.0}, {"date": "2021-12-02", "close": 39.748, "volume": 30562.0}, {"date": "2021-12-03", "close": 36.2982, "volume": 62366.0}, {"date": "2021-12-06", "close": 37.3481, "volume": 23992.0}, {"date": "2021-12-07", "close": 40.198, "volume": 23561.0}, {"date": "2021-12-08", "close": 42.5979, "volume": 23307.0}, {"date": "2021-12-09", "close": 40.498, "volume": 14857.0}, {"date": "2021-12-10", "close": 39.748, "volume": 15903.0}, {"date": "2021-12-13", "close": 39.898, "volume": 20188.0}, {"date": "2021-12-14", "close": 37.3481, "volume": 21215.0}, {"date": "2021-12-15", "close": 39.448, "volume": 29365.0}, {"date": "2021-12-16", "close": 37.1981, "volume": 43752.0}, {"date": "2021-12-17", "close": 37.7981, "volume": 54196.0}, {"date": "2021-12-20", "close": 39.148, "volume": 46617.0}, {"date": "2021-12-21", "close": 39.748, "volume": 31477.0}, {"date": "2021-12-22", "close": 39.148, "volume": 16937.0}, {"date": "2021-12-23", "close": 39.298, "volume": 21973.0}, {"date": "2021-12-27", "close": 37.7981, "volume": 31037.0}, {"date": "2021-12-28", "close": 36.4482, "volume": 40373.0}, {"date": "2021-12-29", "close": 36.2982, "volume": 45439.0}, {"date": "2021-12-30", "close": 37.7981, "volume": 58772.0}, {"date": "2021-12-31", "close": 37.4981, "volume": 23049.0}, {"date": "2022-01-03", "close": 41.2479, "volume": 36320.0}, {"date": "2022-01-04", "close": 38.8481, "volume": 22622.0}, {"date": "2022-01-05", "close": 37.1981, "volume": 17799.0}, {"date": "2022-01-06", "close": 36.7482, "volume": 24112.0}, {"date": "2022-01-07", "close": 36.1482, "volume": 19674.0}, {"date": "2022-01-10", "close": 35.9982, "volume": 17862.0}, {"date": "2022-01-11", "close": 36.8982, "volume": 18998.0}, {"date": "2022-01-12", "close": 35.6982, "volume": 22862.0}, {"date": "2022-01-13", "close": 34.7983, "volume": 24449.0}, {"date": "2022-01-14", "close": 34.6483, "volume": 20093.0}, {"date": "2022-01-18", "close": 32.3984, "volume": 35409.0}, {"date": "2022-01-19", "close": 31.4984, "volume": 24480.0}, {"date": "2022-01-20", "close": 31.4984, "volume": 33255.0}, {"date": "2022-01-21", "close": 30.7485, "volume": 41052.0}, {"date": "2022-01-24", "close": 32.5484, "volume": 49816.0}, {"date": "2022-01-25", "close": 33.8983, "volume": 29776.0}, {"date": "2022-01-26", "close": 31.7984, "volume": 25409.0}, {"date": "2022-01-27", "close": 29.2485, "volume": 35783.0}, {"date": "2022-01-28", "close": 28.9486, "volume": 28800.0}, {"date": "2022-01-31", "close": 31.3484, "volume": 23442.0}, {"date": "2022-02-01", "close": 31.9484, "volume": 18564.0}, {"date": "2022-02-02", "close": 29.9985, "volume": 19907.0}, {"date": "2022-02-03", "close": 28.7986, "volume": 19565.0}, {"date": "2022-02-04", "close": 28.6486, "volume": 23726.0}, {"date": "2022-02-07", "close": 29.2485, "volume": 24599.0}, {"date": "2022-02-08", "close": 28.9486, "volume": 19046.0}, {"date": "2022-02-09", "close": 30.7485, "volume": 22585.0}, {"date": "2022-02-10", "close": 29.8485, "volume": 22360.0}, {"date": "2022-02-11", "close": 28.4986, "volume": 19521.0}, {"date": "2022-02-14", "close": 27.5986, "volume": 23719.0}, {"date": "2022-02-15", "close": 28.1986, "volume": 38487.0}, {"date": "2022-02-16", "close": 28.7986, "volume": 37324.0}, {"date": "2022-02-17", "close": 27.8986, "volume": 25476.0}, {"date": "2022-02-18", "close": 26.5487, "volume": 34300.0}, {"date": "2022-02-22", "close": 24.5988, "volume": 88224.0}, {"date": "2022-02-23", "close": 24.4488, "volume": 59598.0}, {"date": "2022-02-24", "close": 25.4987, "volume": 37760.0}, {"date": "2022-02-25", "close": 25.6487, "volume": 23181.0}, {"date": "2022-02-28", "close": 24.1488, "volume": 37758.0}, {"date": "2022-03-01", "close": 24.8988, "volume": 27030.0}, {"date": "2022-03-02", "close": 22.7989, "volume": 80103.0}, {"date": "2022-03-03", "close": 22.6489, "volume": 28773.0}, {"date": "2022-03-04", "close": 20.549, "volume": 43065.0}, {"date": "2022-03-07", "close": 19.649, "volume": 33068.0}, {"date": "2022-03-08", "close": 19.799, "volume": 23552.0}, {"date": "2022-03-09", "close": 21.7489, "volume": 31821.0}, {"date": "2022-03-10", "close": 21.5989, "volume": 23061.0}, {"date": "2022-03-11", "close": 20.399, "volume": 26509.0}, {"date": "2022-03-14", "close": 18.5991, "volume": 25663.0}, {"date": "2022-03-15", "close": 18.8991, "volume": 13789.0}, {"date": "2022-03-16", "close": 19.499, "volume": 19158.0}, {"date": "2022-03-17", "close": 21.2989, "volume": 16312.0}, {"date": "2022-03-18", "close": 22.1989, "volume": 38932.0}, {"date": "2022-03-21", "close": 21.2989, "volume": 40007.0}, {"date": "2022-03-22", "close": 22.4989, "volume": 19357.0}, {"date": "2022-03-23", "close": 20.849, "volume": 37301.0}, {"date": "2022-03-24", "close": 20.9989, "volume": 23175.0}, {"date": "2022-03-25", "close": 20.099, "volume": 42430.0}, {"date": "2022-03-28", "close": 21.2989, "volume": 56588.0}, {"date": "2022-03-29", "close": 21.7489, "volume": 42635.0}, {"date": "2022-03-30", "close": 21.1489, "volume": 46342.0}, {"date": "2022-03-31", "close": 20.399, "volume": 35890.0}, {"date": "2022-04-01", "close": 20.9989, "volume": 48149.0}, {"date": "2022-04-04", "close": 21.5989, "volume": 40217.0}, {"date": "2022-04-05", "close": 22.4989, "volume": 46217.0}, {"date": "2022-04-06", "close": 20.549, "volume": 35230.0}, {"date": "2022-04-07", "close": 20.699, "volume": 44593.0}, {"date": "2022-04-08", "close": 18.7491, "volume": 71465.0}, {"date": "2022-04-11", "close": 16.4992, "volume": 78907.0}, {"date": "2022-04-12", "close": 17.2491, "volume": 54881.0}, {"date": "2022-04-13", "close": 17.2491, "volume": 34870.0}, {"date": "2022-04-14", "close": 16.1992, "volume": 59220.0}, {"date": "2022-04-18", "close": 15.5992, "volume": 37172.0}, {"date": "2022-04-19", "close": 16.4992, "volume": 106447.0}, {"date": "2022-04-20", "close": 16.4992, "volume": 32707.0}, {"date": "2022-04-21", "close": 15.2992, "volume": 46219.0}, {"date": "2022-04-22", "close": 15.7492, "volume": 24681.0}, {"date": "2022-04-25", "close": 15.8992, "volume": 18268.0}, {"date": "2022-04-26", "close": 15.2992, "volume": 25841.0}, {"date": "2022-04-27", "close": 15.7492, "volume": 20267.0}, {"date": "2022-04-28", "close": 17.0991, "volume": 143899.0}, {"date": "2022-04-29", "close": 16.4992, "volume": 53497.0}, {"date": "2022-05-02", "close": 15.2992, "volume": 31858.0}, {"date": "2022-05-03", "close": 15.2992, "volume": 40589.0}, {"date": "2022-05-04", "close": 15.5992, "volume": 49676.0}, {"date": "2022-05-05", "close": 14.6603, "volume": 50041.0}, {"date": "2022-05-06", "close": 14.4398, "volume": 24516.0}, {"date": "2022-05-09", "close": 13.7063, "volume": 41221.0}, {"date": "2022-05-10", "close": 13.8863, "volume": 53995.0}, {"date": "2022-05-11", "close": 12.0459, "volume": 50635.0}, {"date": "2022-05-12", "close": 11.9994, "volume": 51451.0}, {"date": "2022-05-13", "close": 12.8739, "volume": 46381.0}, {"date": "2022-05-16", "close": 12.8889, "volume": 31992.0}, {"date": "2022-05-17", "close": 13.5968, "volume": 41566.0}, {"date": "2022-05-18", "close": 13.0748, "volume": 37063.0}, {"date": "2022-05-19", "close": 13.7918, "volume": 39797.0}, {"date": "2022-05-20", "close": 13.3238, "volume": 32887.0}, {"date": "2022-05-23", "close": 13.3628, "volume": 28821.0}, {"date": "2022-05-24", "close": 12.5439, "volume": 26779.0}, {"date": "2022-05-25", "close": 12.3294, "volume": 21975.0}, {"date": "2022-05-26", "close": 12.6804, "volume": 29152.0}, {"date": "2022-05-27", "close": 13.5053, "volume": 24865.0}, {"date": "2022-05-31", "close": 12.9204, "volume": 23837.0}, {"date": "2022-06-01", "close": 11.9724, "volume": 45339.0}, {"date": "2022-06-02", "close": 12.4014, "volume": 21431.0}, {"date": "2022-06-03", "close": 13.4993, "volume": 29761.0}, {"date": "2022-06-06", "close": 13.7348, "volume": 40343.0}, {"date": "2022-06-07", "close": 15.1492, "volume": 61898.0}, {"date": "2022-06-08", "close": 15.7492, "volume": 39013.0}, {"date": "2022-06-09", "close": 15.2992, "volume": 41921.0}, {"date": "2022-06-10", "close": 13.6013, "volume": 34425.0}, {"date": "2022-06-13", "close": 14.4758, "volume": 29569.0}, {"date": "2022-06-14", "close": 13.9703, "volume": 22269.0}, {"date": "2022-06-15", "close": 13.8713, "volume": 14997.0}, {"date": "2022-06-16", "close": 12.8124, "volume": 32808.0}, {"date": "2022-06-17", "close": 11.9994, "volume": 41751.0}, {"date": "2022-06-21", "close": 12.5799, "volume": 42647.0}, {"date": "2022-06-22", "close": 13.1633, "volume": 34967.0}, {"date": "2022-06-23", "close": 14.0993, "volume": 40776.0}, {"date": "2022-06-24", "close": 13.2413, "volume": 508412.0}, {"date": "2022-06-27", "close": 12.8754, "volume": 41725.0}, {"date": "2022-06-28", "close": 12.3429, "volume": 11398.0}, {"date": "2022-06-29", "close": 13.0508, "volume": 15471.0}, {"date": "2022-06-30", "close": 12.5979, "volume": 22570.0}, {"date": "2022-07-01", "close": 11.9994, "volume": 23731.0}, {"date": "2022-07-05", "close": 12.4944, "volume": 443376.0}, {"date": "2022-07-06", "close": 12.6744, "volume": 31512.0}, {"date": "2022-07-07", "close": 13.4543, "volume": 41598.0}, {"date": "2022-07-08", "close": 13.8743, "volume": 22418.0}, {"date": "2022-07-11", "close": 13.4078, "volume": 