{"ticker": "FIEE", "overview": {"name": "FiEE, 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": "FIEE", "has_prices": true, "as_of": "2026-09-18", "last": 3.8, "prev_close": 3.77, "change": 0.029999999999999805, "change_pct": 0.00795755968169756, "session_volume": 4590.0, "vwap_5": 3.854153061515229, "vwap_20": 4.085119835295228, "vwap_60": 3.9138329672135073, "vwap_250": 4.098361496578739, "high_52w": 7.7, "low_52w": 1.58, "avg_volume_20": 25451.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000898432-26-000703", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "Elements Corporate Services Ltd", "who_key": "Elements Corporate Services Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Elements Corporate Services Ltd moves to a 37.1% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2101596/0000898432-26-000703-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80087}, {"id": "13DG-0000898432-26-000394", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "Yu Cao", "who_key": "Cao Yu", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Cao Yu moves to a 40.6% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2054128/0000898432-26-000394-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0000898432-26-000316", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "Elements Corporate Services Ltd", "who_key": "Elements Corporate Services Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Elements Corporate Services Ltd moves to a 38% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2101596/0000898432-26-000316-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}, {"id": "13DG-0000898432-26-000315", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "FiEE, Inc.", "who_key": "FiEE, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "FiEE, Inc. moves to a 40.6% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1467761/0000898432-26-000315-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}], "recent_buys": [], "institutional": [{"id": "13DG-0000898432-26-000703", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "Elements Corporate Services Ltd", "who_key": "Elements Corporate Services Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Elements Corporate Services Ltd moves to a 37.1% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2101596/0000898432-26-000703-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-08", "mins": 80087}, {"id": "13DG-0000898432-26-000394", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "Yu Cao", "who_key": "Cao Yu", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Cao Yu moves to a 40.6% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2054128/0000898432-26-000394-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0000898432-26-000316", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "Elements Corporate Services Ltd", "who_key": "Elements Corporate Services Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Elements Corporate Services Ltd moves to a 38% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/2101596/0000898432-26-000316-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}, {"id": "13DG-0000898432-26-000315", "src": "13DG", "ticker": "FIEE", "cik": "1467761", "company": "FiEE, Inc.", "company_raw": "FiEE, Inc.", "who": "FiEE, Inc.", "who_key": "FiEE, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "FiEE, Inc. moves to a 40.6% activist stake in FIEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1467761/0000898432-26-000315-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}], "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": "FiEE, Inc - Common Stock", "new_value": "FiEE, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001467761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001467761", "applied": 1, "detected_at": "2026-10-24T10:55:08.605182"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FIEE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 75.0, "volume": 103.0}, {"date": "2016-09-20", "close": 70.25, "volume": 183.0}, {"date": "2016-09-21", "close": 70.25, "volume": null}, {"date": "2016-09-22", "close": 77.5, "volume": 855.0}, {"date": "2016-09-23", "close": 79.75, "volume": 111.0}, {"date": "2016-09-26", "close": 78.75, "volume": 726.0}, {"date": "2016-09-27", "close": 76.5, "volume": 231.0}, {"date": "2016-09-28", "close": 76.25, "volume": 22.0}, {"date": "2016-09-29", "close": 77.79, "volume": 16.0}, {"date": "2016-09-30", "close": 76.25, "volume": 1461.0}, {"date": "2016-10-03", "close": 77.25, "volume": 88.0}, {"date": "2016-10-04", "close": 77.15, "volume": 190.0}, {"date": "2016-10-05", "close": 76.25, "volume": 151.0}, {"date": "2016-10-06", "close": 75.0, "volume": 204.0}, {"date": "2016-10-07", "close": 76.25, "volume": 21.0}, {"date": "2016-10-10", "close": 75.0, "volume": 5.0}, {"date": "2016-10-11", "close": 72.75, "volume": 172.0}, {"date": "2016-10-12", "close": 70.5, "volume": 465.0}, {"date": "2016-10-13", "close": 70.0, "volume": 49.0}, {"date": "2016-10-14", "close": 74.75, "volume": 55.0}, {"date": "2016-10-17", "close": 71.5, "volume": 272.0}, {"date": "2016-10-18", "close": 74.5, "volume": 88.0}, {"date": "2016-10-19", "close": 70.75, "volume": 102.0}, {"date": "2016-10-20", "close": 70.75, "volume": null}, {"date": "2016-10-21", "close": 74.75, "volume": 538.0}, {"date": "2016-10-24", "close": 74.75, "volume": 41.0}, {"date": "2016-10-25", "close": 73.75, "volume": 563.0}, {"date": "2016-10-26", "close": 70.0, "volume": 236.0}, {"date": "2016-10-27", "close": 68.5, "volume": 205.0}, {"date": "2016-10-28", "close": 72.75, "volume": 851.0}, {"date": "2016-10-31", "close": 71.25, "volume": 9.0}, {"date": "2016-11-01", "close": 71.25, "volume": 711.0}, {"date": "2016-11-02", "close": 66.25, "volume": 274.0}, {"date": "2016-11-03", "close": 68.75, "volume": 49.0}, {"date": "2016-11-04", "close": 66.25, "volume": 8.0}, {"date": "2016-11-07", "close": 65.0, "volume": 178.0}, {"date": "2016-11-08", "close": 60.0, "volume": 623.0}, {"date": "2016-11-09", "close": 61.25, "volume": 14.0}, {"date": "2016-11-10", "close": 65.0, "volume": 420.0}, {"date": "2016-11-11", "close": 65.0, "volume": 95.0}, {"date": "2016-11-14", "close": 62.5, "volume": 162.0}, {"date": "2016-11-15", "close": 62.5, "volume": 80.0}, {"date": "2016-11-16", "close": 63.555, "volume": 60.0}, {"date": "2016-11-17", "close": 65.0, "volume": 376.0}, {"date": "2016-11-18", "close": 65.0, "volume": null}, {"date": "2016-11-21", "close": 65.0, "volume": 279.0}, {"date": "2016-11-22", "close": 68.75, "volume": 317.0}, {"date": "2016-11-23", "close": 62.75, "volume": 80.0}, {"date": "2016-11-25", "close": 68.75, "volume": 16.0}, {"date": "2016-11-28", "close": 62.75, "volume": 80.0}, {"date": "2016-11-29", "close": 62.5, "volume": 420.0}, {"date": "2016-11-30", "close": 60.0, "volume": 260.0}, {"date": "2016-12-01", "close": 64.75, "volume": 370.0}, {"date": "2016-12-02", "close": 59.75, "volume": 80.0}, {"date": "2016-12-05", "close": 62.5, "volume": 160.0}, {"date": "2016-12-06", "close": 59.0, "volume": 298.0}, {"date": "2016-12-07", "close": 60.0, "volume": 434.0}, {"date": "2016-12-08", "close": 59.0, "volume": 239.0}, {"date": "2016-12-09", "close": 58.25, "volume": 10.0}, {"date": "2016-12-12", "close": 58.25, "volume": 120.0}, {"date": "2016-12-13", "close": 60.0, "volume": 492.0}, {"date": "2016-12-14", "close": 55.25, "volume": 176.0}, {"date": "2016-12-15", "close": 56.25, "volume": 741.0}, {"date": "2016-12-16", "close": 55.0, "volume": 104.0}, {"date": "2016-12-19", "close": 54.25, "volume": 185.0}, {"date": "2016-12-20", "close": 54.25, "volume": 233.0}, {"date": "2016-12-21", "close": 50.0, "volume": 39.0}, {"date": "2016-12-22", "close": 52.5, "volume": 157.0}, {"date": "2016-12-23", "close": 53.75, "volume": 50.0}, {"date": "2016-12-27", "close": 55.75, "volume": 496.0}, {"date": "2016-12-28", "close": 53.75, "volume": 84.0}, {"date": "2016-12-29", "close": 57.5, "volume": 1269.0}, {"date": "2016-12-30", "close": 58.75, "volume": 145.0}, {"date": "2017-01-03", "close": 53.75, "volume": 195.0}, {"date": "2017-01-04", "close": 57.5, "volume": 36.0}, {"date": "2017-01-05", "close": 57.5, "volume": 4.0}, {"date": "2017-01-06", "close": 56.25, "volume": 110.0}, {"date": "2017-01-09", "close": 57.5, "volume": 100.0}, {"date": "2017-01-10", "close": 53.5, "volume": 120.0}, {"date": "2017-01-11", "close": 57.5, "volume": 79.0}, {"date": "2017-01-12", "close": 52.5, "volume": 91.0}, {"date": "2017-01-13", "close": 54.0, "volume": 249.0}, {"date": "2017-01-17", "close": 60.0, "volume": 911.0}, {"date": "2017-01-18", "close": 53.75, "volume": 96.0}, {"date": "2017-01-19", "close": 54.75, "volume": 104.0}, {"date": "2017-01-20", "close": 54.75, "volume": null}, {"date": "2017-01-23", "close": 54.75, "volume": 12.0}, {"date": "2017-01-24", "close": 52.0, "volume": 458.0}, {"date": "2017-01-25", "close": 53.0, "volume": 