11080.0}, {"date": "2022-07-12", "close": 13.2308, "volume": 23609.0}, {"date": "2022-07-13", "close": 13.1828, "volume": 12238.0}, {"date": "2022-07-14", "close": 13.1618, "volume": 18704.0}, {"date": "2022-07-15", "close": 13.0493, "volume": 11727.0}, {"date": "2022-07-18", "close": 13.7993, "volume": 47695.0}, {"date": "2022-07-19", "close": 14.7098, "volume": 25697.0}, {"date": "2022-07-20", "close": 15.1492, "volume": 29525.0}, {"date": "2022-07-21", "close": 15.2992, "volume": 7704.0}, {"date": "2022-07-22", "close": 14.2508, "volume": 15686.0}, {"date": "2022-07-25", "close": 13.5083, "volume": 13041.0}, {"date": "2022-07-26", "close": 13.0973, "volume": 16483.0}, {"date": "2022-07-27", "close": 13.4693, "volume": 21238.0}, {"date": "2022-07-28", "close": 13.3523, "volume": 11622.0}, {"date": "2022-07-29", "close": 12.9084, "volume": 11051.0}, {"date": "2022-08-01", "close": 12.9594, "volume": 13627.0}, {"date": "2022-08-02", "close": 13.1813, "volume": 6054.0}, {"date": "2022-08-03", "close": 14.9993, "volume": 27297.0}, {"date": "2022-08-04", "close": 17.0991, "volume": 63814.0}, {"date": "2022-08-05", "close": 18.1491, "volume": 33863.0}, {"date": "2022-08-08", "close": 18.1491, "volume": 38443.0}, {"date": "2022-08-09", "close": 16.6492, "volume": 29400.0}, {"date": "2022-08-10", "close": 18.1491, "volume": 11872.0}, {"date": "2022-08-11", "close": 19.349, "volume": 27347.0}, {"date": "2022-08-12", "close": 19.049, "volume": 22765.0}, {"date": "2022-08-15", "close": 19.049, "volume": 12598.0}, {"date": "2022-08-16", "close": 18.4491, "volume": 10916.0}, {"date": "2022-08-17", "close": 17.5491, "volume": 14219.0}, {"date": "2022-08-18", "close": 17.6991, "volume": 11771.0}, {"date": "2022-08-19", "close": 17.0991, "volume": 16308.0}, {"date": "2022-08-22", "close": 15.7492, "volume": 11475.0}, {"date": "2022-08-23", "close": 15.5992, "volume": 10116.0}, {"date": "2022-08-24", "close": 16.3492, "volume": 6368.0}, {"date": "2022-08-25", "close": 16.0492, "volume": 4482.0}, {"date": "2022-08-26", "close": 15.2992, "volume": 12238.0}, {"date": "2022-08-29", "close": 15.2992, "volume": 13910.0}, {"date": "2022-08-30", "close": 14.9993, "volume": 12281.0}, {"date": "2022-08-31", "close": 15.2992, "volume": 5885.0}, {"date": "2022-09-01", "close": 15.5992, "volume": 7180.0}, {"date": "2022-09-02", "close": 16.0492, "volume": 6656.0}, {"date": "2022-09-06", "close": 16.1992, "volume": 8435.0}, {"date": "2022-09-07", "close": 16.4992, "volume": 6192.0}, {"date": "2022-09-08", "close": 17.0991, "volume": 6745.0}, {"date": "2022-09-09", "close": 17.0991, "volume": 5783.0}, {"date": "2022-09-12", "close": 17.0991, "volume": 9619.0}, {"date": "2022-09-13", "close": 16.1992, "volume": 6166.0}, {"date": "2022-09-14", "close": 15.4492, "volume": 12748.0}, {"date": "2022-09-15", "close": 15.4492, "volume": 9404.0}, {"date": "2022-09-16", "close": 15.8992, "volume": 19554.0}, {"date": "2022-09-19", "close": 14.6828, "volume": 8334.0}, {"date": "2022-09-20", "close": 13.1993, "volume": 30396.0}, {"date": "2022-09-21", "close": 13.4318, "volume": 15690.0}, {"date": "2022-09-22", "close": 12.6894, "volume": 21572.0}, {"date": "2022-09-23", "close": 11.7744, "volume": 24061.0}, {"date": "2022-09-26", "close": 11.7009, "volume": 12202.0}, {"date": "2022-09-27", "close": 11.4924, "volume": 12278.0}, {"date": "2022-09-28", "close": 12.7509, "volume": 21028.0}, {"date": "2022-09-29", "close": 12.8139, "volume": 7723.0}, {"date": "2022-09-30", "close": 12.8994, "volume": 7888.0}, {"date": "2022-10-03", "close": 12.8034, "volume": 12399.0}, {"date": "2022-10-04", "close": 13.2008, "volume": 6173.0}, {"date": "2022-10-05", "close": 13.4708, "volume": 4924.0}, {"date": "2022-10-06", "close": 13.5083, "volume": 6161.0}, {"date": "2022-10-07", "close": 13.1993, "volume": 10772.0}, {"date": "2022-10-10", "close": 12.8199, "volume": 5400.0}, {"date": "2022-10-11", "close": 12.5994, "volume": 5135.0}, {"date": "2022-10-12", "close": 12.5094, "volume": 4248.0}, {"date": "2022-10-13", "close": 11.8719, "volume": 21988.0}, {"date": "2022-10-14", "close": 11.5809, "volume": 15983.0}, {"date": "2022-10-17", "close": 11.3994, "volume": 15792.0}, {"date": "2022-10-18", "close": 11.2614, "volume": 6346.0}, {"date": "2022-10-19", "close": 10.5745, "volume": 17331.0}, {"date": "2022-10-20", "close": 10.6405, "volume": 23696.0}, {"date": "2022-10-21", "close": 10.237, "volume": 25591.0}, {"date": "2022-10-24", "close": 11.8449, "volume": 33699.0}, {"date": "2022-10-25", "close": 12.1464, "volume": 16344.0}, {"date": "2022-10-26", "close": 11.7009, "volume": 21550.0}, {"date": "2022-10-27", "close": 11.9244, "volume": 13908.0}, {"date": "2022-10-28", "close": 12.2994, "volume": 9718.0}, {"date": "2022-10-31", "close": 12.4509, "volume": 9746.0}, {"date": "2022-11-01", "close": 13.2443, "volume": 10342.0}, {"date": "2022-11-02", "close": 12.5994, "volume": 4563.0}, {"date": "2022-11-03", "close": 13.1213, "volume": 6031.0}, {"date": "2022-11-04", "close": 12.1974, "volume": 13325.0}, {"date": "2022-11-07", "close": 12.5529, "volume": 6747.0}, {"date": "2022-11-08", "close": 11.9754, "volume": 7047.0}, {"date": "2022-11-09", "close": 11.5299, "volume": 15850.0}, {"date": "2022-11-10", "close": 11.3409, "volume": 7504.0}, {"date": "2022-11-11", "close": 12.0774, "volume": 8555.0}, {"date": "2022-11-14", "close": 12.8544, "volume": 9569.0}, {"date": "2022-11-15", "close": 13.1993, "volume": 8471.0}, {"date": "2022-11-16", "close": 13.1258, "volume": 10115.0}, {"date": "2022-11-17", "close": 12.8424, "volume": 2296.0}, {"date": "2022-11-18", "close": 12.1659, "volume": 6360.0}, {"date": "2022-11-21", "close": 11.5914, "volume": 18696.0}, {"date": "2022-11-22", "close": 11.2509, "volume": 8668.0}, {"date": "2022-11-23", "close": 11.0259, "volume": 6072.0}, {"date": "2022-11-25", "close": 10.8745, "volume": 1930.0}, {"date": "2022-11-28", "close": 10.45, "volume": 14175.0}, {"date": "2022-11-29", "close": 9.751, "volume": 43204.0}, {"date": "2022-11-30", "close": 9.919, "volume": 33148.0}, {"date": "2022-12-01", "close": 9.919, "volume": 17258.0}, {"date": "2022-12-02", "close": 9.769, "volume": 6820.0}, {"date": "2022-12-05", "close": 10.564, "volume": 27148.0}, {"date": "2022-12-06", "close": 9.97, "volume": 11923.0}, {"date": "2022-12-07", "close": 9.8995, "volume": 9848.0}, {"date": "2022-12-08", "close": 10.7995, "volume": 17204.0}, {"date": "2022-12-09", "close": 10.3075, "volume": 6714.0}, {"date": "2022-12-12", "close": 10.153, "volume": 6116.0}, {"date": "2022-12-13", "close": 9.85, "volume": 15808.0}, {"date": "2022-12-14", "close": 9.367, "volume": 16507.0}, {"date": "2022-12-15", "close": 9.013, "volume": 16462.0}, {"date": "2022-12-16", "close": 8.6996, "volume": 21309.0}, {"date": "2022-12-19", "close": 8.2886, "volume": 22090.0}, {"date": "2022-12-20", "close": 8.0996, "volume": 25343.0}, {"date": "2022-12-21", "close": 8.5496, "volume": 15788.0}, {"date": "2022-12-22", "close": 8.0546, "volume": 45091.0}, {"date": "2022-12-23", "close": 8.2286, "volume": 12663.0}, {"date": "2022-12-27", "close": 7.7621, "volume": 22748.0}, {"date": "2022-12-28", "close": 7.2626, "volume": 53593.0}, {"date": "2022-12-29", "close": 9.1135, "volume": 35396.0}, {"date": "2022-12-30", "close": 9.8245, "volume": 325773.0}, {"date": "2023-01-03", "close": 9.7495, "volume": 14118.0}, {"date": "2023-01-04", "close": 10.4995, "volume": 31469.0}, {"date": "2023-01-05", "close": 10.4995, "volume": 25000.0}, {"date": "2023-01-06", "close": 11.8494, "volume": 36450.0}, {"date": "2023-01-09", "close": 12.0009, "volume": 53666.0}, {"date": "2023-01-10", "close": 11.6994, "volume": 18289.0}, {"date": "2023-01-11", "close": 11.9979, "volume": 15171.0}, {"date": "2023-01-12", "close": 11.5794, "volume": 17633.0}, {"date": "2023-01-13", "close": 13.2263, "volume": 38960.0}, {"date": "2023-01-17", "close": 15.5992, "volume": 98095.0}, {"date": "2023-01-18", "close": 15.7492, "volume": 72945.0}, {"date": "2023-01-19", "close": 16.4992, "volume": 30380.0}, {"date": "2023-01-20", "close": 15.4492, "volume": 49207.0}, {"date": "2023-01-23", "close": 14.8343, "volume": 46193.0}, {"date": "2023-01-24", "close": 14.0558, "volume": 39262.0}, {"date": "2023-01-25", "close": 13.7993, "volume": 38111.0}, {"date": "2023-01-26", "close": 13.3493, "volume": 10631.0}, {"date": "2023-01-27", "close": 13.9658, "volume": 30020.0}, {"date": "2023-01-30", "close": 13.9493, "volume": 15821.0}, {"date": "2023-01-31", "close": 13.6493, "volume": 24106.0}, {"date": "2023-02-01", "close": 13.5218, "volume": 20166.0}, {"date": "2023-02-02", "close": 13.2458, "volume": 20858.0}, {"date": "2023-02-03", "close": 12.6789, "volume": 28225.0}, {"date": "2023-02-06", "close": 12.4329, "volume": 22748.0}, {"date": "2023-02-07", "close": 12.5244, "volume": 16451.0}, {"date": "2023-02-08", "close": 11.3184, "volume": 132402.0}, {"date": "2023-02-09", "close": 11.4084, "volume": 21812.0}, {"date": "2023-02-10", "close": 11.3994, "volume": 52239.0}, {"date": "2023-02-13", "close": 10.54, "volume": 45006.0}, {"date": "2023-02-14", "close": 10.1965, "volume": 26613.0}, {"date": "2023-02-15", "close": 11.1369, "volume": 112221.0}, {"date": "2023-02-16", "close": 11.6379, "volume": 71672.0}, {"date": "2023-02-17", "close": 10.597, "volume": 41858.0}, {"date": "2023-02-21", "close": 10.2115, "volume": 33525.0}, {"date": "2023-02-22", "close": 10.093, "volume": 23721.0}, {"date": "2023-02-23", "close": 9.9595, "volume": 25512.0}, {"date": "2023-02-24", "close": 9.856, "volume": 17839.0}, {"date": "2023-02-27", "close": 11.2494, "volume": 459721.0}, {"date": "2023-02-28", "close": 11.5494, "volume": 86602.0}, {"date": "2023-03-01", "close": 11.2479, "volume": 51242.0}, {"date": "2023-03-02", "close": 11.2494, "volume": 29284.0}, {"date": "2023-03-03", "close": 11.4909, "volume": 72353.0}, {"date": "2023-03-06", "close": 12.1494, "volume": 52269.0}, {"date": "2023-03-07", "close": 12.4794, "volume": 28319.0}, {"date": "2023-03-08", "close": 11.8044, "volume": 29828.0}, {"date": "2023-03-09", "close": 11.4759, "volume": 10429.0}, {"date": "2023-03-10", "close": 10.7995, "volume": 35711.0}, {"date": "2023-03-13", "close": 10.666, "volume": 22345.0}, {"date": "2023-03-14", "close": 10.72, "volume": 27620.0}, {"date": "2023-03-15", "close": 10.825, "volume": 26524.0}, {"date": "2023-03-16", "close": 11.0994, "volume": 16375.0}, {"date": "2023-03-17", "close": 10.4995, "volume": 58696.0}, {"date": "2023-03-20", "close": 10.654, "volume": 22696.0}, {"date": "2023-03-21", "close": 10.7335, "volume": 34404.0}, {"date": "2023-03-22", "close": 10.843, "volume": 9164.0}, {"date": "2023-03-23", "close": 11.2044, "volume": 9035.0}, {"date": "2023-03-24", "close": 11.3154, "volume": 14136.0}, {"date": "2023-03-27", "close": 11.2494, "volume": 29559.0}, {"date": "2023-03-28", "close": 11.0994, "volume": 7088.0}, {"date": "2023-03-29", "close": 11.5494, "volume": 12055.0}, {"date": "2023-03-30", "close": 11.1594, "volume": 15992.0}, {"date": "2023-03-31", "close": 12.2994, "volume": 57106.0}, {"date": "2023-04-03", "close": 12.1494, "volume": 39479.0}, {"date": "2023-04-04", "close": 11.2494, "volume": 33121.0}, {"date": "2023-04-05", "close": 10.927, "volume": 19211.0}, {"date": "2023-04-06", "close": 10.8745, "volume": 13756.0}, {"date": "2023-04-10", "close": 10.972, "volume": 13668.0}, {"date": "2023-04-11", "close": 11.0469, "volume": 21237.0}, {"date": "2023-04-12", "close": 11.0784, "volume": 26754.0}, {"date": "2023-04-13", "close": 12.2364, "volume": 83593.0}, {"date": "2023-04-14", "close": 12.1479, "volume": 49534.0}, {"date": "2023-04-17", "close": 12.0594, "volume": 24886.0}, {"date": "2023-04-18", "close": 11.8944, "volume": 35642.0}, {"date": "2023-04-19", "close": 11.0979, "volume": 20065.0}, {"date": "2023-04-20", "close": 10.7245, "volume": 32093.0}, {"date": "2023-04-21", "close": 10.678, "volume": 20060.0}, {"date": "2023-04-24", "close": 11.6994, "volume": 40116.0}, {"date": "2023-04-25", "close": 11.0424, "volume": 13190.0}, {"date": "2023-04-26", "close": 10.951, "volume": 26376.0}, {"date": "2023-04-27", "close": 11.1024, "volume": 29417.0}, {"date": "2023-04-28", "close": 11.5044, "volume": 8734.0}, {"date": "2023-05-01", "close": 11.7429, "volume": 23469.0}, {"date": "2023-05-02", "close": 11.4519, "volume": 27681.0}, {"date": "2023-05-03", "close": 11.0769, "volume": 16473.0}, {"date": "2023-05-04", "close": 11.0244, "volume": 21730.0}, {"date": "2023-05-05", "close": 10.987, "volume": 27601.0}, {"date": "2023-05-08", "close": 11.1444, "volume": 31121.0}, {"date": "2023-05-09", "close": 10.9495, "volume": 33085.0}, {"date": "2023-05-10", "close": 11.0544, "volume": 28500.0}, {"date": "2023-05-11", "close": 10.8205, "volume": 21172.0}, {"date": "2023-05-12", "close": 10.7545, "volume": 34565.0}, {"date": "2023-05-15", "close": 10.6045, "volume": 34045.0}, {"date": "2023-05-16", "close": 9.928, "volume": 47823.0}, {"date": "2023-05-17", "close": 10.174, "volume": 44050.0}, {"date": "2023-05-18", "close": 7.6781, "volume": 357254.0}, {"date": "2023-05-19", "close": 7.7246, "volume": 182010.0}, {"date": "2023-05-22", "close": 7.9481, "volume": 58565.0}, {"date": "2023-05-23", "close": 7.9451, "volume": 59363.0}, {"date": "2023-05-24", "close": 7.6721, "volume": 29996.0}, {"date": "2023-05-25", "close": 7.3631, "volume": 67756.0}, {"date": "2023-05-26", "close": 8.2346, "volume": 83999.0}, {"date": "2023-05-30", "close": 8.0546, "volume": 56093.0}, {"date": "2023-05-31", "close": 8.0696, "volume": 24668.0}, {"date": "2023-06-01", "close": 8.1746, "volume": 26559.0}, {"date": "2023-06-02", "close": 8.0996, "volume": 37657.0}, {"date": "2023-06-05", "close": 8.3246, "volume": 20024.0}, {"date": "2023-06-06", "close": 8.5331, "volume": 18539.0}, {"date": "2023-06-07", "close": 8.3651, "volume": 26070.0}, {"date": "2023-06-08", "close": 8.6996, "volume": 26941.0}, {"date": "2023-06-09", "close": 8.7806, "volume": 27567.0}, {"date": "2023-06-12", "close": 8.8496, "volume": 21750.0}, {"date": "2023-06-13", "close": 8.9096, "volume": 33109.0}, {"date": "2023-06-14", "close": 9.226, "volume": 42828.0}, {"date": "2023-06-15", "close": 10.1995, "volume": 67175.0}, {"date": "2023-06-16", "close": 10.6495, "volume": 55680.0}, {"date": "2023-06-20", "close": 9.5995, "volume": 28796.0}, {"date": "2023-06-21", "close": 8.9995, "volume": 33520.0}, {"date": "2023-06-22", "close": 9.442, "volume": 8625.0}, {"date": "2023-06-23", "close": 8.6741, "volume": 32963.0}, {"date": "2023-06-26", "close": 8.5496, "volume": 14953.0}, {"date": "2023-06-27", "close": 8.4296, "volume": 17601.0}, {"date": "2023-06-28", "close": 7.9496, "volume": 36359.0}, {"date": "2023-06-29", "close": 8.5496, "volume": 23162.0}, {"date": "2023-06-30", "close": 8.2496, "volume": 25228.0}, {"date": "2023-07-03", "close": 8.5076, "volume": 24086.0}, {"date": "2023-07-05", "close": 8.6246, "volume": 12532.0}, {"date": "2023-07-06", "close": 8.1896, "volume": 13806.0}, {"date": "2023-07-07", "close": 8.5316, "volume": 9934.0}, {"date": "2023-07-10", "close": 8.6021, "volume": 20139.0}, {"date": "2023-07-11", "close": 8.3981, "volume": 18768.0}, {"date": "2023-07-12", "close": 8.1011, "volume": 26635.0}, {"date": "2023-07-13", "close": 7.6226, "volume": 95286.0}, {"date": "2023-07-14", "close": 7.7246, "volume": 71487.0}, {"date": "2023-07-17", "close": 7.7396, "volume": 43896.0}, {"date": "2023-07-18", "close": 7.8536, "volume": 34501.0}, {"date": "2023-07-19", "close": 7.7576, "volume": 21605.0}, {"date": "2023-07-20", "close": 7.7996, "volume": 42815.0}, {"date": "2023-07-21", "close": 9.265, "volume": 370863.0}, {"date": "2023-07-24", "close": 9.6745, "volume": 124350.0}, {"date": "2023-07-25", "close": 8.0711, "volume": 106345.0}, {"date": "2023-07-26", "close": 8.3756, "volume": 47362.0}, {"date": "2023-07-27", "close": 8.2166, "volume": 47840.0}, {"date": "2023-07-28", "close": 8.2421, "volume": 26718.0}, {"date": "2023-07-31", "close": 8.5496, "volume": 22602.0}, {"date": "2023-08-01", "close": 8.4941, "volume": 18473.0}, {"date": "2023-08-02", "close": 8.7596, "volume": 38892.0}, {"date": "2023-08-03", "close": 8.4221, "volume": 29977.0}, {"date": "2023-08-04", "close": 8.4896, "volume": 29216.0}, {"date": "2023-08-07", "close": 7.9616, "volume": 14364.0}, {"date": "2023-08-08", "close": 7.9661, "volume": 32157.0}, {"date": "2023-08-09", "close": 8.0246, "volume": 42229.0}, {"date": "2023-08-10", "close": 7.9196, "volume": 14247.0}, {"date": "2023-08-11", "close": 7.9346, "volume": 9351.0}, {"date": "2023-08-14", "close": 8.0696, "volume": 28062.0}, {"date": "2023-08-15", "close": 7.7036, "volume": 88243.0}, {"date": "2023-08-16", "close": 6.9372, "volume": 43240.0}, {"date": "2023-08-17", "close": 6.0852, "volume": 92588.0}, {"date": "2023-08-18", "close": 6.5292, "volume": 33298.0}, {"date": "2023-08-21", "close": 6.8037, "volume": 32929.0}, {"date": "2023-08-22", "close": 6.4047, "volume": 25718.0}, {"date": "2023-08-23", "close": 6.4422, "volume": 24978.0}, {"date": "2023-08-24", "close": 6.0897, "volume": 34536.0}, {"date": "2023-08-25", "close": 5.8857, "volume": 22616.0}, {"date": "2023-08-28", "close": 5.8047, "volume": 25145.0}, {"date": "2023-08-29", "close": 5.8497, "volume": 46066.0}, {"date": "2023-08-30", "close": 5.6997, "volume": 17798.0}, {"date": "2023-08-31", "close": 5.2497, "volume": 151375.0}, {"date": "2023-09-01", "close": 5.9802, "volume": 37380.0}, {"date": "2023-09-05", "close": 5.3352, "volume": 34524.0}, {"date": "2023-09-06", "close": 5.8482, "volume": 20160.0}, {"date": "2023-09-07", "close": 5.8167, "volume": 5277.0}, {"date": "2023-09-08", "close": 5.8197, "volume": 11071.0}, {"date": "2023-09-11", "close": 5.5002, "volume": 11331.0}, {"date": "2023-09-12", "close": 5.4747, "volume": 8531.0}, {"date": "2023-09-13", "close": 5.5587, "volume": 29459.0}, {"date": "2023-09-14", "close": 5.5497, "volume": 13705.0}, {"date": "2023-09-15", "close": 5.2497, "volume": 36100.0}, {"date": "2023-09-18", "close": 5.1747, "volume": 21366.0}, {"date": "2023-09-19", "close": 4.9498, "volume": 27805.0}, {"date": "2023-09-20", "close": 5.0097, "volume": 7690.0}, {"date": "2023-09-21", "close": 4.7128, "volume": 27803.0}, {"date": "2023-09-22", "close": 4.5583, "volume": 18450.0}, {"date": "2023-09-25", "close": 4.5793, "volume": 