316.0}, {"date": "2017-01-26", "close": 56.0, "volume": 226.0}, {"date": "2017-01-27", "close": 56.0, "volume": null}, {"date": "2017-01-30", "close": 51.5, "volume": 15.0}, {"date": "2017-01-31", "close": 53.7525, "volume": 506.0}, {"date": "2017-02-01", "close": 53.75, "volume": 21.0}, {"date": "2017-02-02", "close": 55.0, "volume": 454.0}, {"date": "2017-02-03", "close": 55.0, "volume": 16.0}, {"date": "2017-02-06", "close": 55.0, "volume": null}, {"date": "2017-02-07", "close": 51.75, "volume": 343.0}, {"date": "2017-02-08", "close": 51.75, "volume": 16.0}, {"date": "2017-02-09", "close": 51.75, "volume": 660.0}, {"date": "2017-02-10", "close": 51.75, "volume": 146.0}, {"date": "2017-02-13", "close": 51.75, "volume": 41.0}, {"date": "2017-02-14", "close": 51.0, "volume": 135.0}, {"date": "2017-02-15", "close": 51.25, "volume": 345.0}, {"date": "2017-02-16", "close": 49.0, "volume": 125.0}, {"date": "2017-02-17", "close": 52.5, "volume": 322.0}, {"date": "2017-02-21", "close": 52.5, "volume": 432.0}, {"date": "2017-02-22", "close": 48.25, "volume": 8.0}, {"date": "2017-02-23", "close": 51.25, "volume": 367.0}, {"date": "2017-02-24", "close": 51.25, "volume": null}, {"date": "2017-02-27", "close": 49.875, "volume": 368.0}, {"date": "2017-02-28", "close": 48.5, "volume": 23.0}, {"date": "2017-03-01", "close": 48.25, "volume": 291.0}, {"date": "2017-03-02", "close": 48.5, "volume": 422.0}, {"date": "2017-03-03", "close": 42.5, "volume": 921.0}, {"date": "2017-03-06", "close": 45.0, "volume": 138.0}, {"date": "2017-03-07", "close": 48.75, "volume": 583.0}, {"date": "2017-03-08", "close": 50.0, "volume": 321.0}, {"date": "2017-03-09", "close": 49.75, "volume": 148.0}, {"date": "2017-03-10", "close": 49.75, "volume": 85.0}, {"date": "2017-03-13", "close": 45.25, "volume": 294.0}, {"date": "2017-03-14", "close": 50.0, "volume": 39.0}, {"date": "2017-03-15", "close": 50.0, "volume": null}, {"date": "2017-03-16", "close": 45.5, "volume": 126.0}, {"date": "2017-03-17", "close": 45.5, "volume": null}, {"date": "2017-03-20", "close": 48.25, "volume": 180.0}, {"date": "2017-03-21", "close": 47.75, "volume": 11.0}, {"date": "2017-03-22", "close": 47.5, "volume": 104.0}, {"date": "2017-03-23", "close": 47.25, "volume": 112.0}, {"date": "2017-03-24", "close": 47.25, "volume": null}, {"date": "2017-03-27", "close": 46.75, "volume": 162.0}, {"date": "2017-03-28", "close": 49.5, "volume": 828.0}, {"date": "2017-03-29", "close": 47.5, "volume": 47.0}, {"date": "2017-03-30", "close": 45.0, "volume": 164.0}, {"date": "2017-03-31", "close": 47.5, "volume": 425.0}, {"date": "2017-04-03", "close": 47.5, "volume": null}, {"date": "2017-04-04", "close": 47.0, "volume": 4.0}, {"date": "2017-04-05", "close": 45.25, "volume": 94.0}, {"date": "2017-04-06", "close": 45.5, "volume": 96.0}, {"date": "2017-04-07", "close": 45.0, "volume": 182.0}, {"date": "2017-04-10", "close": 47.5, "volume": 936.0}, {"date": "2017-04-11", "close": 54.75, "volume": 457.0}, {"date": "2017-04-12", "close": 57.75, "volume": 355.0}, {"date": "2017-04-13", "close": 55.5, "volume": 211.0}, {"date": "2017-04-17", "close": 58.75, "volume": 632.0}, {"date": "2017-04-18", "close": 60.0, "volume": 209.0}, {"date": "2017-04-19", "close": 62.0, "volume": 272.0}, {"date": "2017-04-20", "close": 58.52, "volume": 419.0}, {"date": "2017-04-21", "close": 57.5, "volume": 184.0}, {"date": "2017-04-24", "close": 56.25, "volume": 22.0}, {"date": "2017-04-25", "close": 55.0, "volume": 416.0}, {"date": "2017-04-26", "close": 55.0, "volume": null}, {"date": "2017-04-27", "close": 55.0, "volume": 92.0}, {"date": "2017-04-28", "close": 55.0, "volume": 13.0}, {"date": "2017-05-01", "close": 52.5, "volume": 144.0}, {"date": "2017-05-02", "close": 51.5, "volume": 499.0}, {"date": "2017-05-03", "close": 50.25, "volume": 219.0}, {"date": "2017-05-04", "close": 49.0, "volume": 92.0}, {"date": "2017-05-05", "close": 50.0, "volume": 80.0}, {"date": "2017-05-08", "close": 50.0, "volume": null}, {"date": "2017-05-09", "close": 50.0, "volume": null}, {"date": "2017-05-10", "close": 50.0, "volume": 301.0}, {"date": "2017-05-11", "close": 48.75, "volume": 80.0}, {"date": "2017-05-12", "close": 48.75, "volume": null}, {"date": "2017-05-15", "close": 52.25, "volume": 480.0}, {"date": "2017-05-16", "close": 51.25, "volume": 10.0}, {"date": "2017-05-17", "close": 51.25, "volume": null}, {"date": "2017-05-18", "close": 48.75, "volume": 2604.0}, {"date": "2017-05-19", "close": 47.5, "volume": 1483.0}, {"date": "2017-05-22", "close": 49.5, "volume": 25.0}, {"date": "2017-05-23", "close": 49.75, "volume": 16.0}, {"date": "2017-05-24", "close": 50.75, "volume": 260.0}, {"date": "2017-05-25", "close": 50.0, "volume": 3174.0}, {"date": "2017-05-26", "close": 50.0, "volume": 2202.0}, {"date": "2017-05-30", "close": 50.0, "volume": 1197.0}, {"date": "2017-05-31", "close": 50.5, "volume": 101.0}, {"date": "2017-06-01", "close": 51.25, "volume": 4524.0}, {"date": "2017-06-02", "close": 51.0, "volume": 356.0}, {"date": "2017-06-05", "close": 51.0, "volume": null}, {"date": "2017-06-06", "close": 51.0, "volume": null}, {"date": "2017-06-07", "close": 50.75, "volume": 80.0}, {"date": "2017-06-08", "close": 49.0, "volume": 552.0}, {"date": "2017-06-09", "close": 51.25, "volume": 4.0}, {"date": "2017-06-12", "close": 46.0, "volume": 320.0}, {"date": "2017-06-13", "close": 48.75, "volume": 80.0}, {"date": "2017-06-14", "close": 50.75, "volume": 292.0}, {"date": "2017-06-15", "close": 49.75, "volume": 506.0}, {"date": "2017-06-16", "close": 50.5, "volume": 1013.0}, {"date": "2017-06-19", "close": 50.5, "volume": null}, {"date": "2017-06-20", "close": 50.5, "volume": null}, {"date": "2017-06-21", "close": 49.5, "volume": 139.0}, {"date": "2017-06-22", "close": 49.0, "volume": 84.0}, {"date": "2017-06-23", "close": 49.25, "volume": 212.0}, {"date": "2017-06-26", "close": 50.0, "volume": 4.0}, {"date": "2017-06-27", "close": 50.0, "volume": null}, {"date": "2017-06-28", "close": 50.0, "volume": 4.0}, {"date": "2017-06-29", "close": 50.0, "volume": 88.0}, {"date": "2017-06-30", "close": 50.0, "volume": 401.0}, {"date": "2017-07-03", "close": 48.75, "volume": 117.0}, {"date": "2017-07-05", "close": 50.5, "volume": 209.0}, {"date": "2017-07-06", "close": 50.0, "volume": 209.0}, {"date": "2017-07-07", "close": 50.0, "volume": 252.0}, {"date": "2017-07-10", "close": 50.0, "volume": null}, {"date": "2017-07-11", "close": 50.0, "volume": 184.0}, {"date": "2017-07-12", "close": 50.0, "volume": null}, {"date": "2017-07-13", "close": 48.75, "volume": 140.0}, {"date": "2017-07-14", "close": 49.25, "volume": 20.0}, {"date": "2017-07-17", "close": 49.25, "volume": null}, {"date": "2017-07-18", "close": 48.0, "volume": 14.0}, {"date": "2017-07-19", "close": 50.0, "volume": 32.0}, {"date": "2017-07-20", "close": 49.25, "volume": 88.0}, {"date": "2017-07-21", "close": 50.0, "volume": 196.0}, {"date": "2017-07-24", "close": 49.25, "volume": 11.0}, {"date": "2017-07-25", "close": 48.75, "volume": 212.0}, {"date": "2017-07-26", "close": 48.5, "volume": 28.0}, {"date": "2017-07-27", "close": 48.75, "volume": 338.0}, {"date": "2017-07-28", "close": 48.75, "volume": null}, {"date": "2017-07-31", "close": 53.75, "volume": 537.0}, {"date": "2017-08-01", "close": 51.25, "volume": 637.0}, {"date": "2017-08-02", "close": 43.75, "volume": 48.0}, {"date": "2017-08-03", "close": 46.25, "volume": 316.0}, {"date": "2017-08-04", "close": 46.25, "volume": null}, {"date": "2017-08-07", "close": 50.0, "volume": 457.0}, {"date": "2017-08-08", "close": 50.0, "volume": 445.0}, {"date": "2017-08-09", "close": 50.0, "volume": null}, {"date": "2017-08-10", "close": 48.75, "volume": 686.0}, {"date": "2017-08-11", "close": 48.75, "volume": null}, {"date": "2017-08-14", "close": 50.0, "volume": 60.0}, {"date": "2017-08-15", "close": 50.0, "volume": 264.0}, {"date": "2017-08-16", "close": 50.0, "volume": null}, {"date": "2017-08-17", "close": 50.0, "volume": 162.0}, {"date": "2017-08-18", "close": 46.75, "volume": 90.0}, {"date": "2017-08-21", "close": 49.75, "volume": 90.0}, {"date": "2017-08-22", "close": 49.75, "volume": null}, {"date": "2017-08-23", "close": 51.0, "volume": 40.0}, {"date": "2017-08-24", "close": 43.0, "volume": 81.0}, {"date": "2017-08-25", "close": 50.0, "volume": 51.0}, {"date": "2017-08-28", "close": 50.0, "volume": null}, {"date": "2017-08-29", "close": 45.25, "volume": 24.0}, {"date": "2017-08-30", "close": 50.0, "volume": 291.0}, {"date": "2017-08-31", "close": 50.0, "volume": 879.0}, {"date": "2017-09-01", "close": 50.0, "volume": 965.0}, {"date": "2017-09-05", "close": 50.0, "volume": null}, {"date": "2017-09-06", "close": 50.25, "volume": 348.0}, {"date": "2017-09-07", "close": 50.0, "volume": 1355.0}, {"date": "2017-09-08", "close": 50.0, "volume": 974.0}, {"date": "2017-09-11", "close": 50.0, "volume": 1144.0}, {"date": "2017-09-12", "close": 50.0, "volume": 