13520.0}, {"date": "2023-09-26", "close": 4.2493, "volume": 27558.0}, {"date": "2023-09-27", "close": 4.5748, "volume": 25262.0}, {"date": "2023-09-28", "close": 4.4998, "volume": 28028.0}, {"date": "2023-09-29", "close": 4.3543, "volume": 11192.0}, {"date": "2023-10-02", "close": 4.6963, "volume": 25541.0}, {"date": "2023-10-03", "close": 4.6708, "volume": 8425.0}, {"date": "2023-10-04", "close": 4.6903, "volume": 17138.0}, {"date": "2023-10-05", "close": 4.8568, "volume": 20659.0}, {"date": "2023-10-06", "close": 4.9048, "volume": 6768.0}, {"date": "2023-10-09", "close": 4.2928, "volume": 63941.0}, {"date": "2023-10-10", "close": 4.49, "volume": 146496.0}, {"date": "2023-10-11", "close": 3.84, "volume": 108946.0}, {"date": "2023-10-12", "close": 3.3, "volume": 125889.0}, {"date": "2023-10-13", "close": 2.9, "volume": 130121.0}, {"date": "2023-10-16", "close": 2.77, "volume": 107037.0}, {"date": "2023-10-17", "close": 2.6, "volume": 84726.0}, {"date": "2023-10-18", "close": 2.27, "volume": 181041.0}, {"date": "2023-10-19", "close": 2.03, "volume": 121078.0}, {"date": "2023-10-20", "close": 1.86, "volume": 85369.0}, {"date": "2023-10-23", "close": 1.74, "volume": 64258.0}, {"date": "2023-10-24", "close": 1.81, "volume": 80339.0}, {"date": "2023-10-25", "close": 1.89, "volume": 109671.0}, {"date": "2023-10-26", "close": 1.8, "volume": 114843.0}, {"date": "2023-10-27", "close": 1.78, "volume": 27087.0}, {"date": "2023-10-30", "close": 1.7, "volume": 31681.0}, {"date": "2023-10-31", "close": 1.79, "volume": 23898.0}, {"date": "2023-11-01", "close": 1.68, "volume": 50492.0}, {"date": "2023-11-02", "close": 1.94, "volume": 163216.0}, {"date": "2023-11-03", "close": 2.24, "volume": 223532.0}, {"date": "2023-11-06", "close": 2.38, "volume": 197082.0}, {"date": "2023-11-07", "close": 2.13, "volume": 182465.0}, {"date": "2023-11-08", "close": 2.15, "volume": 58519.0}, {"date": "2023-11-09", "close": 2.08, "volume": 207734.0}, {"date": "2023-11-10", "close": 1.31, "volume": 1083088.0}, {"date": "2023-11-13", "close": 1.34, "volume": 539475.0}, {"date": "2023-11-14", "close": 1.32, "volume": 552931.0}, {"date": "2023-11-15", "close": 1.38, "volume": 389534.0}, {"date": "2023-11-16", "close": 1.43, "volume": 811964.0}, {"date": "2023-11-17", "close": 2.09, "volume": 9159748.0}, {"date": "2023-11-20", "close": 2.8, "volume": 4999970.0}, {"date": "2023-11-21", "close": 2.2, "volume": 2007176.0}, {"date": "2023-11-22", "close": 2.2, "volume": 1001562.0}, {"date": "2023-11-24", "close": 2.2, "volume": 429959.0}, {"date": "2023-11-27", "close": 2.14, "volume": 534121.0}, {"date": "2023-11-28", "close": 1.95, "volume": 670918.0}, {"date": "2023-11-29", "close": 2.05, "volume": 522701.0}, {"date": "2023-11-30", "close": 1.98, "volume": 326139.0}, {"date": "2023-12-01", "close": 2.17, "volume": 448490.0}, {"date": "2023-12-04", "close": 2.61, "volume": 972265.0}, {"date": "2023-12-05", "close": 2.67, "volume": 464777.0}, {"date": "2023-12-06", "close": 2.8, "volume": 437025.0}, {"date": "2023-12-07", "close": 3.3, "volume": 1129061.0}, {"date": "2023-12-08", "close": 3.12, "volume": 1397642.0}, {"date": "2023-12-11", "close": 3.0, "volume": 580524.0}, {"date": "2023-12-12", "close": 3.21, "volume": 336073.0}, {"date": "2023-12-13", "close": 3.31, "volume": 349154.0}, {"date": "2023-12-14", "close": 3.31, "volume": 339088.0}, {"date": "2023-12-15", "close": 3.07, "volume": 443021.0}, {"date": "2023-12-18", "close": 2.5, "volume": 862584.0}, {"date": "2023-12-19", "close": 2.42, "volume": 446456.0}, {"date": "2023-12-20", "close": 2.36, "volume": 304101.0}, {"date": "2023-12-21", "close": 2.53, "volume": 314264.0}, {"date": "2023-12-22", "close": 2.75, "volume": 336168.0}, {"date": "2023-12-26", "close": 3.35, "volume": 1061525.0}, {"date": "2023-12-27", "close": 3.5, "volume": 765975.0}, {"date": "2023-12-28", "close": 3.89, "volume": 1510856.0}, {"date": "2023-12-29", "close": 3.01, "volume": 2184451.0}, {"date": "2024-01-02", "close": 2.69, "volume": 1155479.0}, {"date": "2024-01-03", "close": 2.48, "volume": 1311312.0}, {"date": "2024-01-04", "close": 2.5, "volume": 881008.0}, {"date": "2024-01-05", "close": 2.42, "volume": 769779.0}, {"date": "2024-01-08", "close": 2.26, "volume": 686411.0}, {"date": "2024-01-09", "close": 2.12, "volume": 2494994.0}, {"date": "2024-01-10", "close": 1.94, "volume": 1407295.0}, {"date": "2024-01-11", "close": 1.86, "volume": 665628.0}, {"date": "2024-01-12", "close": 1.92, "volume": 465518.0}, {"date": "2024-01-16", "close": 1.81, "volume": 490157.0}, {"date": "2024-01-17", "close": 1.88, "volume": 565090.0}, {"date": "2024-01-18", "close": 1.84, "volume": 365952.0}, {"date": "2024-01-19", "close": 1.9, "volume": 255647.0}, {"date": "2024-01-22", "close": 1.99, "volume": 366742.0}, {"date": "2024-01-23", "close": 2.0, "volume": 343825.0}, {"date": "2024-01-24", "close": 2.01, "volume": 297577.0}, {"date": "2024-01-25", "close": 2.09, "volume": 541303.0}, {"date": "2024-01-26", "close": 2.06, "volume": 264523.0}, {"date": "2024-01-29", "close": 2.1, "volume": 357274.0}, {"date": "2024-01-30", "close": 2.0, "volume": 195066.0}, {"date": "2024-01-31", "close": 2.04, "volume": 396137.0}, {"date": "2024-02-01", "close": 1.97, "volume": 233642.0}, {"date": "2024-02-02", "close": 1.85, "volume": 396956.0}, {"date": "2024-02-05", "close": 1.72, "volume": 507537.0}, {"date": "2024-02-06", "close": 1.72, "volume": 528922.0}, {"date": "2024-02-07", "close": 1.75, "volume": 184883.0}, {"date": "2024-02-08", "close": 1.8, "volume": 285401.0}, {"date": "2024-02-09", "close": 1.87, "volume": 264266.0}, {"date": "2024-02-12", "close": 1.92, "volume": 277803.0}, {"date": "2024-02-13", "close": 1.77, "volume": 369297.0}, {"date": "2024-02-14", "close": 1.88, "volume": 237164.0}, {"date": "2024-02-15", "close": 1.88, "volume": 301677.0}, {"date": "2024-02-16", "close": 1.86, "volume": 353147.0}, {"date": "2024-02-20", "close": 1.78, "volume": 149505.0}, {"date": "2024-02-21", "close": 1.73, "volume": 218582.0}, {"date": "2024-02-22", "close": 1.75, "volume": 189130.0}, {"date": "2024-02-23", "close": 1.74, "volume": 101683.0}, {"date": "2024-02-26", "close": 1.85, "volume": 339173.0}, {"date": "2024-02-27", "close": 1.98, "volume": 378661.0}, {"date": "2024-02-28", "close": 2.18, "volume": 951786.0}, {"date": "2024-02-29", "close": 2.08, "volume": 356284.0}, {"date": "2024-03-01", "close": 2.43, "volume": 591116.0}, {"date": "2024-03-04", "close": 2.29, "volume": 446915.0}, {"date": "2024-03-05", "close": 2.27, "volume": 210242.0}, {"date": "2024-03-06", "close": 2.215, "volume": 168065.0}, {"date": "2024-03-07", "close": 2.07, "volume": 292327.0}, {"date": "2024-03-08", "close": 2.1, "volume": 173670.0}, {"date": "2024-03-11", "close": 2.0, "volume": 214527.0}, {"date": "2024-03-12", "close": 1.925, "volume": 145890.0}, {"date": "2024-03-13", "close": 1.82, "volume": 209938.0}, {"date": "2024-03-14", "close": 1.68, "volume": 564385.0}, {"date": "2024-03-15", "close": 1.935, "volume": 665054.0}, {"date": "2024-03-18", "close": 1.92, "volume": 339227.0}, {"date": "2024-03-19", "close": 1.895, "volume": 306152.0}, {"date": "2024-03-20", "close": 1.91, "volume": 212774.0}, {"date": "2024-03-21", "close": 1.97, "volume": 246133.0}, {"date": "2024-03-22", "close": 1.935, "volume": 291585.0}, {"date": "2024-03-25", "close": 1.91, "volume": 138343.0}, {"date": "2024-03-26", "close": 1.93, "volume": 244321.0}, {"date": "2024-03-27", "close": 2.17, "volume": 469928.0}, {"date": "2024-03-28", "close": 2.0, "volume": 311851.0}, {"date": "2024-04-01", "close": 1.99, "volume": 334925.0}, {"date": "2024-04-02", "close": 1.93, "volume": 203325.0}, {"date": "2024-04-03", "close": 1.92, "volume": 179481.0}, {"date": "2024-04-04", "close": 1.87, "volume": 196588.0}, {"date": "2024-04-05", "close": 1.87, "volume": 396312.0}, {"date": "2024-04-08", "close": 1.9, "volume": 201345.0}, {"date": "2024-04-09", "close": 1.89, "volume": 181432.0}, {"date": "2024-04-10", "close": 1.91, "volume": 184452.0}, {"date": "2024-04-11", "close": 1.82, "volume": 202001.0}, {"date": "2024-04-12", "close": 1.8, "volume": 266269.0}, {"date": "2024-04-15", "close": 1.82, "volume": 336212.0}, {"date": "2024-04-16", "close": 1.76, "volume": 193443.0}, {"date": "2024-04-17", "close": 1.77, "volume": 245098.0}, {"date": "2024-04-18", "close": 1.81, "volume": 437483.0}, {"date": "2024-04-19", "close": 1.75, "volume": 186744.0}, {"date": "2024-04-22", "close": 1.75, "volume": 151080.0}, {"date": "2024-04-23", "close": 1.81, "volume": 193142.0}, {"date": "2024-04-24", "close": 1.79, "volume": 115102.0}, {"date": "2024-04-25", "close": 1.72, "volume": 210123.0}, {"date": "2024-04-26", "close": 1.72, "volume": 104621.0}, {"date": "2024-04-29", "close": 1.72, "volume": 117843.0}, {"date": "2024-04-30", "close": 1.67, "volume": 92172.0}, {"date": "2024-05-01", "close": 1.74, "volume": 112948.0}, {"date": "2024-05-02", "close": 1.8, "volume": 116076.0}, {"date": "2024-05-03", "close": 1.75, "volume": 177765.0}, {"date": "2024-05-06", "close": 1.78, "volume": 67917.0}, {"date": "2024-05-07", "close": 1.78, "volume": 91350.0}, {"date": "2024-05-08", "close": 1.75, "volume": 120328.0}, {"date": "2024-05-09", "close": 1.71, "volume": 160345.0}, {"date": "2024-05-10", "close": 1.67, "volume": 152044.0}, {"date": "2024-05-13", "close": 1.7, "volume": 142211.0}, {"date": "2024-05-14", "close": 1.76, "volume": 172016.0}, {"date": "2024-05-15", "close": 1.74, "volume": 102275.0}, {"date": "2024-05-16", "close": 1.76, "volume": 164078.0}, {"date": "2024-05-17", "close": 1.93, "volume": 334417.0}, {"date": "2024-05-20", "close": 1.95, "volume": 199237.0}, {"date": "2024-05-21", "close": 1.98, "volume": 304269.0}, {"date": "2024-05-22", "close": 1.87, "volume": 157964.0}, {"date": "2024-05-23", "close": 1.84, "volume": 102695.0}, {"date": "2024-05-24", "close": 1.87, "volume": 69114.0}, {"date": "2024-05-28", "close": 1.78, "volume": 301594.0}, {"date": "2024-05-29", "close": 1.82, "volume": 168394.0}, {"date": "2024-05-30", "close": 1.83, "volume": 120412.0}, {"date": "2024-05-31", "close": 1.84, "volume": 96021.0}, {"date": "2024-06-03", "close": 1.89, "volume": 66931.0}, {"date": "2024-06-04", "close": 1.84, "volume": 76886.0}, {"date": "2024-06-05", "close": 1.84, "volume": 28125.0}, {"date": "2024-06-06", "close": 1.78, "volume": 174982.0}, {"date": "2024-06-07", "close": 1.8, "volume": 81644.0}, {"date": "2024-06-10", "close": 1.96, "volume": 583036.0}, {"date": "2024-06-11", "close": 1.97, "volume": 82172.0}, {"date": "2024-06-12", "close": 1.99, "volume": 184397.0}, {"date": "2024-06-13", "close": 1.97, "volume": 123929.0}, {"date": "2024-06-14", "close": 1.87, "volume": 176428.0}, {"date": "2024-06-17", "close": 1.9, "volume": 641903.0}, {"date": "2024-06-18", "close": 1.79, "volume": 273260.0}, {"date": "2024-06-20", "close": 1.71, "volume": 384691.0}, {"date": "2024-06-21", "close": 1.77, "volume": 181897.0}, {"date": "2024-06-24", "close": 1.7, "volume": 94994.0}, {"date": "2024-06-25", "close": 1.69, "volume": 162766.0}, {"date": "2024-06-26", "close": 1.7, "volume": 98599.0}, {"date": "2024-06-27", "close": 1.68, "volume": 269922.0}, {"date": "2024-06-28", "close": 1.71, "volume": 179488.0}, {"date": "2024-07-01", "close": 1.69, "volume": 81683.0}, {"date": "2024-07-02", "close": 1.67, "volume": 109122.0}, {"date": "2024-07-03", "close": 1.76, "volume": 188762.0}, {"date": "2024-07-05", "close": 1.8, "volume": 111596.0}, {"date": "2024-07-08", "close": 1.75, "volume": 155861.0}, {"date": "2024-07-09", "close": 1.72, "volume": 212091.0}, {"date": "2024-07-10", "close": 1.75, "volume": 168216.0}, {"date": "2024-07-11", "close": 1.97, "volume": 388277.0}, {"date": "2024-07-12", "close": 1.93, "volume": 214952.0}, {"date": "2024-07-15", "close": 2.0, "volume": 216235.0}, {"date": "2024-07-16", "close": 2.03, "volume": 182884.0}, {"date": "2024-07-17", "close": 2.02, "volume": 149299.0}, {"date": "2024-07-18", "close": 2.11, "volume": 207475.0}, {"date": "2024-07-19", "close": 2.15, "volume": 87640.0}, {"date": "2024-07-22", "close": 2.36, "volume": 318109.0}, {"date": "2024-07-23", "close": 2.61, "volume": 1564730.0}, {"date": "2024-07-24", "close": 2.46, "volume": 410914.0}, {"date": "2024-07-25", "close": 2.6, "volume": 456400.0}, {"date": "2024-07-26", "close": 2.25, "volume": 513398.0}, {"date": "2024-07-29", "close": 2.2, "volume": 174708.0}, {"date": "2024-07-30", "close": 2.075, "volume": 190769.0}, {"date": "2024-07-31", "close": 2.09, "volume": 273722.0}, {"date": "2024-08-01", "close": 2.09, "volume": 180496.0}, {"date": "2024-08-02", "close": 1.91, "volume": 238399.0}, {"date": "2024-08-05", "close": 1.8, "volume": 373923.0}, {"date": "2024-08-06", "close": 1.76, "volume": 385071.0}, {"date": "2024-08-07", "close": 1.73, "volume": 299285.0}, {"date": "2024-08-08", "close": 1.87, "volume": 159068.0}, {"date": "2024-08-09", "close": 1.83, "volume": 229429.0}, {"date": "2024-08-12", "close": 1.77, "volume": 389849.0}, {"date": "2024-08-13", "close": 1.83, "volume": 250471.0}, {"date": "2024-08-14", "close": 1.81, "volume": 429875.0}, {"date": "2024-08-15", "close": 1.9, "volume": 415008.0}, {"date": "2024-08-16", "close": 1.86, "volume": 294066.0}, {"date": "2024-08-19", "close": 1.94, "volume": 205964.0}, {"date": "2024-08-20", "close": 1.95, "volume": 171233.0}, {"date": "2024-08-21", "close": 2.0, "volume": 125066.0}, {"date": "2024-08-22", "close": 2.09, "volume": 256914.0}, {"date": "2024-08-23", "close": 2.09, "volume": 167605.0}, {"date": "2024-08-26", "close": 2.15, "volume": 338247.0}, {"date": "2024-08-27", "close": 2.05, "volume": 170807.0}, {"date": "2024-08-28", "close": 2.04, "volume": 160898.0}, {"date": "2024-08-29", "close": 2.05, "volume": 79492.0}, {"date": "2024-08-30", "close": 2.03, "volume": 182975.0}, {"date": "2024-09-03", "close": 1.97, "volume": 225497.0}, {"date": "2024-09-04", "close": 1.87, "volume": 284202.0}, {"date": "2024-09-05", "close": 1.85, "volume": 233858.0}, {"date": "2024-09-06", "close": 1.77, "volume": 457726.0}, {"date": "2024-09-09", "close": 1.78, "volume": 200694.0}, {"date": "2024-09-10", "close": 1.77, "volume": 251306.0}, {"date": "2024-09-11", "close": 1.76, "volume": 238935.0}, {"date": "2024-09-12", "close": 1.83, "volume": 195010.0}, {"date": "2024-09-13", "close": 1.97, "volume": 203958.0}, {"date": "2024-09-16", "close": 1.94, "volume": 170932.0}, {"date": "2024-09-17", "close": 1.92, "volume": 97925.0}, {"date": "2024-09-18", "close": 1.92, "volume": 246041.0}, {"date": "2024-09-19", "close": 1.84, "volume": 355324.0}, {"date": "2024-09-20", "close": 1.495, "volume": 6225959.0}, {"date": "2024-09-23", "close": 1.43, "volume": 840678.0}, {"date": "2024-09-24", "close": 1.39, "volume": 1052312.0}, {"date": "2024-09-25", "close": 1.41, "volume": 1160042.0}, {"date": "2024-09-26", "close": 1.45, "volume": 1286508.0}, {"date": "2024-09-27", "close": 1.49, "volume": 830244.0}, {"date": "2024-09-30", "close": 1.445, "volume": 574775.0}, {"date": "2024-10-01", "close": 1.43, "volume": 877747.0}, {"date": "2024-10-02", "close": 1.57, "volume": 842448.0}, {"date": "2024-10-03", "close": 1.61, "volume": 802059.0}, {"date": "2024-10-04", "close": 1.63, "volume": 567314.0}, {"date": "2024-10-07", "close": 1.59, "volume": 281156.0}, {"date": "2024-10-08", "close": 1.53, "volume": 697822.0}, {"date": "2024-10-09", "close": 1.58, "volume": 426764.0}, {"date": "2024-10-10", "close": 1.58, "volume": 317798.0}, {"date": "2024-10-11", "close": 1.63, "volume": 479123.0}, {"date": "2024-10-14", "close": 1.68, "volume": 481811.0}, {"date": "2024-10-15", "close": 1.72, "volume": 283647.0}, {"date": "2024-10-16", "close": 1.75, "volume": 585788.0}, {"date": "2024-10-17", "close": 1.81, "volume": 682959.0}, {"date": "2024-10-18", "close": 1.83, "volume": 632910.0}, {"date": "2024-10-21", "close": 1.78, "volume": 415152.0}, {"date": "2024-10-22", "close": 1.81, "volume": 651564.0}, {"date": "2024-10-23", "close": 1.78, "volume": 299447.0}, {"date": "2024-10-24", "close": 1.73, "volume": 265831.0}, {"date": "2024-10-25", "close": 1.85, "volume": 761291.0}, {"date": "2024-10-28", "close": 2.02, "volume": 1096368.0}, {"date": "2024-10-29", "close": 2.02, "volume": 881476.0}, {"date": "2024-10-30", "close": 1.94, "volume": 474849.0}, {"date": "2024-10-31", "close": 1.9, "volume": 388179.0}, {"date": "2024-11-01", "close": 1.9, "volume": 786103.0}, {"date": "2024-11-04", "close": 1.73, "volume": 1672173.0}, {"date": "2024-11-05", "close": 1.765, "volume": 1153687.0}, {"date": "2024-11-06", "close": 1.76, "volume": 483813.0}, {"date": "2024-11-07", "close": 1.72, "volume": 240256.0}, {"date": "2024-11-08", "close": 1.71, "volume": 313582.0}, {"date": "2024-11-11", "close": 1.76, "volume": 278651.0}, {"date": "2024-11-12", "close": 1.7, "volume": 365590.0}, {"date": "2024-11-13", "close": 1.65, "volume": 434821.0}, {"date": "2024-11-14", "close": 1.57, "volume": 318680.0}, {"date": "2024-11-15", "close": 1.43, "volume": 817829.0}, {"date": "2024-11-18", "close": 1.48, "volume": 432889.0}, {"date": "2024-11-19", "close": 1.59, "volume": 554055.0}, {"date": "2024-11-20", "close": 1.57, "volume": 380419.0}, {"date": "2024-11-21", "close": 1.57, "volume": 266520.0}, {"date": "2024-11-22", "close": 1.61, "volume": 178180.0}, {"date": "2024-11-25", "close": 1.68, "volume": 508514.0}, {"date": "2024-11-26", "close": 1.84, "volume": 624778.0}, {"date": "2024-11-27", "close": 1.83, "volume": 516744.0}, {"date": "2024-11-29", "close": 2.13, "volume": 1213050.0}, {"date": "2024-12-02", "close": 2.3, "volume": 2120080.0}, {"date": "2024-12-03", "close": 2.19, "volume": 641901.0}, {"date": "2024-12-04", "close": 2.18, "volume": 635875.0}, {"date": "2024-12-05", "close": 2.055, "volume": 676391.0}, {"date": "2024-12-06", "close": 2.05, "volume": 832014.0}, {"date": "2024-12-09", "close": 2.25, "volume": 1066611.0}, {"date": "2024-12-10", "close": 2.12, "volume": 643166.0}, {"date": "2024-12-11", "close": 2.06, "volume": 627199.0}, {"date": "2024-12-12", "close": 1.99, "volume": 539050.0}, {"date": "2024-12-13", "close": 1.94, "volume": 594010.0}, {"date": "2024-12-16", "close": 1.85, "volume": 779999.0}, {"date": "2024-12-17", "close": 1.82, "volume": 536501.0}, {"date": "2024-12-18", "close": 1.77, "volume": 810685.0}, {"date": "2024-12-19", "close": 