13.0}, {"date": "2017-09-13", "close": 50.0, "volume": 284.0}, {"date": "2017-09-14", "close": 46.25, "volume": 341.0}, {"date": "2017-09-15", "close": 45.0, "volume": 860.0}, {"date": "2017-09-18", "close": 50.0, "volume": 70.0}, {"date": "2017-09-19", "close": 49.75, "volume": 94.0}, {"date": "2017-09-20", "close": 49.75, "volume": 2859.0}, {"date": "2017-09-21", "close": 50.0, "volume": 1986.0}, {"date": "2017-09-22", "close": 48.0, "volume": 595.0}, {"date": "2017-09-25", "close": 49.5, "volume": 441.0}, {"date": "2017-09-26", "close": 47.75, "volume": 70.0}, {"date": "2017-09-27", "close": 50.0, "volume": 276.0}, {"date": "2017-09-28", "close": 50.0, "volume": 636.0}, {"date": "2017-09-29", "close": 50.0, "volume": 404.0}, {"date": "2017-10-02", "close": 48.75, "volume": 60.0}, {"date": "2017-10-03", "close": 50.0, "volume": 9.0}, {"date": "2017-10-04", "close": 50.0, "volume": 2047.0}, {"date": "2017-10-05", "close": 50.0, "volume": 3636.0}, {"date": "2017-10-06", "close": 50.0, "volume": 6986.0}, {"date": "2017-10-09", "close": 50.0375, "volume": 4266.0}, {"date": "2017-10-10", "close": 50.5, "volume": 5832.0}, {"date": "2017-10-11", "close": 49.75, "volume": 6937.0}, {"date": "2017-10-12", "close": 50.0, "volume": 1711.0}, {"date": "2017-10-13", "close": 49.75, "volume": 1605.0}, {"date": "2017-10-16", "close": 50.0, "volume": 1029.0}, {"date": "2017-10-17", "close": 50.0, "volume": 1376.0}, {"date": "2017-10-18", "close": 50.0, "volume": 761.0}, {"date": "2017-10-19", "close": 51.0, "volume": 1417.0}, {"date": "2017-10-20", "close": 52.25, "volume": 422.0}, {"date": "2017-10-23", "close": 50.25, "volume": 747.0}, {"date": "2017-10-24", "close": 51.25, "volume": 1335.0}, {"date": "2017-10-25", "close": 51.25, "volume": 59.0}, {"date": "2017-10-26", "close": 51.25, "volume": 797.0}, {"date": "2017-10-27", "close": 52.0, "volume": 1485.0}, {"date": "2017-10-30", "close": 52.5, "volume": 1760.0}, {"date": "2017-10-31", "close": 52.25, "volume": 1509.0}, {"date": "2017-11-01", "close": 53.25, "volume": 1071.0}, {"date": "2017-11-02", "close": 51.5, "volume": 60.0}, {"date": "2017-11-03", "close": 53.75, "volume": 1037.0}, {"date": "2017-11-06", "close": 53.75, "volume": 427.0}, {"date": "2017-11-07", "close": 55.0, "volume": 536.0}, {"date": "2017-11-08", "close": 55.0, "volume": 925.0}, {"date": "2017-11-09", "close": 54.0, "volume": 236.0}, {"date": "2017-11-10", "close": 53.7625, "volume": 14.0}, {"date": "2017-11-13", "close": 53.75, "volume": 52.0}, {"date": "2017-11-14", "close": 52.5, "volume": 132.0}, {"date": "2017-11-15", "close": 53.75, "volume": 13.0}, {"date": "2017-11-16", "close": 52.5, "volume": 62.0}, {"date": "2017-11-17", "close": 52.25, "volume": 1393.0}, {"date": "2017-11-20", "close": 51.5, "volume": 277.0}, {"date": "2017-11-21", "close": 51.5, "volume": 360.0}, {"date": "2017-11-22", "close": 48.75, "volume": 723.0}, {"date": "2017-11-24", "close": 51.5, "volume": 1001.0}, {"date": "2017-11-27", "close": 51.25, "volume": 26.0}, {"date": "2017-11-28", "close": 51.25, "volume": 357.0}, {"date": "2017-11-29", "close": 50.5, "volume": 548.0}, {"date": "2017-11-30", "close": 51.25, "volume": 2535.0}, {"date": "2017-12-01", "close": 51.25, "volume": 234.0}, {"date": "2017-12-04", "close": 51.25, "volume": 1404.0}, {"date": "2017-12-05", "close": 51.5, "volume": 604.0}, {"date": "2017-12-06", "close": 52.4975, "volume": 849.0}, {"date": "2017-12-07", "close": 50.0, "volume": 2828.0}, {"date": "2017-12-08", "close": 51.25, "volume": 190.0}, {"date": "2017-12-11", "close": 51.25, "volume": 1768.0}, {"date": "2017-12-12", "close": 51.25, "volume": null}, {"date": "2017-12-13", "close": 53.75, "volume": 747.0}, {"date": "2017-12-14", "close": 50.0, "volume": 89.0}, {"date": "2017-12-15", "close": 51.25, "volume": 400.0}, {"date": "2017-12-18", "close": 51.25, "volume": null}, {"date": "2017-12-19", "close": 50.75, "volume": 10.0}, {"date": "2017-12-20", "close": 53.75, "volume": 176.0}, {"date": "2017-12-21", "close": 55.0, "volume": 244.0}, {"date": "2017-12-22", "close": 55.0, "volume": 72.0}, {"date": "2017-12-26", "close": 55.0, "volume": 176.0}, {"date": "2017-12-27", "close": 54.25, "volume": 45.0}, {"date": "2017-12-28", "close": 55.0, "volume": 184.0}, {"date": "2017-12-29", "close": 55.0, "volume": 479.0}, {"date": "2018-01-02", "close": 54.5, "volume": 424.0}, {"date": "2018-01-03", "close": 54.5, "volume": 46.0}, {"date": "2018-01-04", "close": 54.25, "volume": 253.0}, {"date": "2018-01-05", "close": 54.25, "volume": null}, {"date": "2018-01-08", "close": 53.75, "volume": 220.0}, {"date": "2018-01-09", "close": 53.75, "volume": 241.0}, {"date": "2018-01-10", "close": 53.75, "volume": null}, {"date": "2018-01-11", "close": 53.75, "volume": 200.0}, {"date": "2018-01-12", "close": 54.75, "volume": 1692.0}, {"date": "2018-01-16", "close": 54.75, "volume": null}, {"date": "2018-01-17", "close": 55.0, "volume": 993.0}, {"date": "2018-01-18", "close": 52.25, "volume": 426.0}, {"date": "2018-01-19", "close": 52.5, "volume": 57.0}, {"date": "2018-01-22", "close": 52.0, "volume": 220.0}, {"date": "2018-01-23", "close": 53.0, "volume": 168.0}, {"date": "2018-01-24", "close": 53.0, "volume": null}, {"date": "2018-01-25", "close": 53.0, "volume": 6.0}, {"date": "2018-01-26", "close": 53.0, "volume": null}, {"date": "2018-01-29", "close": 51.0, "volume": 568.0}, {"date": "2018-01-30", "close": 50.25, "volume": 303.0}, {"date": "2018-01-31", "close": 50.25, "volume": null}, {"date": "2018-02-01", "close": 53.75, "volume": 254.0}, {"date": "2018-02-02", "close": 53.75, "volume": 48.0}, {"date": "2018-02-05", "close": 53.75, "volume": 150.0}, {"date": "2018-02-06", "close": 51.75, "volume": 1632.0}, {"date": "2018-02-07", "close": 51.75, "volume": null}, {"date": "2018-02-08", "close": 50.0, "volume": 100.0}, {"date": "2018-02-09", "close": 50.0, "volume": 4.0}, {"date": "2018-02-12", "close": 50.0, "volume": 1556.0}, {"date": "2018-02-13", "close": 50.5, "volume": 760.0}, {"date": "2018-02-14", "close": 50.25, "volume": 106.0}, {"date": "2018-02-15", "close": 50.25, "volume": null}, {"date": "2018-02-16", "close": 51.25, "volume": 67.0}, {"date": "2018-02-20", "close": 52.25, "volume": 54.0}, {"date": "2018-02-21", "close": 51.75, "volume": 369.0}, {"date": "2018-02-22", "close": 55.0, "volume": 1380.0}, {"date": "2018-02-23", "close": 63.75, "volume": 3415.0}, {"date": "2018-02-26", "close": 62.0, "volume": 1447.0}, {"date": "2018-02-27", "close": 61.25, "volume": 132.0}, {"date": "2018-02-28", "close": 61.5, "volume": 1192.0}, {"date": "2018-03-01", "close": 61.25, "volume": 54.0}, {"date": "2018-03-02", "close": 61.25, "volume": null}, {"date": "2018-03-05", "close": 61.25, "volume": 101.0}, {"date": "2018-03-06", "close": 61.25, "volume": 164.0}, {"date": "2018-03-07", "close": 61.25, "volume": null}, {"date": "2018-03-08", "close": 61.25, "volume": 407.0}, {"date": "2018-03-09", "close": 59.0, "volume": 652.0}, {"date": "2018-03-12", "close": 60.0, "volume": 233.0}, {"date": "2018-03-13", "close": 57.75, "volume": 71.0}, {"date": "2018-03-14", "close": 58.75, "volume": 2002.0}, {"date": "2018-03-15", "close": 55.75, "volume": 28.0}, {"date": "2018-03-16", "close": 55.75, "volume": 30.0}, {"date": "2018-03-19", "close": 55.5025, "volume": 120.0}, {"date": "2018-03-20", "close": 56.5, "volume": 108.0}, {"date": "2018-03-21", "close": 57.5, "volume": 848.0}, {"date": "2018-03-22", "close": 55.0, "volume": 244.0}, {"date": "2018-03-23", "close": 55.5, "volume": 148.0}, {"date": "2018-03-26", "close": 62.5, "volume": 164.0}, {"date": "2018-03-27", "close": 61.25, "volume": 535.0}, {"date": "2018-03-28", "close": 56.5, "volume": 846.0}, {"date": "2018-03-29", "close": 60.0, "volume": 48.0}, {"date": "2018-04-02", "close": 62.25, "volume": 614.0}, {"date": "2018-04-03", "close": 62.5, "volume": 100.0}, {"date": "2018-04-04", "close": 61.75, "volume": 544.0}, {"date": "2018-04-05", "close": 62.0, "volume": 80.0}, {"date": "2018-04-06", "close": 61.25, "volume": 201.0}, {"date": "2018-04-09", "close": 61.25, "volume": null}, {"date": "2018-04-10", "close": 61.0, "volume": 40.0}, {"date": "2018-04-11", "close": 61.25, "volume": 446.0}, {"date": "2018-04-12", "close": 62.5, "volume": 181.0}, {"date": "2018-04-13", "close": 66.25, "volume": 18.0}, {"date": "2018-04-16", "close": 68.7475, "volume": 1490.0}, {"date": "2018-04-17", "close": 89.75, "volume": 3550.0}, {"date": "2018-04-18", "close": 70.5, "volume": 1854.0}, {"date": "2018-04-19", "close": 82.75, "volume": 441.0}, {"date": "2018-04-20", "close": 77.5, "volume": 314.0}, {"date": "2018-04-23", "close": 76.25, "volume": 80.0}, {"date": "2018-04-24", "close": 76.25, "volume": 96.0}, {"date": "2018-04-25", "close": 73.75, "volume": 11.0}, {"date": "2018-04-26", "close": 81.25, "volume": 229.0}, {"date": "2018-04-27", "close": 77.75, "volume": 53.0}, {"date": "2018-04-30", "close": 