1.74, "volume": 359645.0}, {"date": "2024-12-20", "close": 1.72, "volume": 464608.0}, {"date": "2024-12-23", "close": 1.74, "volume": 390854.0}, {"date": "2024-12-24", "close": 1.81, "volume": 205375.0}, {"date": "2024-12-26", "close": 2.06, "volume": 813151.0}, {"date": "2024-12-27", "close": 2.36, "volume": 1669096.0}, {"date": "2024-12-30", "close": 2.18, "volume": 1674742.0}, {"date": "2024-12-31", "close": 2.025, "volume": 595016.0}, {"date": "2025-01-02", "close": 2.12, "volume": 698491.0}, {"date": "2025-01-03", "close": 2.23, "volume": 388892.0}, {"date": "2025-01-06", "close": 2.26, "volume": 1195485.0}, {"date": "2025-01-07", "close": 2.15, "volume": 825844.0}, {"date": "2025-01-08", "close": 2.08, "volume": 884422.0}, {"date": "2025-01-10", "close": 2.03, "volume": 413472.0}, {"date": "2025-01-13", "close": 1.965, "volume": 386096.0}, {"date": "2025-01-14", "close": 1.895, "volume": 444023.0}, {"date": "2025-01-15", "close": 1.88, "volume": 431912.0}, {"date": "2025-01-16", "close": 1.91, "volume": 194999.0}, {"date": "2025-01-17", "close": 1.87, "volume": 313348.0}, {"date": "2025-01-21", "close": 1.86, "volume": 273265.0}, {"date": "2025-01-22", "close": 1.81, "volume": 474721.0}, {"date": "2025-01-23", "close": 1.82, "volume": 408313.0}, {"date": "2025-01-24", "close": 1.82, "volume": 231126.0}, {"date": "2025-01-27", "close": 1.8, "volume": 242424.0}, {"date": "2025-01-28", "close": 1.785, "volume": 165161.0}, {"date": "2025-01-29", "close": 1.74, "volume": 265081.0}, {"date": "2025-01-30", "close": 1.78, "volume": 144370.0}, {"date": "2025-01-31", "close": 1.82, "volume": 281271.0}, {"date": "2025-02-03", "close": 1.825, "volume": 272321.0}, {"date": "2025-02-04", "close": 1.84, "volume": 336143.0}, {"date": "2025-02-05", "close": 1.87, "volume": 286514.0}, {"date": "2025-02-06", "close": 1.83, "volume": 387785.0}, {"date": "2025-02-07", "close": 1.785, "volume": 273691.0}, {"date": "2025-02-10", "close": 1.75, "volume": 155168.0}, {"date": "2025-02-11", "close": 1.71, "volume": 366727.0}, {"date": "2025-02-12", "close": 1.73, "volume": 296793.0}, {"date": "2025-02-13", "close": 1.76, "volume": 513826.0}, {"date": "2025-02-14", "close": 1.71, "volume": 179106.0}, {"date": "2025-02-18", "close": 1.68, "volume": 242163.0}, {"date": "2025-02-19", "close": 1.65, "volume": 364304.0}, {"date": "2025-02-20", "close": 1.62, "volume": 231645.0}, {"date": "2025-02-21", "close": 1.62, "volume": 322531.0}, {"date": "2025-02-24", "close": 1.57, "volume": 258887.0}, {"date": "2025-02-25", "close": 1.61, "volume": 320484.0}, {"date": "2025-02-26", "close": 1.6, "volume": 245480.0}, {"date": "2025-02-27", "close": 1.57, "volume": 252853.0}, {"date": "2025-02-28", "close": 1.57, "volume": 161202.0}, {"date": "2025-03-03", "close": 1.52, "volume": 215708.0}, {"date": "2025-03-04", "close": 1.53, "volume": 308878.0}, {"date": "2025-03-05", "close": 1.56, "volume": 217097.0}, {"date": "2025-03-06", "close": 1.52, "volume": 199842.0}, {"date": "2025-03-07", "close": 1.54, "volume": 256308.0}, {"date": "2025-03-10", "close": 1.74, "volume": 1813144.0}, {"date": "2025-03-11", "close": 1.73, "volume": 584961.0}, {"date": "2025-03-12", "close": 1.73, "volume": 410870.0}, {"date": "2025-03-13", "close": 1.62, "volume": 459262.0}, {"date": "2025-03-14", "close": 1.67, "volume": 159321.0}, {"date": "2025-03-17", "close": 1.75, "volume": 415895.0}, {"date": "2025-03-18", "close": 1.72, "volume": 201787.0}, {"date": "2025-03-19", "close": 1.72, "volume": 210069.0}, {"date": "2025-03-20", "close": 1.7, "volume": 169323.0}, {"date": "2025-03-21", "close": 1.71, "volume": 131135.0}, {"date": "2025-03-24", "close": 1.72, "volume": 778663.0}, {"date": "2025-03-25", "close": 1.75, "volume": 451796.0}, {"date": "2025-03-26", "close": 1.68, "volume": 155101.0}, {"date": "2025-03-27", "close": 1.73, "volume": 241317.0}, {"date": "2025-03-28", "close": 1.61, "volume": 234614.0}, {"date": "2025-03-31", "close": 1.56, "volume": 319235.0}, {"date": "2025-04-01", "close": 1.54, "volume": 183183.0}, {"date": "2025-04-02", "close": 1.61, "volume": 148953.0}, {"date": "2025-04-03", "close": 1.52, "volume": 230585.0}, {"date": "2025-04-04", "close": 1.52, "volume": 281889.0}, {"date": "2025-04-07", "close": 1.47, "volume": 239664.0}, {"date": "2025-04-08", "close": 1.43, "volume": 375011.0}, {"date": "2025-04-09", "close": 1.45, "volume": 290558.0}, {"date": "2025-04-10", "close": 1.41, "volume": 134627.0}, {"date": "2025-04-11", "close": 1.46, "volume": 82507.0}, {"date": "2025-04-14", "close": 1.57, "volume": 198959.0}, {"date": "2025-04-15", "close": 1.52, "volume": 163740.0}, {"date": "2025-04-16", "close": 1.5, "volume": 169856.0}, {"date": "2025-04-17", "close": 1.53, "volume": 129973.0}, {"date": "2025-04-21", "close": 1.5, "volume": 246115.0}, {"date": "2025-04-22", "close": 1.53, "volume": 212270.0}, {"date": "2025-04-23", "close": 1.58, "volume": 150363.0}, {"date": "2025-04-24", "close": 1.66, "volume": 204314.0}, {"date": "2025-04-25", "close": 1.64, "volume": 68503.0}, {"date": "2025-04-28", "close": 1.68, "volume": 64457.0}, {"date": "2025-04-29", "close": 1.75, "volume": 135126.0}, {"date": "2025-04-30", "close": 1.77, "volume": 180519.0}, {"date": "2025-05-01", "close": 1.75, "volume": 102648.0}, {"date": "2025-05-02", "close": 1.83, "volume": 205232.0}, {"date": "2025-05-05", "close": 1.78, "volume": 63043.0}, {"date": "2025-05-06", "close": 1.74, "volume": 130461.0}, {"date": "2025-05-07", "close": 1.72, "volume": 120616.0}, {"date": "2025-05-08", "close": 1.69, "volume": 162206.0}, {"date": "2025-05-09", "close": 1.69, "volume": 116091.0}, {"date": "2025-05-12", "close": 1.65, "volume": 154484.0}, {"date": "2025-05-13", "close": 1.74, "volume": 171634.0}, {"date": "2025-05-14", "close": 1.66, "volume": 104323.0}, {"date": "2025-05-15", "close": 1.78, "volume": 207252.0}, {"date": "2025-05-16", "close": 1.81, "volume": 325939.0}, {"date": "2025-05-19", "close": 1.76, "volume": 300622.0}, {"date": "2025-05-20", "close": 1.75, "volume": 198506.0}, {"date": "2025-05-21", "close": 1.7, "volume": 129531.0}, {"date": "2025-05-22", "close": 1.73, "volume": 155908.0}, {"date": "2025-05-23", "close": 1.78, "volume": 146074.0}, {"date": "2025-05-27", "close": 1.83, "volume": 195438.0}, {"date": "2025-05-28", "close": 1.9, "volume": 364195.0}, {"date": "2025-05-29", "close": 1.95, "volume": 213206.0}, {"date": "2025-05-30", "close": 1.89, "volume": 110286.0}, {"date": "2025-06-02", "close": 1.84, "volume": 121119.0}, {"date": "2025-06-03", "close": 1.84, "volume": 180335.0}, {"date": "2025-06-04", "close": 1.85, "volume": 120075.0}, {"date": "2025-06-05", "close": 1.88, "volume": 198767.0}, {"date": "2025-06-06", "close": 2.0, "volume": 327684.0}, {"date": "2025-06-09", "close": 2.13, "volume": 436842.0}, {"date": "2025-06-10", "close": 2.08, "volume": 254823.0}, {"date": "2025-06-11", "close": 2.1, "volume": 324949.0}, {"date": "2025-06-12", "close": 1.96, "volume": 484218.0}, {"date": "2025-06-13", "close": 1.85, "volume": 242608.0}, {"date": "2025-06-16", "close": 1.84, "volume": 159308.0}, {"date": "2025-06-17", "close": 1.83, "volume": 241090.0}, {"date": "2025-06-18", "close": 1.81, "volume": 129340.0}, {"date": "2025-06-20", "close": 1.78, "volume": 182588.0}, {"date": "2025-06-23", "close": 1.71, "volume": 246688.0}, {"date": "2025-06-24", "close": 1.79, "volume": 331048.0}, {"date": "2025-06-25", "close": 1.8, "volume": 136565.0}, {"date": "2025-06-26", "close": 1.85, "volume": 136382.0}, {"date": "2025-06-27", "close": 1.82, "volume": 168695.0}, {"date": "2025-06-30", "close": 1.86, "volume": 211884.0}, {"date": "2025-07-01", "close": 1.82, "volume": 186904.0}, {"date": "2025-07-02", "close": 1.83, "volume": 86167.0}, {"date": "2025-07-03", "close": 1.88, "volume": 180983.0}, {"date": "2025-07-07", "close": 1.91, "volume": 631688.0}, {"date": "2025-07-08", "close": 1.93, "volume": 209658.0}, {"date": "2025-07-09", "close": 1.99, "volume": 229277.0}, {"date": "2025-07-10", "close": 1.99, "volume": 207654.0}, {"date": "2025-07-11", "close": 1.89, "volume": 438270.0}, {"date": "2025-07-14", "close": 1.96, "volume": 124491.0}, {"date": "2025-07-15", "close": 1.94, "volume": 150061.0}, {"date": "2025-07-16", "close": 1.97, "volume": 223707.0}, {"date": "2025-07-17", "close": 1.93, "volume": 237594.0}, {"date": "2025-07-18", "close": 1.95, "volume": 213232.0}, {"date": "2025-07-21", "close": 1.89, "volume": 193390.0}, {"date": "2025-07-22", "close": 1.97, "volume": 214350.0}, {"date": "2025-07-23", "close": 1.93, "volume": 219629.0}, {"date": "2025-07-24", "close": 1.94, "volume": 127518.0}, {"date": "2025-07-25", "close": 1.97, "volume": 143558.0}, {"date": "2025-07-28", "close": 1.98, "volume": 88350.0}, {"date": "2025-07-29", "close": 1.89, "volume": 236600.0}, {"date": "2025-07-30", "close": 1.84, "volume": 173840.0}, {"date": "2025-07-31", "close": 1.85, "volume": 112434.0}, {"date": "2025-08-01", "close": 1.81, "volume": 119993.0}, {"date": "2025-08-04", "close": 1.88, "volume": 96214.0}, {"date": "2025-08-05", "close": 1.905, "volume": 115532.0}, {"date": "2025-08-06", "close": 1.88, "volume": 107758.0}, {"date": "2025-08-07", "close": 1.85, "volume": 84519.0}, {"date": "2025-08-08", "close": 1.82, "volume": 115300.0}, {"date": "2025-08-11", "close": 1.92, "volume": 209794.0}, {"date": "2025-08-12", "close": 2.01, "volume": 428387.0}, {"date": "2025-08-13", "close": 1.93, "volume": 237537.0}, {"date": "2025-08-14", "close": 1.96, "volume": 128340.0}, {"date": "2025-08-15", "close": 2.12, "volume": 955491.0}, {"date": "2025-08-18", "close": 2.25, "volume": 639404.0}, {"date": "2025-08-19", "close": 2.19, "volume": 309161.0}, {"date": "2025-08-20", "close": 2.05, "volume": 427225.0}, {"date": "2025-08-21", "close": 2.24, "volume": 595791.0}, {"date": "2025-08-22", "close": 2.27, "volume": 342637.0}, {"date": "2025-08-25", "close": 2.29, "volume": 515947.0}, {"date": "2025-08-26", "close": 2.35, "volume": 891095.0}, {"date": "2025-08-27", "close": 2.34, "volume": 500442.0}, {"date": "2025-08-28", "close": 2.42, "volume": 893180.0}, {"date": "2025-08-29", "close": 2.58, "volume": 1224077.0}, {"date": "2025-09-02", "close": 2.98, "volume": 2348414.0}, {"date": "2025-09-03", "close": 2.95, "volume": 1206420.0}, {"date": "2025-09-04", "close": 2.84, "volume": 1369683.0}, {"date": "2025-09-05", "close": 3.71, "volume": 6434475.0}, {"date": "2025-09-08", "close": 3.6, "volume": 2429490.0}, {"date": "2025-09-09", "close": 3.59, "volume": 1549577.0}, {"date": "2025-09-10", "close": 3.86, "volume": 1451843.0}, {"date": "2025-09-11", "close": 3.83, "volume": 809626.0}, {"date": "2025-09-12", "close": 3.89, "volume": 766952.0}, {"date": "2025-09-15", "close": 3.55, "volume": 1006001.0}, {"date": "2025-09-16", "close": 3.43, "volume": 1474536.0}, {"date": "2025-09-17", "close": 3.44, "volume": 532303.0}, {"date": "2025-09-18", "close": 3.56, "volume": 592968.0}, {"date": "2025-09-19", "close": 3.67, "volume": 731878.0}, {"date": "2025-09-22", "close": 4.0, "volume": 1492771.0}, {"date": "2025-09-23", "close": 3.65, "volume": 1458429.0}, {"date": "2025-09-24", "close": 3.69, "volume": 822199.0}, {"date": "2025-09-25", "close": 3.75, "volume": 1210496.0}, {"date": "2025-09-26", "close": 3.91, "volume": 1215083.0}, {"date": "2025-09-29", "close": 3.9, "volume": 2477006.0}, {"date": "2025-09-30", "close": 3.695, "volume": 2405729.0}, {"date": "2025-10-01", "close": 2.56, "volume": 7353102.0}, {"date": "2025-10-02", "close": 2.8, "volume": 2689050.0}, {"date": "2025-10-03", "close": 2.75, "volume": 1002184.0}, {"date": "2025-10-06", "close": 3.11, "volume": 1536286.0}, {"date": "2025-10-07", "close": 3.05, "volume": 852114.0}, {"date": "2025-10-08", "close": 2.91, "volume": 651096.0}, {"date": "2025-10-09", "close": 2.8, "volume": 648833.0}, {"date": "2025-10-10", "close": 2.71, "volume": 768856.0}, {"date": "2025-10-13", "close": 2.8, "volume": 416925.0}, {"date": "2025-10-14", "close": 2.73, "volume": 489626.0}, {"date": "2025-10-15", "close": 2.82, "volume": 391546.0}, {"date": "2025-10-16", "close": 2.74, "volume": 728617.0}, {"date": "2025-10-17", "close": 2.7, "volume": 355240.0}, {"date": "2025-10-20", "close": 2.76, "volume": 579906.0}, {"date": "2025-10-21", "close": 2.77, "volume": 386099.0}, {"date": "2025-10-22", "close": 2.54, "volume": 625425.0}, {"date": "2025-10-23", "close": 2.52, "volume": 552854.0}, {"date": "2025-10-24", "close": 2.51, "volume": 366175.0}, {"date": "2025-10-27", "close": 2.57, "volume": 376694.0}, {"date": "2025-10-28", "close": 2.56, "volume": 225852.0}, {"date": "2025-10-29", "close": 2.52, "volume": 380616.0}, {"date": "2025-10-30", "close": 2.57, "volume": 400347.0}, {"date": "2025-10-31", "close": 2.56, "volume": 291226.0}, {"date": "2025-11-03", "close": 2.44, "volume": 533335.0}, {"date": "2025-11-04", "close": 2.47, "volume": 540479.0}, {"date": "2025-11-05", "close": 2.48, "volume": 295157.0}, {"date": "2025-11-06", "close": 2.52, "volume": 286891.0}, {"date": "2025-11-07", "close": 2.61, "volume": 187130.0}, {"date": "2025-11-10", "close": 2.59, "volume": 230805.0}, {"date": "2025-11-11", "close": 2.68, "volume": 233647.0}, {"date": "2025-11-12", "close": 2.62, "volume": 217673.0}, {"date": "2025-11-13", "close": 2.49, "volume": 672955.0}, {"date": "2025-11-14", "close": 2.62, "volume": 435052.0}, {"date": "2025-11-17", "close": 2.61, "volume": 505143.0}, {"date": "2025-11-18", "close": 2.67, "volume": 334586.0}, {"date": "2025-11-19", "close": 2.6, "volume": 326460.0}, {"date": "2025-11-20", "close": 2.53, "volume": 335544.0}, {"date": "2025-11-21", "close": 2.59, "volume": 180718.0}, {"date": "2025-11-24", "close": 2.55, "volume": 308304.0}, {"date": "2025-11-25", "close": 2.69, "volume": 219631.0}, {"date": "2025-11-26", "close": 2.76, "volume": 295125.0}, {"date": "2025-11-28", "close": 2.82, "volume": 243690.0}, {"date": "2025-12-01", "close": 2.72, "volume": 331168.0}, {"date": "2025-12-02", "close": 2.57, "volume": 189115.0}, {"date": "2025-12-03", "close": 2.69, "volume": 633820.0}, {"date": "2025-12-04", "close": 2.75, "volume": 589401.0}, {"date": "2025-12-05", "close": 2.83, "volume": 286258.0}, {"date": "2025-12-08", "close": 2.89, "volume": 255194.0}, {"date": "2025-12-09", "close": 2.84, "volume": 199314.0}, {"date": "2025-12-10", "close": 2.94, "volume": 236981.0}, {"date": "2025-12-11", "close": 2.94, "volume": 178366.0}, {"date": "2025-12-12", "close": 2.93, "volume": 186521.0}, {"date": "2025-12-15", "close": 3.32, "volume": 2432952.0}, {"date": "2025-12-16", "close": 3.51, "volume": 1194136.0}, {"date": "2025-12-17", "close": 3.43, "volume": 1299717.0}, {"date": "2025-12-18", "close": 3.32, "volume": 420213.0}, {"date": "2025-12-19", "close": 3.54, "volume": 488090.0}, {"date": "2025-12-22", "close": 3.62, "volume": 400364.0}, {"date": "2025-12-23", "close": 3.6, "volume": 423598.0}, {"date": "2025-12-24", "close": 3.67, "volume": 204579.0}, {"date": "2025-12-26", "close": 3.74, "volume": 447681.0}, {"date": "2025-12-29", "close": 3.58, "volume": 720578.0}, {"date": "2025-12-30", "close": 3.58, "volume": 234394.0}, {"date": "2025-12-31", "close": 3.66, "volume": 457023.0}, {"date": "2026-01-02", "close": 4.03, "volume": 1805847.0}, {"date": "2026-01-05", "close": 4.27, "volume": 1313344.0}, {"date": "2026-01-06", "close": 4.21, "volume": 889075.0}, {"date": "2026-01-07", "close": 4.27, "volume": 870994.0}, {"date": "2026-01-08", "close": 4.38, "volume": 859571.0}, {"date": "2026-01-09", "close": 4.3, "volume": 922815.0}, {"date": "2026-01-12", "close": 4.2, "volume": 1799087.0}, {"date": "2026-01-13", "close": 3.9, "volume": 7088358.0}, {"date": "2026-01-14", "close": 3.28, "volume": 2633537.0}, {"date": "2026-01-15", "close": 3.48, "volume": 1216687.0}, {"date": "2026-01-16", "close": 3.72, "volume": 848380.0}, {"date": "2026-01-20", "close": 3.48, "volume": 849270.0}, {"date": "2026-01-21", "close": 3.46, "volume": 542306.0}, {"date": "2026-01-22", "close": 3.48, "volume": 440808.0}, {"date": "2026-01-23", "close": 3.4, "volume": 472124.0}, {"date": "2026-01-26", "close": 3.4, "volume": 523021.0}, {"date": "2026-01-27", "close": 3.46, "volume": 341751.0}, {"date": "2026-01-28", "close": 3.38, "volume": 508607.0}, {"date": "2026-01-29", "close": 3.36, "volume": 374521.0}, {"date": "2026-01-30", "close": 3.1, "volume": 821613.0}, {"date": "2026-02-02", "close": 3.15, "volume": 631314.0}, {"date": "2026-02-03", "close": 3.09, "volume": 643207.0}, {"date": "2026-02-04", "close": 3.08, "volume": 462643.0}, {"date": "2026-02-05", "close": 2.93, "volume": 458977.0}, {"date": "2026-02-06", "close": 3.27, "volume": 627451.0}, {"date": "2026-02-09", "close": 3.66, "volume": 1120714.0}, {"date": "2026-02-10", "close": 3.75, "volume": 461085.0}, {"date": "2026-02-11", "close": 3.67, "volume": 541080.0}, {"date": "2026-02-12", "close": 3.49, "volume": 423859.0}, {"date": "2026-02-13", "close": 3.61, "volume": 270680.0}, {"date": "2026-02-17", "close": 3.5, "volume": 308268.0}, {"date": "2026-02-18", "close": 3.45, "volume": 199258.0}, {"date": "2026-02-19", "close": 3.48, "volume": 216384.0}, {"date": "2026-02-20", "close": 3.36, "volume": 291775.0}, {"date": "2026-02-23", "close": 3.45, "volume": 16599860.0}, {"date": "2026-02-24", "close": 3.54, "volume": 1229172.0}, {"date": "2026-02-25", "close": 3.55, "volume": 563102.0}, {"date": "2026-02-26", "close": 3.52, "volume": 433908.0}, {"date": "2026-02-27", "close": 3.42, "volume": 441507.0}, {"date": "2026-03-02", "close": 3.3, "volume": 399941.0}, {"date": "2026-03-03", "close": 3.06, "volume": 765071.0}, {"date": "2026-03-04", "close": 3.1, "volume": 377962.0}, {"date": "2026-03-05", "close": 3.13, "volume": 303733.0}, {"date": "2026-03-06", "close": 3.34, "volume": 706836.0}, {"date": "2026-03-09", "close": 3.37, "volume": 528769.0}, {"date": "2026-03-10", "close": 3.36, "volume": 268188.0}, {"date": "2026-03-11", "close": 3.22, "volume": 320961.0}, {"date": "2026-03-12", "close": 3.28, "volume": 317196.0}, {"date": "2026-03-13", "close": 3.1, "volume": 499716.0}, {"date": "2026-03-16", "close": 3.09, "volume": 357493.0}, {"date": "2026-03-17", "close": 3.12, "volume": 247591.0}, {"date": "2026-03-18", "close": 3.16, "volume": 215829.0}, {"date": "2026-03-19", "close": 3.14, "volume": 223600.0}, {"date": "2026-03-20", "close": 