82.5, "volume": 705.0}, {"date": "2018-05-01", "close": 87.5, "volume": 28.0}, {"date": "2018-05-02", "close": 87.5, "volume": 917.0}, {"date": "2018-05-03", "close": 87.5, "volume": 128.0}, {"date": "2018-05-04", "close": 78.75, "volume": 281.0}, {"date": "2018-05-07", "close": 78.75, "volume": 802.0}, {"date": "2018-05-08", "close": 78.75, "volume": 281.0}, {"date": "2018-05-09", "close": 78.75, "volume": 761.0}, {"date": "2018-05-10", "close": 78.5, "volume": 195.0}, {"date": "2018-05-11", "close": 78.5, "volume": 4.0}, {"date": "2018-05-14", "close": 78.75, "volume": 308.0}, {"date": "2018-05-15", "close": 78.75, "volume": 80.0}, {"date": "2018-05-16", "close": 72.5, "volume": 5590.0}, {"date": "2018-05-17", "close": 78.75, "volume": 929.0}, {"date": "2018-05-18", "close": 78.75, "volume": 1389.0}, {"date": "2018-05-21", "close": 78.0, "volume": 12.0}, {"date": "2018-05-22", "close": 78.0, "volume": 358.0}, {"date": "2018-05-23", "close": 78.5, "volume": 240.0}, {"date": "2018-05-24", "close": 78.5, "volume": null}, {"date": "2018-05-25", "close": 75.0, "volume": 120.0}, {"date": "2018-05-29", "close": 75.0, "volume": 248.0}, {"date": "2018-05-30", "close": 77.5, "volume": 83.0}, {"date": "2018-05-31", "close": 75.0, "volume": 210.0}, {"date": "2018-06-01", "close": 75.0, "volume": null}, {"date": "2018-06-04", "close": 75.0, "volume": 88.0}, {"date": "2018-06-05", "close": 75.0, "volume": 120.0}, {"date": "2018-06-06", "close": 75.0, "volume": null}, {"date": "2018-06-07", "close": 74.75, "volume": 20.0}, {"date": "2018-06-08", "close": 72.75, "volume": 108.0}, {"date": "2018-06-11", "close": 73.0, "volume": 12.0}, {"date": "2018-06-12", "close": 70.0, "volume": 1132.0}, {"date": "2018-06-13", "close": 67.5, "volume": 574.0}, {"date": "2018-06-14", "close": 71.25, "volume": 301.0}, {"date": "2018-06-15", "close": 71.25, "volume": 24.0}, {"date": "2018-06-18", "close": 70.5, "volume": 105.0}, {"date": "2018-06-19", "close": 71.25, "volume": 5.0}, {"date": "2018-06-20", "close": 69.75, "volume": 420.0}, {"date": "2018-06-21", "close": 69.75, "volume": 63.0}, {"date": "2018-06-22", "close": 70.0, "volume": 448.0}, {"date": "2018-06-25", "close": 71.25, "volume": 86.0}, {"date": "2018-06-26", "close": 72.5, "volume": 200.0}, {"date": "2018-06-27", "close": 83.0, "volume": 284.0}, {"date": "2018-06-28", "close": 75.5, "volume": 9.0}, {"date": "2018-06-29", "close": 75.5, "volume": 80.0}, {"date": "2018-07-02", "close": 79.5, "volume": 160.0}, {"date": "2018-07-03", "close": 77.75, "volume": 40.0}, {"date": "2018-07-05", "close": 77.75, "volume": null}, {"date": "2018-07-06", "close": 77.5, "volume": 554.0}, {"date": "2018-07-09", "close": 71.25, "volume": 824.0}, {"date": "2018-07-10", "close": 67.5, "volume": 444.0}, {"date": "2018-07-11", "close": 67.5, "volume": 142.0}, {"date": "2018-07-12", "close": 66.25, "volume": 20.0}, {"date": "2018-07-13", "close": 68.75, "volume": 96.0}, {"date": "2018-07-16", "close": 70.0, "volume": 29.0}, {"date": "2018-07-17", "close": 68.0, "volume": 93.0}, {"date": "2018-07-18", "close": 73.0, "volume": 183.0}, {"date": "2018-07-19", "close": 73.0, "volume": null}, {"date": "2018-07-20", "close": 69.5, "volume": 46.0}, {"date": "2018-07-23", "close": 70.0, "volume": 40.0}, {"date": "2018-07-24", "close": 70.0, "volume": null}, {"date": "2018-07-25", "close": 70.0, "volume": 15.0}, {"date": "2018-07-26", "close": 70.0, "volume": 175.0}, {"date": "2018-07-27", "close": 72.25, "volume": 801.0}, {"date": "2018-07-30", "close": 72.5, "volume": 151.0}, {"date": "2018-07-31", "close": 72.5, "volume": 121.0}, {"date": "2018-08-01", "close": 70.75, "volume": 109.0}, {"date": "2018-08-02", "close": 72.75, "volume": 52.0}, {"date": "2018-08-03", "close": 60.0, "volume": 2658.0}, {"date": "2018-08-06", "close": 53.0, "volume": 1233.0}, {"date": "2018-08-07", "close": 56.0, "volume": 955.0}, {"date": "2018-08-08", "close": 52.25, "volume": 2974.0}, {"date": "2018-08-09", "close": 52.25, "volume": null}, {"date": "2018-08-10", "close": 51.25, "volume": 77.0}, {"date": "2018-08-13", "close": 51.25, "volume": null}, {"date": "2018-08-14", "close": 51.25, "volume": 250.0}, {"date": "2018-08-15", "close": 52.25, "volume": 213.0}, {"date": "2018-08-16", "close": 48.75, "volume": 547.0}, {"date": "2018-08-17", "close": 47.5, "volume": 517.0}, {"date": "2018-08-20", "close": 47.5, "volume": 598.0}, {"date": "2018-08-21", "close": 46.5, "volume": 490.0}, {"date": "2018-08-22", "close": 47.0, "volume": 100.0}, {"date": "2018-08-23", "close": 56.25, "volume": 120.0}, {"date": "2018-08-24", "close": 47.5, "volume": 419.0}, {"date": "2018-08-27", "close": 51.25, "volume": 1915.0}, {"date": "2018-08-28", "close": 51.25, "volume": 329.0}, {"date": "2018-08-29", "close": 52.5, "volume": 3012.0}, {"date": "2018-08-30", "close": 48.75, "volume": 179.0}, {"date": "2018-08-31", "close": 49.0, "volume": 23.0}, {"date": "2018-09-04", "close": 51.25, "volume": 6.0}, {"date": "2018-09-05", "close": 53.75, "volume": 152.0}, {"date": "2018-09-06", "close": 49.0, "volume": 98.0}, {"date": "2018-09-07", "close": 49.0, "volume": null}, {"date": "2018-09-10", "close": 49.0, "volume": null}, {"date": "2018-09-11", "close": 49.0, "volume": null}, {"date": "2018-09-12", "close": 45.5, "volume": 286.0}, {"date": "2018-09-13", "close": 45.5, "volume": null}, {"date": "2018-09-14", "close": 48.75, "volume": 46.0}, {"date": "2018-09-17", "close": 48.75, "volume": null}, {"date": "2018-09-18", "close": 48.75, "volume": null}, {"date": "2018-09-19", "close": 48.75, "volume": null}, {"date": "2018-09-20", "close": 48.75, "volume": null}, {"date": "2018-09-21", "close": 46.75, "volume": 80.0}, {"date": "2018-09-24", "close": 47.25, "volume": 14.0}, {"date": "2018-09-25", "close": 50.0, "volume": 261.0}, {"date": "2018-09-26", "close": 50.0, "volume": 100.0}, {"date": "2018-09-27", "close": 40.0, "volume": 502.0}, {"date": "2018-09-28", "close": 41.25, "volume": 18.0}, {"date": "2018-10-01", "close": 45.0, "volume": 22.0}, {"date": "2018-10-02", "close": 46.375, "volume": 10.0}, {"date": "2018-10-03", "close": 44.75, "volume": 98.0}, {"date": "2018-10-04", "close": 44.75, "volume": null}, {"date": "2018-10-05", "close": 46.0, "volume": 101.0}, {"date": "2018-10-08", "close": 46.0, "volume": null}, {"date": "2018-10-09", "close": 46.0, "volume": null}, {"date": "2018-10-10", "close": 45.0, "volume": 4.0}, {"date": "2018-10-11", "close": 45.0, "volume": null}, {"date": "2018-10-12", "close": 45.0, "volume": null}, {"date": "2018-10-15", "close": 42.5, "volume": 4.0}, {"date": "2018-10-16", "close": 42.5, "volume": 36.0}, {"date": "2018-10-17", "close": 47.75, "volume": 380.0}, {"date": "2018-10-18", "close": 47.75, "volume": 82.0}, {"date": "2018-10-19", "close": 46.75, "volume": 24.0}, {"date": "2018-10-22", "close": 46.75, "volume": null}, {"date": "2018-10-23", "close": 44.0, "volume": 127.0}, {"date": "2018-10-24", "close": 44.0, "volume": null}, {"date": "2018-10-25", "close": 44.0, "volume": null}, {"date": "2018-10-26", "close": 44.0, "volume": null}, {"date": "2018-10-29", "close": 41.5, "volume": 50.0}, {"date": "2018-10-30", "close": 50.0, "volume": 361.0}, {"date": "2018-10-31", "close": 56.0, "volume": 545.0}, {"date": "2018-11-01", "close": 55.0, "volume": 365.0}, {"date": "2018-11-02", "close": 45.5, "volume": 496.0}, {"date": "2018-11-05", "close": 47.5, "volume": 40.0}, {"date": "2018-11-06", "close": 49.75, "volume": 172.0}, {"date": "2018-11-07", "close": 42.5, "volume": 41.0}, {"date": "2018-11-08", "close": 45.5, "volume": 36.0}, {"date": "2018-11-09", "close": 43.75, "volume": 443.0}, {"date": "2018-11-12", "close": 41.25, "volume": 940.0}, {"date": "2018-11-13", "close": 40.0, "volume": 194.0}, {"date": "2018-11-14", "close": 40.0, "volume": 25.0}, {"date": "2018-11-15", "close": 40.0, "volume": null}, {"date": "2018-11-16", "close": 37.5, "volume": 670.0}, {"date": "2018-11-19", "close": 37.5, "volume": null}, {"date": "2018-11-20", "close": 37.5, "volume": 24.0}, {"date": "2018-11-21", "close": 34.25, "volume": 680.0}, {"date": "2018-11-23", "close": 37.5, "volume": 120.0}, {"date": "2018-11-26", "close": 41.25, "volume": 84.0}, {"date": "2018-11-27", "close": 43.75, "volume": 216.0}, {"date": "2018-11-28", "close": 45.0, "volume": 242.0}, {"date": "2018-11-29", "close": 43.75, "volume": 212.0}, {"date": "2018-11-30", "close": 45.0, "volume": 361.0}, {"date": "2018-12-03", "close": 45.5, "volume": 34.0}, {"date": "2018-12-04", "close": 37.5, "volume": 229.0}, {"date": "2018-12-06", "close": 38.75, "volume": 82.0}, {"date": "2018-12-07", "close": 37.5, "volume": 12.0}, {"date": "2018-12-10", "close": 37.5, "volume": 100.0}, {"date": "2018-12-11", "close": 37.5, "volume": 72.0}, {"date": "2018-12-12", "close": 40.0, "volume": 40.0}, {"date": "2018-12-13", "close": 38.75, "volume": 308.0}, {"date": "2018-12-14", "close": 37.5, "volume": 36.0}, {"date": "2018-12-17", "close": 36.0, "volume": 910.0}, {"date": "2018-12-18", "close": 34.25, "volume": 216.0}, {"date": "2018-12-19", "close": 35.0, "volume": 451.0}, {"date": "2018-12-20", "close": 38.75, "volume": 846.0}, {"date": "2018-12-21", "close": 35.0, "volume": 288.0}, {"date": "2018-12-24", "close": 33.0, "volume": 160.0}, {"date": "2018-12-26", "close": 37.5, "volume": 264.0}, {"date": "2018-12-27", "close": 37.5, "volume": 160.0}, {"date": "2018-12-28", "close": 36.5, "volume": 909.0}, {"date": "2018-12-31", "close": 37.5, "volume": 5399.0}, {"date": "2019-01-02", "close": 37.5, "volume": null}, {"date": "2019-01-03", "close": 37.5, "volume": null}, {"date": "2019-01-04", "close": 37.5, "volume": 354.0}, {"date": "2019-01-07", "close": 37.5, "volume": null}, {"date": "2019-01-08", "close": 37.5, "volume": null}, {"date": "2019-01-09", "close": 37.5, "volume": null}, {"date": "2019-01-10", "close": 37.5, "volume": null}, {"date": "2019-01-11", "close": 37.5, "volume": null}, {"date": "2019-01-14", "close": 37.5, "volume": null}, {"date": "2019-01-15", "close": 34.25, "volume": 140.0}, {"date": "2019-01-16", "close": 34.25, "volume": 21.0}, {"date": "2019-01-17", "close": 32.5, "volume": 48.0}, {"date": "2019-01-18", "close": 33.9, "volume": 133.0}, {"date": "2019-01-22", "close": 34.25, "volume": 124.0}, {"date": "2019-01-23", "close": 32.5, "volume": 41.0}, {"date": "2019-01-24", "close": 32.75, "volume": 100.0}, {"date": "2019-01-25", "close": 32.75, "volume": 96.0}, {"date": "2019-01-28", "close": 32.5, "volume": 239.0}, {"date": "2019-01-29", "close": 32.5, "volume": 165.0}, {"date": "2019-01-30", "close": 32.5, "volume": 4.0}, {"date": "2019-01-31", "close": 32.0, "volume": 8.0}, {"date": "2019-02-01", "close": 32.5, "volume": 16.0}, {"date": "2019-02-04", "close": 32.25, "volume": 172.0}, {"date": "2019-02-05", "close": 32.25, "volume": 20.0}, {"date": "2019-02-06", "close": 32.25, "volume": 5.0}, {"date": "2019-02-07", "close": 32.5, "volume": 275.0}, {"date": "2019-02-08", "close": 33.0, "volume": 108.0}, {"date": "2019-02-11", "close": 33.0, "volume": null}, {"date": "2019-02-12", "close": 33.0, "volume": null}, {"date": "2019-02-13", "close": 31.5, "volume": 17.0}, {"date": "2019-02-14", "close": 32.5, "volume": 260.0}, {"date": "2019-02-15", "close": 32.5, "volume": null}, {"date": "2019-02-19", "close": 32.0, "volume": 49.0}, {"date": "2019-02-20", "close": 31.25, "volume": 52.0}, {"date": "2019-02-21", "close": 31.75, "volume": 241.0}, {"date": "2019-02-22", "close": 31.75, "volume": null}, {"date": "2019-02-25", "close": 31.25, "volume": 84.0}, {"date": "2019-02-26", "close": 31.25, "volume": null}, {"date": "2019-02-27", "close": 31.25, "volume": null}, {"date": "2019-02-28", "close": 31.5, "volume": 120.0}, {"date": "2019-03-01", "close": 28.25, "volume": 2761.0}, {"date": "2019-03-04", "close": 25.75, "volume": 445.0}, {"date": "2019-03-05", "close": 26.0, "volume": 300.0}, {"date": "2019-03-06", "close": 26.0, "volume": null}, {"date": "2019-03-07", "close": 23.75, "volume": 1279.0}, {"date": "2019-03-08", "close": 22.4975, "volume": 546.0}, {"date": "2019-03-11", "close": 25.25, "volume": 117.0}, {"date": "2019-03-12", "close": 22.25, "volume": 152.0}, {"date": "2019-03-13", "close": 22.25, "volume": 206.0}, {"date": "2019-03-14", "close": 22.25, "volume": null}, {"date": "2019-03-15", "close": 22.25, "volume": 74.0}, {"date": "2019-03-18", "close": 22.25, "volume": null}, {"date": "2019-03-19", "close": 22.75, "volume": 122.0}, {"date": "2019-03-20", "close": 22.75, "volume": null}, {"date": "2019-03-21", "close": 22.75, "volume": null}, {"date": "2019-03-22", "close": 24.5, "volume": 2649.0}, {"date": "2019-03-25", "close": 27.25, "volume": 4.0}, {"date": "2019-03-26", "close": 25.9875, "volume": 46.0}, {"date": "2019-03-27", "close": 24.5, "volume": 37.0}, {"date": "2019-03-28", "close": 29.5, "volume": 112.0}, {"date": "2019-03-29", "close": 25.0, "volume": 34.0}, {"date": "2019-04-01", "close": 25.0, "volume": 410.0}, {"date": "2019-04-02", "close": 22.25, "volume": 228.0}, {"date": "2019-04-03", "close": 25.0, "volume": 188.0}, {"date": "2019-04-04", "close": 25.0, "volume": null}, {"date": "2019-04-05", "close": 25.0, "volume": 416.0}, {"date": "2019-04-08", "close": 22.375, "volume": 16.0}, {"date": "2019-04-09", "close": 25.0, "volume": 653.0}, {"date": "2019-04-10", "close": 22.25, "volume": 476.0}, {"date": "2019-04-11", "close": 23.75, "volume": 20.0}, {"date": "2019-04-12", "close": 25.0, "volume": 655.0}, {"date": "2019-04-15", "close": 25.0, "volume": null}, {"date": "2019-04-16", "close": 25.0, "volume": null}, {"date": "2019-04-17", "close": 24.75, "volume": 18.0}, {"date": "2019-04-18", "close": 25.0, "volume": 371.0}, {"date": "2019-04-22", "close": 25.0, "volume": 2802.0}, {"date": "2019-04-23", "close": 25.0, "volume": 859.0}, {"date": "2019-04-24", "close": 25.0, "volume": 1252.0}, {"date": "2019-04-25", "close": 25.0, "volume": 10.0}, {"date": "2019-04-26", "close": 23.25, "volume": 271.0}, {"date": "2019-04-29", "close": 25.0, "volume": 111.0}, {"date": "2019-04-30", "close": 25.0, "volume": null}, {"date": "2019-05-01", "close": 29.5, "volume": 707.0}, {"date": "2019-05-02", "close": 29.5, "volume": null}, {"date": "2019-05-03", "close": 27.25, "volume": 97.0}, {"date": "2019-05-06", "close": 30.0, "volume": 1430.0}, {"date": "2019-05-07", "close": 28.75, "volume": 808.0}, {"date": "2019-05-08", "close": 28.75, "volume": null}, {"date": "2019-05-09", "close": 32.5, "volume": 105.0}, {"date": "2019-05-10", "close": 27.0, "volume": 1979.0}, {"date": "2019-05-13", "close": 26.25, "volume": 473.0}, {"date": "2019-05-14", "close": 25.0, "volume": 168.0}, {"date": "2019-05-15", "close": 24.25, "volume": 300.0}, {"date": "2019-05-16", "close": 22.75, "volume": 3092.0}, {"date": "2019-05-17", "close": 27.5, "volume": 256.0}, {"date": "2019-05-20", "close": 27.5, "volume": 121.0}, {"date": "2019-05-21", "close": 24.15, "volume": 11.0}, {"date": "2019-05-22", "close": 27.0, "volume": 179.0}, {"date": "2019-05-23", "close": 21.125, "volume": 920.0}, {"date": "2019-05-24", "close": 25.0, "volume": 16.0}, {"date": "2019-05-28", "close": 25.0, "volume": null}, {"date": "2019-05-29", "close": 20.0, "volume": 604.0}, {"date": "2019-05-30", "close": 22.0, "volume": 200.0}, {"date": "2019-05-31", "close": 21.75, "volume": 412.0}, {"date": "2019-06-03", "close": 20.5, "volume": 508.0}, {"date": "2019-06-04", "close": 20.5, "volume": null}, {"date": "2019-06-05", "close": 20.5, "volume": 168.0}, {"date": "2019-06-06", "close": 20.5, "volume": 794.0}, {"date": "2019-06-07", "close": 20.75, "volume": 182.0}, {"date": "2019-06-10", "close": 22.0, "volume": 1294.0}, {"date": "2019-06-11", "close": 22.0, "volume": 447.0}, {"date": "2019-06-12", "close": 22.0, "volume": null}, {"date": "2019-06-13", "close": 22.0, "volume": 4.0}, {"date": "2019-06-14", "close": 22.0, "volume": null}, {"date": "2019-06-17", "close": 23.0, "volume": 110.0}, {"date": "2019-06-18", "close": 23.0, "volume": 44.0}, {"date": "2019-06-19", "close": 23.0, "volume": 5.0}, {"date": "2019-06-20", "close": 25.0, "volume": 1126.0}, {"date": "2019-06-21", "close": 23.75, "volume": 229.0}, {"date": "2019-06-24", "close": 23.75, "volume": 8.0}, {"date": "2019-06-25", "close": 23.75, "volume": 780.0}, {"date": "2019-06-26", "close": 23.75, "volume": null}, {"date": "2019-06-27", "close": 23.75, "volume": 441.0}, {"date": "2019-06-28", "close": 24.75, "volume": 1421.0}, {"date": "2019-07-01", "close": 24.75, "volume": null}, {"date": "2019-07-02", "close": 24.75, "volume": 4.0}, {"date": "2019-07-03", "close": 24.75, "volume": null}, {"date": "2019-07-05", "close": 24.5, "volume": 124.0}, {"date": "2019-07-08", "close": 24.25, "volume": 208.0}, {"date": "2019-07-09", "close": 24.25, "volume": 120.0}, {"date": "2019-07-10", "close": 24.25, "volume": 56.0}, {"date": "2019-07-11", "close": 22.35, "volume": 40.0}, {"date": "2019-07-12", "close": 22.35, "volume": null}, {"date": "2019-07-15", "close": 23.75, "volume": 190.0}, {"date": "2019-07-16", "close": 21.275, "volume": 1065.0}, {"date": "2019-07-17", "close": 23.25, "volume": 16.0}, {"date": "2019-07-18", "close": 22.5, "volume": 62.0}, {"date": "2019-07-19", "close": 19.75, "volume": 972.0}, {"date": "2019-07-22", "close": 20.75, "volume": 204.0}, {"date": "2019-07-23", "close": 20.75, "volume": null}, {"date": "2019-07-24", "close": 20.75, "volume": null}, {"date": "2019-07-25", "close": 20.25, "volume": 1196.0}, {"date": "2019-07-26", "close": 20.25, "volume": 93.0}, {"date": "2019-07-29", "close": 20.625, "volume": 396.0}, {"date": "2019-07-30", "close": 20.625, "volume": null}, {"date": "2019-07-31", "close": 21.75, "volume": 309.0}, {"date": "2019-08-01", "close": 23.0, "volume": 2164.0}, {"date": "2019-08-02", "close": 21.25, "volume": 68.0}, {"date": "2019-08-05", "close": 