2.99, "volume": 325834.0}, {"date": "2026-03-23", "close": 2.98, "volume": 651155.0}, {"date": "2026-03-24", "close": 2.92, "volume": 341213.0}, {"date": "2026-03-25", "close": 2.99, "volume": 424275.0}, {"date": "2026-03-26", "close": 2.88, "volume": 740386.0}, {"date": "2026-03-27", "close": 2.76, "volume": 356886.0}, {"date": "2026-03-30", "close": 2.7, "volume": 1208310.0}, {"date": "2026-03-31", "close": 2.79, "volume": 700803.0}, {"date": "2026-04-01", "close": 2.47, "volume": 620286.0}, {"date": "2026-04-02", "close": 2.6, "volume": 522462.0}, {"date": "2026-04-06", "close": 2.51, "volume": 697579.0}, {"date": "2026-04-07", "close": 2.35, "volume": 1614023.0}, {"date": "2026-04-08", "close": 2.31, "volume": 612776.0}, {"date": "2026-04-09", "close": 2.4, "volume": 192638.0}, {"date": "2026-04-10", "close": 2.35, "volume": 322519.0}, {"date": "2026-04-13", "close": 2.42, "volume": 257337.0}, {"date": "2026-04-14", "close": 2.42, "volume": 248508.0}, {"date": "2026-04-15", "close": 2.43, "volume": 370678.0}, {"date": "2026-04-16", "close": 2.35, "volume": 344837.0}, {"date": "2026-04-17", "close": 2.36, "volume": 420255.0}, {"date": "2026-04-20", "close": 2.32, "volume": 225413.0}, {"date": "2026-04-21", "close": 2.23, "volume": 320103.0}, {"date": "2026-04-22", "close": 2.25, "volume": 238600.0}, {"date": "2026-04-23", "close": 2.23, "volume": 291567.0}, {"date": "2026-04-24", "close": 2.33, "volume": 194774.0}, {"date": "2026-04-27", "close": 2.27, "volume": 198939.0}, {"date": "2026-04-28", "close": 2.24, "volume": 315141.0}, {"date": "2026-04-29", "close": 2.22, "volume": 151968.0}, {"date": "2026-04-30", "close": 2.3, "volume": 195726.0}, {"date": "2026-05-01", "close": 2.33, "volume": 242978.0}, {"date": "2026-05-04", "close": 2.38, "volume": 242260.0}, {"date": "2026-05-05", "close": 2.46, "volume": 318639.0}, {"date": "2026-05-06", "close": 2.55, "volume": 340649.0}, {"date": "2026-05-07", "close": 2.4, "volume": 245936.0}, {"date": "2026-05-08", "close": 2.39, "volume": 97289.0}, {"date": "2026-05-11", "close": 2.24, "volume": 454092.0}, {"date": "2026-05-12", "close": 2.26, "volume": 129095.0}, {"date": "2026-05-13", "close": 2.23, "volume": 349463.0}, {"date": "2026-05-14", "close": 2.3, "volume": 529743.0}, {"date": "2026-05-15", "close": 2.41, "volume": 771528.0}, {"date": "2026-05-18", "close": 2.48, "volume": 824578.0}, {"date": "2026-05-19", "close": 2.53, "volume": 606048.0}, {"date": "2026-05-20", "close": 2.65, "volume": 390599.0}, {"date": "2026-05-21", "close": 2.78, "volume": 499126.0}, {"date": "2026-05-22", "close": 2.74, "volume": 305115.0}, {"date": "2026-05-26", "close": 2.69, "volume": 469468.0}, {"date": "2026-05-27", "close": 2.76, "volume": 255382.0}, {"date": "2026-05-28", "close": 2.81, "volume": 379762.0}, {"date": "2026-05-29", "close": 2.8, "volume": 354744.0}, {"date": "2026-06-01", "close": 2.57, "volume": 809456.0}, {"date": "2026-06-02", "close": 2.65, "volume": 527534.0}, {"date": "2026-06-03", "close": 2.61, "volume": 282302.0}, {"date": "2026-06-04", "close": 2.77, "volume": 424730.0}, {"date": "2026-06-05", "close": 2.65, "volume": 326932.0}, {"date": "2026-06-08", "close": 2.85, "volume": 982467.0}, {"date": "2026-06-09", "close": 2.93, "volume": 405012.0}, {"date": "2026-06-10", "close": 2.77, "volume": 300818.0}, {"date": "2026-06-11", "close": 2.76, "volume": 392987.0}, {"date": "2026-06-12", "close": 2.77, "volume": 286074.0}, {"date": "2026-06-15", "close": 2.86, "volume": 463991.0}, {"date": "2026-06-16", "close": 2.93, "volume": 375026.0}, {"date": "2026-06-17", "close": 3.07, "volume": 689378.0}, {"date": "2026-06-18", "close": 2.99, "volume": 372256.0}, {"date": "2026-06-22", "close": 3.08, "volume": 538154.0}, {"date": "2026-06-23", "close": 3.16, "volume": 791591.0}, {"date": "2026-06-24", "close": 3.14, "volume": 898517.0}, {"date": "2026-06-25", "close": 3.02, "volume": 574922.0}, {"date": "2026-06-26", "close": 2.76, "volume": 1103740.0}, {"date": "2026-06-29", "close": 2.95, "volume": 534783.0}, {"date": "2026-06-30", "close": 3.06, "volume": 490825.0}, {"date": "2026-07-01", "close": 3.09, "volume": 254656.0}, {"date": "2026-07-02", "close": 3.04, "volume": 332636.0}, {"date": "2026-07-06", "close": 2.95, "volume": 413297.0}, {"date": "2026-07-07", "close": 2.99, "volume": 391742.0}, {"date": "2026-07-08", "close": 3.0, "volume": 411261.0}, {"date": "2026-07-09", "close": 3.29, "volume": 1085209.0}, {"date": "2026-07-10", "close": 3.3, "volume": 662568.0}, {"date": "2026-07-13", "close": 3.3, "volume": 863059.0}, {"date": "2026-07-14", "close": 3.73, "volume": 1246052.0}, {"date": "2026-07-15", "close": 3.71, "volume": 742235.0}, {"date": "2026-07-16", "close": 3.42, "volume": 763180.0}, {"date": "2026-07-17", "close": 3.36, "volume": 304026.0}, {"date": "2026-07-20", "close": 3.33, "volume": 488560.0}, {"date": "2026-07-21", "close": 3.53, "volume": 557289.0}, {"date": "2026-07-22", "close": 3.55, "volume": 604713.0}, {"date": "2026-07-23", "close": 3.43, "volume": 445373.0}, {"date": "2026-07-24", "close": 3.34, "volume": 414539.0}, {"date": "2026-07-27", "close": 3.27, "volume": 413363.0}, {"date": "2026-07-28", "close": 3.39, "volume": 404400.0}, {"date": "2026-07-29", "close": 3.35, "volume": 324762.0}, {"date": "2026-07-30", "close": 3.29, "volume": 464020.0}, {"date": "2026-07-31", "close": 3.13, "volume": 643005.0}, {"date": "2026-08-03", "close": 2.76, "volume": 2314446.0}, {"date": "2026-08-04", "close": 2.72, "volume": 992372.0}, {"date": "2026-08-05", "close": 2.79, "volume": 702322.0}, {"date": "2026-08-06", "close": 2.77, "volume": 651385.0}, {"date": "2026-08-07", "close": 2.67, "volume": 579990.0}, {"date": "2026-08-10", "close": 2.75, "volume": 542784.0}, {"date": "2026-08-11", "close": 2.61, "volume": 617236.0}, {"date": "2026-08-12", "close": 2.75, "volume": 1007762.0}, {"date": "2026-08-13", "close": 2.98, "volume": 1394128.0}, {"date": "2026-08-14", "close": 2.93, "volume": 1031522.0}, {"date": "2026-08-17", "close": 2.82, "volume": 838776.0}, {"date": "2026-08-18", "close": 2.91, "volume": 593190.0}, {"date": "2026-08-19", "close": 2.85, "volume": 536559.0}, {"date": "2026-08-20", "close": 2.77, "volume": 323758.0}, {"date": "2026-08-21", "close": 2.87, "volume": 202715.0}, {"date": "2026-08-24", "close": 2.93, "volume": 603896.0}, {"date": "2026-08-25", "close": 2.83, "volume": 451342.0}, {"date": "2026-08-26", "close": 2.81, "volume": 395827.0}, {"date": "2026-08-27", "close": 2.8, "volume": 463476.0}, {"date": "2026-08-28", "close": 2.77, "volume": 309687.0}, {"date": "2026-08-31", "close": 2.735, "volume": 326337.0}, {"date": "2026-09-01", "close": 2.68, "volume": 605780.0}, {"date": "2026-09-02", "close": 2.73, "volume": 279774.0}, {"date": "2026-09-03", "close": 2.71, "volume": 148109.0}, {"date": "2026-09-04", "close": 2.72, "volume": 168144.0}, {"date": "2026-09-08", "close": 2.71, "volume": 263047.0}, {"date": "2026-09-09", "close": 2.63, "volume": 280401.0}, {"date": "2026-09-10", "close": 2.57, "volume": 315547.0}, {"date": "2026-09-11", "close": 2.52, "volume": 209700.0}, {"date": "2026-09-14", "close": 2.53, "volume": 226477.0}, {"date": "2026-09-15", "close": 2.49, "volume": 225323.0}, {"date": "2026-09-16", "close": 2.46, "volume": 352885.0}, {"date": "2026-09-17", "close": 2.51, "volume": 167536.0}, {"date": "2026-09-18", "close": 2.51, "volume": 414780.0}, {"date": "2026-09-21", "close": 2.41, "volume": 283344.0}, {"date": "2026-09-22", "close": 2.45, "volume": 199727.0}, {"date": "2026-09-23", "close": 2.34, "volume": 331816.0}, {"date": "2026-09-24", "close": 2.28, "volume": 203678.0}, {"date": "2026-09-25", "close": 2.28, "volume": 264894.0}, {"date": "2026-09-28", "close": 2.17, "volume": 263258.0}, {"date": "2026-09-29", "close": 2.2, "volume": 257165.0}, {"date": "2026-09-30", "close": 2.14, "volume": 221331.0}, {"date": "2026-10-01", "close": 2.07, "volume": 286248.0}, {"date": "2026-10-02", "close": 2.03, "volume": 327172.0}, {"date": "2026-10-05", "close": 2.09, "volume": 553819.0}, {"date": "2026-10-06", "close": 2.05, "volume": 223985.0}, {"date": "2026-10-07", "close": 2.04, "volume": 146197.0}, {"date": "2026-10-08", "close": 2.09, "volume": 265755.0}, {"date": "2026-10-09", "close": 2.135, "volume": 186208.0}, {"date": "2026-10-12", "close": 2.11, "volume": 114121.0}, {"date": "2026-10-13", "close": 1.95, "volume": 443468.0}, {"date": "2026-10-14", "close": 1.9, "volume": 376226.0}, {"date": "2026-10-15", "close": 1.91, "volume": 219466.0}, {"date": "2026-10-16", "close": 1.87, "volume": 264429.0}, {"date": "2026-10-19", "close": 1.87, "volume": 251530.0}, {"date": "2026-10-20", "close": 1.94, "volume": 293949.0}, {"date": "2026-10-21", "close": 1.94, "volume": 178230.0}, {"date": "2026-10-22", "close": 1.99, "volume": 183347.0}, {"date": "2026-10-23", "close": 1.93, "volume": 223617.0}, {"date": "2026-10-26", "close": 1.87, "volume": 116324.0}, {"date": "2026-10-27", "close": 1.93, "volume": 157135.0}, {"date": "2026-10-28", "close": 1.96, "volume": 125198.0}, {"date": "2026-10-29", "close": 2.0, "volume": 179428.0}, {"date": "2026-10-30", "close": 1.92, "volume": 196838.0}], "refreshing": true}