21.75, "volume": 72.0}, {"date": "2019-08-06", "close": 23.6875, "volume": 18.0}, {"date": "2019-08-07", "close": 23.0, "volume": 348.0}, {"date": "2019-08-08", "close": 22.5, "volume": 468.0}, {"date": "2019-08-09", "close": 23.0, "volume": 40.0}, {"date": "2019-08-12", "close": 21.25, "volume": 217.0}, {"date": "2019-08-13", "close": 21.25, "volume": 200.0}, {"date": "2019-08-14", "close": 21.25, "volume": null}, {"date": "2019-08-15", "close": 22.5, "volume": 6.0}, {"date": "2019-08-16", "close": 23.0, "volume": 8.0}, {"date": "2019-08-19", "close": 19.975, "volume": 8.0}, {"date": "2019-08-20", "close": 19.975, "volume": null}, {"date": "2019-08-21", "close": 23.0, "volume": 6.0}, {"date": "2019-08-22", "close": 23.0, "volume": null}, {"date": "2019-08-23", "close": 23.0, "volume": null}, {"date": "2019-08-26", "close": 23.0, "volume": 36.0}, {"date": "2019-08-27", "close": 23.0, "volume": 672.0}, {"date": "2019-08-28", "close": 23.0, "volume": null}, {"date": "2019-08-29", "close": 23.0, "volume": null}, {"date": "2019-08-30", "close": 23.0, "volume": null}, {"date": "2019-09-03", "close": 20.25, "volume": 219.0}, {"date": "2019-09-04", "close": 19.975, "volume": 120.0}, {"date": "2019-09-05", "close": 19.25, "volume": 200.0}, {"date": "2019-09-06", "close": 19.25, "volume": null}, {"date": "2019-09-09", "close": 19.25, "volume": null}, {"date": "2019-09-10", "close": 19.25, "volume": null}, {"date": "2019-09-11", "close": 19.25, "volume": null}, {"date": "2019-09-12", "close": 22.3375, "volume": 200.0}, {"date": "2019-09-13", "close": 22.3375, "volume": null}, {"date": "2019-09-16", "close": 20.0, "volume": 200.0}, {"date": "2019-09-17", "close": 20.25, "volume": 76.0}, {"date": "2019-09-18", "close": 22.25, "volume": 360.0}, {"date": "2019-09-19", "close": 22.75, "volume": 580.0}, {"date": "2019-09-20", "close": 21.5, "volume": 372.0}, {"date": "2019-09-23", "close": 19.9975, "volume": 3637.0}, {"date": "2019-09-24", "close": 19.375, "volume": 75.0}, {"date": "2019-09-25", "close": 18.75, "volume": 44.0}, {"date": "2019-09-26", "close": 18.75, "volume": 323.0}, {"date": "2019-09-27", "close": 18.75, "volume": null}, {"date": "2019-09-30", "close": 18.75, "volume": 81.0}, {"date": "2019-10-01", "close": 18.75, "volume": 40.0}, {"date": "2019-10-02", "close": 18.75, "volume": 80.0}, {"date": "2019-10-03", "close": 21.4875, "volume": 5.0}, {"date": "2019-10-04", "close": 21.4875, "volume": null}, {"date": "2019-10-07", "close": 21.4875, "volume": null}, {"date": "2019-10-08", "close": 21.4875, "volume": 43.0}, {"date": "2019-10-09", "close": 21.4875, "volume": null}, {"date": "2019-10-10", "close": 18.75, "volume": 573.0}, {"date": "2019-10-11", "close": 20.5, "volume": 414.0}, {"date": "2019-10-14", "close": 20.5, "volume": null}, {"date": "2019-10-15", "close": 18.75, "volume": 477.0}, {"date": "2019-10-16", "close": 18.75, "volume": null}, {"date": "2019-10-17", "close": 18.75, "volume": null}, {"date": "2019-10-18", "close": 18.75, "volume": null}, {"date": "2019-10-21", "close": 18.75, "volume": null}, {"date": "2019-10-22", "close": 18.75, "volume": null}, {"date": "2019-10-23", "close": 18.75, "volume": null}, {"date": "2019-10-24", "close": 18.75, "volume": 120.0}, {"date": "2019-10-25", "close": 18.75, "volume": null}, {"date": "2019-10-28", "close": 18.75, "volume": null}, {"date": "2019-10-29", "close": 20.0, "volume": 538.0}, {"date": "2019-10-30", "close": 20.0, "volume": 81.0}, {"date": "2019-10-31", "close": 20.0, "volume": 600.0}, {"date": "2019-11-01", "close": 18.75, "volume": 531.0}, {"date": "2019-11-04", "close": 18.75, "volume": null}, {"date": "2019-11-05", "close": 23.25, "volume": 2042.0}, {"date": "2019-11-06", "close": 23.25, "volume": null}, {"date": "2019-11-07", "close": 25.0, "volume": 61.0}, {"date": "2019-11-08", "close": 22.0, "volume": 8.0}, {"date": "2019-11-11", "close": 25.0, "volume": 63.0}, {"date": "2019-11-12", "close": 25.0, "volume": null}, {"date": "2019-11-13", "close": 25.0, "volume": null}, {"date": "2019-11-14", "close": 23.75, "volume": 233.0}, {"date": "2019-11-15", "close": 26.25, "volume": 955.0}, {"date": "2019-11-18", "close": 27.0, "volume": 309.0}, {"date": "2019-11-19", "close": 28.0, "volume": 1600.0}, {"date": "2019-11-20", "close": 28.0, "volume": null}, {"date": "2019-11-21", "close": 31.25, "volume": 390.0}, {"date": "2019-11-22", "close": 33.75, "volume": 250.0}, {"date": "2019-11-25", "close": 32.75, "volume": 733.0}, {"date": "2019-11-26", "close": 31.5, "volume": 168.0}, {"date": "2019-11-27", "close": 31.5, "volume": null}, {"date": "2019-11-29", "close": 31.75, "volume": 8.0}, {"date": "2019-12-02", "close": 37.5, "volume": 1223.0}, {"date": "2019-12-03", "close": 37.5, "volume": null}, {"date": "2019-12-04", "close": 36.75, "volume": 144.0}, {"date": "2019-12-05", "close": 36.0, "volume": 54.0}, {"date": "2019-12-06", "close": 31.25, "volume": 1213.0}, {"date": "2019-12-09", "close": 31.75, "volume": 196.0}, {"date": "2019-12-10", "close": 30.0, "volume": 788.0}, {"date": "2019-12-11", "close": 28.75, "volume": 300.0}, {"date": "2019-12-12", "close": 29.25, "volume": 934.0}, {"date": "2019-12-13", "close": 33.5, "volume": 44.0}, {"date": "2019-12-16", "close": 33.75, "volume": 120.0}, {"date": "2019-12-17", "close": 33.75, "volume": 5.0}, {"date": "2019-12-18", "close": 33.75, "volume": null}, {"date": "2019-12-19", "close": 33.75, "volume": 248.0}, {"date": "2019-12-20", "close": 35.0, "volume": 46.0}, {"date": "2019-12-23", "close": 35.25, "volume": 19.0}, {"date": "2019-12-24", "close": 32.75, "volume": 120.0}, {"date": "2019-12-26", "close": 32.75, "volume": null}, {"date": "2019-12-27", "close": 30.0, "volume": 572.0}, {"date": "2019-12-30", "close": 31.0, "volume": 126.0}, {"date": "2019-12-31", "close": 29.5, "volume": 1132.0}, {"date": "2020-01-02", "close": 28.75, "volume": 233.0}, {"date": "2020-01-03", "close": 28.75, "volume": null}, {"date": "2020-01-06", "close": 31.25, "volume": 321.0}, {"date": "2020-01-07", "close": 31.25, "volume": null}, {"date": "2020-01-08", "close": 30.0, "volume": 468.0}, {"date": "2020-01-09", "close": 28.75, "volume": 200.0}, {"date": "2020-01-10", "close": 28.75, "volume": 1329.0}, {"date": "2020-01-13", "close": 27.5, "volume": 337.0}, {"date": "2020-01-14", "close": 32.75, "volume": 2347.0}, {"date": "2020-01-15", "close": 31.25, "volume": 212.0}, {"date": "2020-01-16", "close": 31.25, "volume": 60.0}, {"date": "2020-01-17", "close": 30.0, "volume": 675.0}, {"date": "2020-01-21", "close": 31.0, "volume": 1121.0}, {"date": "2020-01-22", "close": 32.0, "volume": 764.0}, {"date": "2020-01-23", "close": 31.25, "volume": 439.0}, {"date": "2020-01-24", "close": 32.5, "volume": 428.0}, {"date": "2020-01-27", "close": 32.5, "volume": 1208.0}, {"date": "2020-01-28", "close": 32.5, "volume": 615.0}, {"date": "2020-01-29", "close": 30.0, "volume": 573.0}, {"date": "2020-01-30", "close": 28.75, "volume": 578.0}, {"date": "2020-01-31", "close": 29.25, "volume": 1333.0}, {"date": "2020-02-03", "close": 28.75, "volume": 20.0}, {"date": "2020-02-04", "close": 29.75, "volume": 284.0}, {"date": "2020-02-05", "close": 29.75, "volume": 204.0}, {"date": "2020-02-06", "close": 30.0, "volume": 362.0}, {"date": "2020-02-07", "close": 29.75, "volume": 344.0}, {"date": "2020-02-10", "close": 29.75, "volume": null}, {"date": "2020-02-11", "close": 31.25, "volume": 235.0}, {"date": "2020-02-12", "close": 31.25, "volume": null}, {"date": "2020-02-13", "close": 32.5, "volume": 320.0}, {"date": "2020-02-14", "close": 29.75, "volume": 531.0}, {"date": "2020-02-18", "close": 29.0, "volume": 265.0}, {"date": "2020-02-19", "close": 30.625, "volume": 8.0}, {"date": "2020-02-20", "close": 28.75, "volume": 74.0}, {"date": "2020-02-21", "close": 28.75, "volume": null}, {"date": "2020-02-24", "close": 28.0, "volume": 179.0}, {"date": "2020-02-25", "close": 29.75, "volume": 176.0}, {"date": "2020-02-26", "close": 32.2525, "volume": 542.0}, {"date": "2020-02-27", "close": 27.5, "volume": 1018.0}, {"date": "2020-02-28", "close": 30.25, "volume": 503.0}, {"date": "2020-03-02", "close": 32.5, "volume": 287.0}, {"date": "2020-03-03", "close": 30.25, "volume": 352.0}, {"date": "2020-03-04", "close": 28.7525, "volume": 24.0}, {"date": "2020-03-05", "close": 28.75, "volume": 47.0}, {"date": "2020-03-06", "close": 31.0, "volume": 301.0}, {"date": "2020-03-09", "close": 27.0, "volume": 1722.0}, {"date": "2020-03-10", "close": 25.0, "volume": 809.0}, {"date": "2020-03-11", "close": 25.0, "volume": 26.0}, {"date": "2020-03-12", "close": 22.5, "volume": 380.0}, {"date": "2020-03-13", "close": 22.5, "volume": 840.0}, {"date": "2020-03-16", "close": 18.75, "volume": 551.0}, {"date": "2020-03-17", "close": 30.75, "volume": 3558.0}, {"date": "2020-03-18", "close": 24.75, "volume": 527.0}, {"date": "2020-03-19", "close": 24.75, "volume": 104.0}, {"date": "2020-03-20", "close": 25.0, "volume": 5440.0}, {"date": "2020-03-23", "close": 21.25, "volume": 3419.0}, {"date": "2020-03-24", "close": 25.0, "volume": 711.0}, {"date": "2020-03-25", "close": 25.0, "volume": 357.0}, {"date": "2020-03-26", "close": 27.5, "volume": 248.0}, {"date": "2020-03-27", "close": 27.75, "volume": 414.0}, {"date": "2020-03-30", "close": 26.75, "volume": 698.0}, {"date": "2020-03-31", "close": 29.75, "volume": 29.0}, {"date": "2020-04-01", "close": 28.75, "volume": 255.0}, {"date": "2020-04-02", "close": 27.25, "volume": 1045.0}, {"date": "2020-04-03", "close": 25.25, "volume": 344.0}, {"date": "2020-04-06", "close": 23.725, "volume": 276.0}, {"date": "2020-04-07", "close": 25.0, "volume": 200.0}, {"date": "2020-04-08", "close": 30.75, "volume": 362.0}, {"date": "2020-04-09", "close": 25.25, "volume": 741.0}, {"date": "2020-04-13", "close": 26.0, "volume": 287.0}, {"date": "2020-04-14", "close": 28.5, "volume": 759.0}, {"date": "2020-04-15", "close": 28.0, "volume": 318.0}, {"date": "2020-04-16", "close": 25.25, "volume": 785.0}, {"date": "2020-04-17", "close": 28.75, "volume": 883.0}, {"date": "2020-04-20", "close": 25.75, "volume": 385.0}, {"date": "2020-04-21", "close": 28.5, "volume": 2932.0}, {"date": "2020-04-22", "close": 23.7575, "volume": 759.0}, {"date": "2020-04-23", "close": 29.25, "volume": 1860.0}, {"date": "2020-04-24", "close": 26.5, "volume": 700.0}, {"date": "2020-04-27", "close": 26.75, "volume": 1581.0}, {"date": "2020-04-28", "close": 30.75, "volume": 911.0}, {"date": "2020-04-29", "close": 31.0, "volume": 479.0}, {"date": "2020-04-30", "close": 32.5, "volume": 964.0}, {"date": "2020-05-01", "close": 33.0, "volume": 422.0}, {"date": "2020-05-04", "close": 32.75, "volume": 4250.0}, {"date": "2020-05-05", "close": 30.5, "volume": 1369.0}, {"date": "2020-05-06", "close": 30.5, "volume": 528.0}, {"date": "2020-05-07", "close": 30.5, "volume": 130.0}, {"date": "2020-05-08", "close": 30.5, "volume": 633.0}, {"date": "2020-05-11", "close": 30.75, "volume": 284.0}, {"date": "2020-05-12", "close": 37.5, "volume": 7760.0}, {"date": "2020-05-13", "close": 34.25, "volume": 1146.0}, {"date": "2020-05-14", "close": 33.75, "volume": 612.0}, {"date": "2020-05-15", "close": 40.0, "volume": 1942.0}, {"date": "2020-05-18", "close": 44.0, "volume": 2010.0}, {"date": "2020-05-19", "close": 39.0, "volume": 3113.0}, {"date": "2020-05-20", "close": 42.5, "volume": 870.0}, {"date": "2020-05-21", "close": 46.0, "volume": 439.0}, {"date": "2020-05-22", "close": 46.0, "volume": 336.0}, {"date": "2020-05-26", "close": 51.0, "volume": 2971.0}, {"date": "2020-05-27", "close": 51.25, "volume": 1013.0}, {"date": "2020-05-28", "close": 53.5, "volume": 2119.0}, {"date": "2020-05-29", "close": 53.75, "volume": 813.0}, {"date": "2020-06-01", "close": 56.0, "volume": 3770.0}, {"date": "2020-06-02", "close": 55.0, "volume": 2796.0}, {"date": "2020-06-03", "close": 49.0025, "volume": 3442.0}, {"date": "2020-06-04", "close": 54.0, "volume": 2331.0}, {"date": "2020-06-05", "close": 55.0, "volume": 3547.0}, {"date": "2020-06-08", "close": 49.75, "volume": 4685.0}, {"date": "2020-06-09", "close": 51.25, "volume": 1203.0}, {"date": "2020-06-10", "close": 53.75, "volume": 951.0}, {"date": "2020-06-11", "close": 55.0, "volume": 1513.0}, {"date": "2020-06-12", "close": 49.0, "volume": 7523.0}, {"date": "2020-06-15", "close": 44.25, "volume": 2675.0}, {"date": "2020-06-16", "close": 48.25, "volume": 1825.0}, {"date": "2020-06-17", "close": 45.0, "volume": 453.0}, {"date": "2020-06-18", "close": 47.5, "volume": 726.0}, {"date": "2020-06-19", "close": 47.75, "volume": 868.0}, {"date": "2020-06-22", "close": 46.875, "volume": 951.0}, {"date": "2020-06-23", "close": 46.25, "volume": 348.0}, {"date": "2020-06-24", "close": 46.25, "volume": 300.0}, {"date": "2020-06-25", "close": 48.25, "volume": 690.0}, {"date": "2020-06-26", "close": 51.5, "volume": 1328.0}, {"date": "2020-06-29", "close": 53.0, "volume": 907.0}, {"date": "2020-06-30", "close": 50.0, "volume": 595.0}, {"date": "2020-07-01", "close": 52.75, "volume": 1012.0}, {"date": "2020-07-02", "close": 53.25, "volume": 255.0}, {"date": "2020-07-06", "close": 50.25, "volume": 724.0}, {"date": "2020-07-07", "close": 49.75, "volume": 258.0}, {"date": "2020-07-08", "close": 49.5, "volume": 1087.0}, {"date": "2020-07-09", "close": 50.75, "volume": 2627.0}, {"date": "2020-07-10", "close": 49.5, "volume": 766.0}, {"date": "2020-07-13", "close": 49.5, "volume": 715.0}, {"date": "2020-07-14", "close": 50.0025, "volume": 724.0}, {"date": "2020-07-15", "close": 50.25, "volume": 963.0}, {"date": "2020-07-16", "close": 50.25, "volume": 413.0}, {"date": "2020-07-17", "close": 50.25, "volume": 542.0}, {"date": "2020-07-20", "close": 50.0, "volume": 716.0}, {"date": "2020-07-21", "close": 50.25, "volume": 819.0}, {"date": "2020-07-22", "close": 50.5, "volume": 1330.0}, {"date": "2020-07-23", "close": 53.75, "volume": 809.0}, {"date": "2020-07-24", "close": 50.0, "volume": 1807.0}, {"date": "2020-07-27", "close": 51.25, "volume": 712.0}, {"date": "2020-07-28", "close": 50.75, "volume": 759.0}, {"date": "2020-07-29", "close": 50.75, "volume": 200.0}, {"date": "2020-07-30", "close": 50.25, "volume": 633.0}, {"date": "2020-07-31", "close": 50.0, "volume": 428.0}, {"date": "2020-08-03", "close": 50.25, "volume": 953.0}, {"date": "2020-08-04", "close": 49.5, "volume": 479.0}, {"date": "2020-08-05", "close": 57.5, "volume": 3360.0}, {"date": "2020-08-06", "close": 60.0, "volume": 4693.0}, {"date": "2020-08-07", "close": 58.25, "volume": 1489.0}, {"date": "2020-08-10", "close": 61.25, "volume": 1104.0}, {"date": "2020-08-11", "close": 60.0, "volume": 1298.0}, {"date": "2020-08-12", "close": 56.75, "volume": 2494.0}, {"date": "2020-08-13", "close": 54.75, "volume": 2024.0}, {"date": "2020-08-14", "close": 56.25, "volume": 746.0}, {"date": "2020-08-17", "close": 53.75, "volume": 292.0}, {"date": "2020-08-18", "close": 53.75, "volume": 803.0}, {"date": "2020-08-19", "close": 51.75, "volume": 868.0}, {"date": "2020-08-20", "close": 52.5, "volume": 1055.0}, {"date": "2020-08-21", "close": 51.5, "volume": 924.0}, {"date": "2020-08-24", "close": 50.25, "volume": 989.0}, {"date": "2020-08-25", "close": 48.75, "volume": 2902.0}, {"date": "2020-08-26", "close": 49.75, "volume": 834.0}, {"date": "2020-08-27", "close": 50.375, "volume": 611.0}, {"date": "2020-08-28", "close": 47.5, "volume": 906.0}, {"date": "2020-08-31", "close": 51.25, "volume": 647.0}, {"date": "2020-09-01", "close": 49.25, "volume": 1193.0}, {"date": "2020-09-02", "close": 48.75, "volume": 796.0}, {"date": "2020-09-03", "close": 51.0, "volume": 532.0}, {"date": "2020-09-04", "close": 48.25, "volume": 1725.0}, {"date": "2020-09-08", "close": 47.75, "volume": 555.0}, {"date": "2020-09-09", "close": 48.75, "volume": 311.0}, {"date": "2020-09-10", "close": 50.5, "volume": 1041.0}, {"date": "2020-09-11", "close": 50.0, "volume": 543.0}, {"date": "2020-09-14", "close": 50.0, "volume": 1232.0}, {"date": "2020-09-15", "close": 48.625, "volume": 261.0}, {"date": "2020-09-16", "close": 49.25, "volume": 764.0}, {"date": "2020-09-17", "close": 49.5, "volume": 212.0}, {"date": "2020-09-18", "close": 47.5, "volume": 462.0}, {"date": "2020-09-21", "close": 47.5, "volume": 86.0}, {"date": "2020-09-22", "close": 48.75, "volume": 503.0}, {"date": "2020-09-23", "close": 46.25, "volume": 354.0}, {"date": "2020-09-24", "close": 47.5, "volume": 516.0}, {"date": "2020-09-25", "close": 48.0, "volume": 120.0}, {"date": "2020-09-28", "close": 46.75, "volume": 1733.0}, {"date": "2020-09-29", "close": 47.5, "volume": 151.0}, {"date": "2020-09-30", "close": 46.25, "volume": 108.0}, {"date": "2020-10-01", "close": 48.25, "volume": 141.0}, {"date": "2020-10-02", "close": 47.0, "volume": 53.0}, {"date": "2020-10-05", "close": 50.0, "volume": 266.0}, {"date": "2020-10-06", "close": 49.5, "volume": 763.0}, {"date": "2020-10-07", "close": 47.5, "volume": 235.0}, {"date": "2020-10-08", "close": 48.75, "volume": 176.0}, {"date": "2020-10-09", "close": 48.0, "volume": 515.0}, {"date": "2020-10-12", "close": 49.25, "volume": 266.0}, {"date": "2020-10-13", "close": 52.5, "volume": 5354.0}, {"date": "2020-10-14", "close": 54.5, "volume": 1829.0}, {"date": "2020-10-15", "close": 53.5, "volume": 1084.0}, {"date": "2020-10-16", "close": 56.75, "volume": 1404.0}, {"date": "2020-10-19", "close": 62.5, "volume": 2479.0}, {"date": "2020-10-20", "close": 58.5, "volume": 5663.0}, {"date": "2020-10-21", "close": 62.75, "volume": 6921.0}, {"date": "2020-10-22", "close": 67.0, "volume": 1256.0}, {"date": "2020-10-23", "close": 67.5, "volume": 568.0}, {"date": "2020-10-26", "close": 69.125, "volume": 684.0}, {"date": "2020-10-27", "close": 68.75, "volume": 242.0}, {"date": "2020-10-28", "close": 67.25, "volume": 764.0}, {"date": "2020-10-29", "close": 65.0, "volume": 162.0}, {"date": "2020-10-30", "close": 62.5, "volume": 557.0}, {"date": "2020-11-02", "close": 61.25, "volume": 376.0}, {"date": "2020-11-03", "close": 60.0, "volume": 952.0}, {"date": "2020-11-04", "close": 60.25, "volume": 100.0}, {"date": "2020-11-05", "close": 60.9, "volume": 124.0}, {"date": "2020-11-06", "close": 61.25, "volume": 311.0}, {"date": "2020-11-09", "close": 57.0, "volume": 462.0}, {"date": "2020-11-10", "close": 56.25, "volume": 216.0}, {"date": "2020-11-11", "close": 58.75, "volume": 481.0}, {"date": "2020-11-12", "close": 61.0, "volume": 348.0}, {"date": "2020-11-13", "close": 61.25, "volume": 1152.0}, {"date": "2020-11-16", "close": 62.5, "volume": 521.0}, {"date": "2020-11-17", "close": 62.5, "volume": 540.0}, {"date": "2020-11-18", "close": 62.25, "volume": 630.0}, {"date": "2020-11-19", "close": 62.25, "volume": 173.0}, {"date": "2020-11-20", "close": 65.5, "volume": 416.0}, {"date": "2020-11-23", "close": 71.25, "volume": 513.0}, {"date": "2020-11-24", "close": 74.5, "volume": 1316.0}, {"date": "2020-11-25", "close": 74.75, "volume": 498.0}, {"date": "2020-11-27", "close": 74.5, "volume": 205.0}, {"date": "2020-11-30", "close": 75.0, "volume": 3675.0}, {"date": "2020-12-01", "close": 76.25, "volume": 1995.0}, {"date": "2020-12-02", "close": 75.0, "volume": 766.0}, {"date": "2020-12-03", "close": 71.125, "volume": 2175.0}, {"date": "2020-12-04", "close": 70.875, "volume": 1323.0}, {"date": "2020-12-07", "close": 84.5, "volume": 5505.0}, {"date": "2020-12-08", "close": 93.75, "volume": 2999.0}, {"date": "2020-12-09", "close": 78.25, "volume": 3310.0}, {"date": "2020-12-10", "close": 85.0, "volume": 1734.0}, {"date": "2020-12-11", "close": 100.0, "volume": 3756.0}, {"date": "2020-12-14", "close": 100.0, "volume": 586.0}, {"date": "2020-12-15", "close": 95.75, "volume": 672.0}, {"date": "2020-12-16", "close": 97.5, "volume": 712.0}, {"date": "2020-12-17", "close": 100.0, "volume": 1095.0}, {"date": "2020-12-18", "close": 97.5, "volume": 383.0}, {"date": "2020-12-21", "close": 98.75, "volume": 362.0}, {"date": "2020-12-22", "close": 96.25, "volume": 421.0}, {"date": "2020-12-23", "close": 96.75, "volume": 875.0}, {"date": "2020-12-24", "close": 97.5, "volume": 231.0}, {"date": "2020-12-28", "close": 97.5, "volume": 564.0}, {"date": "2020-12-29", "close": 95.0, "volume": 200.0}, {"date": "2020-12-30", "close": 94.25, "volume": 108.0}, {"date": "2020-12-31", "close": 90.5, "volume": 866.0}, {"date": "2021-01-04", "close": 94.0, "volume": 704.0}, {"date": "2021-01-05", "close": 90.0, "volume": 889.0}, {"date": "2021-01-06", "close": 93.75, "volume": 518.0}, {"date": "2021-01-07", "close": 90.0, "volume": 2658.0}, {"date": "2021-01-08", "close": 91.25, "volume": 725.0}, {"date": "2021-01-11", "close": 92.5, "volume": 402.0}, {"date": "2021-01-12", "close": 91.25, "volume": 760.0}, {"date": "2021-01-13", "close": 90.5, "volume": 458.0}, {"date": "2021-01-14", "close": 91.0, "volume": 1198.0}, {"date": "2021-01-15", "close": 88.75, "volume": 323.0}, {"date": "2021-01-19", "close": 87.25, "volume": 533.0}, {"date": "2021-01-20", "close": 85.0, "volume": 2611.0}, {"date": "2021-01-21", "close": 82.5, "volume": 3823.0}, {"date": "2021-01-22", "close": 85.0, "volume": 1368.0}, {"date": "2021-01-25", "close": 83.75, "volume": 222.0}, {"date": "2021-01-26", "close": 79.0, "volume": 602.0}, {"date": "2021-01-27", "close": 84.0, "volume": 267.0}, {"date": "2021-01-28", "close": 82.5, "volume": 345.0}, {"date": "2021-01-29", "close": 81.25, "volume": 246.0}, {"date": "2021-02-01", "close": 81.25, "volume": 77.0}, {"date": "2021-02-02", "close": 81.5, "volume": 121.0}, {"date": "2021-02-03", "close": 85.275, "volume": 89.0}, {"date": "2021-02-04", "close": 86.0, "volume": 391.0}, {"date": "2021-02-05", "close": 84.75, "volume": 921.0}, {"date": "2021-02-08", "close": 82.5, "volume": 1013.0}, {"date": "2021-02-09", "close": 87.5, "volume": 827.0}, {"date": "2021-02-10", "close": 83.0, "volume": 157.0}, {"date": "2021-02-11", "close": 85.0, "volume": 215.0}, {"date": "2021-02-12", "close": 84.0, "volume": 165.0}, {"date": "2021-02-16", "close": 87.5, "volume": 297.0}, {"date": "2021-02-17", "close": 89.0, "volume": 1833.0}, {"date": "2021-02-18", "close": 91.25, "volume": 679.0}, {"date": "2021-02-19", "close": 87.5, "volume": 340.0}, {"date": "2021-02-22", "close": 83.75, "volume": 263.0}, {"date": "2021-02-23", "close": 77.5, "volume": 1493.0}, {"date": "2021-02-24", "close": 85.0, "volume": 324.0}, {"date": "2021-02-25", "close": 87.5, "volume": 1332.0}, {"date": "2021-02-26", "close": 80.25, "volume": 1001.0}, {"date": "2021-03-01", "close": 84.75, "volume": 206.0}, {"date": "2021-03-02", "close": 76.0, "volume": 1351.0}, {"date": "2021-03-03", "close": 75.0, "volume": 1389.0}, {"date": "2021-03-04", "close": 76.75, "volume": 371.0}, {"date": "2021-03-05", "close": 76.25, "volume": 453.0}, {"date": "2021-03-08", "close": 75.25, "volume": 221.0}, {"date": "2021-03-09", "close": 66.5, "volume": 2969.0}, {"date": "2021-03-10", "close": 65.75, "volume": 3153.0}, {"date": "2021-03-11", "close": 70.0, "volume": 326.0}, {"date": "2021-03-12", "close": 67.5, "volume": 3926.0}, {"date": "2021-03-15", "close": 73.0, "volume": 206.0}, {"date": "2021-03-16", "close": 75.0, "volume": 504.0}, {"date": "2021-03-17", "close": 76.25, "volume": 171.0}, {"date": "2021-03-18", "close": 76.25, "volume": 139.0}, {"date": "2021-03-19", "close": 78.75, "volume": 3972.0}, {"date": "2021-03-22", "close": 80.5, "volume": 499.0}, {"date": "2021-03-23", "close": 78.25, "volume": 400.0}, {"date": "2021-03-24", "close": 78.25, "volume": 171.0}, {"date": "2021-03-25", "close": 76.0, "volume": 166.0}, {"date": "2021-03-26", "close": 80.0, "volume": 137.0}, {"date": "2021-03-29", "close": 81.2525, "volume": 708.0}, {"date": "2021-03-30", "close": 82.5, "volume": 603.0}, {"date": "2021-03-31", "close": 78.75, "volume": 1054.0}, {"date": "2021-04-01", "close": 81.25, "volume": 1265.0}, {"date": "2021-04-05", "close": 81.25, "volume": 1196.0}, {"date": "2021-04-06", "close": 76.25, "volume": 262.0}, {"date": "2021-04-07", "close": 81.25, "volume": 213.0}, {"date": "2021-04-08", "close": 81.25, "volume": 212.0}, {"date": "2021-04-09", "close": 81.25, "volume": 232.0}, {"date": "2021-04-12", "close": 82.0, "volume": 411.0}, {"date": "2021-04-13", "close": 82.0, "volume": 343.0}, {"date": "2021-04-14", "close": 75.0, "volume": 1613.0}, {"date": "2021-04-15", "close": 77.5, "volume": 550.0}, {"date": "2021-04-16", "close": 75.0, "volume": 675.0}, {"date": "2021-04-19", "close": 71.25, "volume": 1146.0}, {"date": "2021-04-20", "close": 72.5, "volume": 244.0}, {"date": "2021-04-21", "close": 75.0, "volume": 88.0}, {"date": "2021-04-22", "close": 70.0, "volume": 839.0}, {"date": "2021-04-23", "close": 75.5, "volume": 137.0}, {"date": "2021-04-26", "close": 75.0, "volume": 495.0}, {"date": "2021-04-27", "close": 75.0, "volume": null}, {"date": "2021-04-28", "close": 75.0, "volume": 82.0}, {"date": "2021-04-29", "close": 75.0, "volume": 411.0}, {"date": "2021-04-30", "close": 72.25, "volume": 260.0}, {"date": "2021-05-03", "close": 76.25, "volume": 140.0}, {"date": "2021-05-04", "close": 73.75, "volume": 346.0}, {"date": "2021-05-05", "close": 72.5, "volume": 241.0}, {"date": "2021-05-06", "close": 72.5, "volume": 92.0}, {"date": "2021-05-07", "close": 73.75, "volume": 45.0}, {"date": "2021-05-10", "close": 74.1875, "volume": 136.0}, {"date": "2021-05-11", "close": 74.75, "volume": 104.0}, {"date": "2021-05-12", "close": 74.5, "volume": 256.0}, {"date": "2021-05-13", "close": 71.25, "volume": 44.0}, {"date": "2021-05-14", "close": 70.5, "volume": 46.0}, {"date": "2021-05-17", "close": 73.0, "volume": 940.0}, {"date": "2021-05-18", "close": 75.75, "volume": 1392.0}, {"date": "2021-05-19", "close": 75.75, "volume": 55.0}, {"date": "2021-05-20", "close": 80.0, "volume": 497.0}, {"date": "2021-05-21", "close": 75.0, "volume": 873.0}, {"date": "2021-05-24", "close": 75.25, "volume": 188.0}, {"date": "2021-05-25", "close": 75.0, "volume": 44.0}, {"date": "2021-05-26", "close": 76.875, "volume": 220.0}, {"date": "2021-05-27", "close": 74.5, "volume": 1491.0}, {"date": "2021-05-28", "close": 73.5, "volume": 2609.0}, {"date": "2021-06-01", "close": 72.25, "volume": 240.0}, {"date": "2021-06-02", "close": 77.0, "volume": 640.0}, {"date": "2021-06-03", "close": 71.25, "volume": 650.0}, {"date": "2021-06-04", "close": 79.5, "volume": 425.0}, {"date": "2021-06-07", "close": 74.75, "volume": 1559.0}, {"date": "2021-06-08", "close": 71.25, "volume": 474.0}, {"date": "2021-06-09", "close": 71.25, "volume": 547.0}, {"date": "2021-06-10", "close": 70.0, "volume": 612.0}, {"date": "2021-06-11", "close": 72.0, "volume": 522.0}, {"date": "2021-06-14", "close": 70.0, "volume": 55.0}, {"date": "2021-06-15", "close": 69.9975, "volume": 318.0}, {"date": "2021-06-16", "close": 82.25, "volume": 6970.0}, {"date": "2021-06-17", "close": 71.25, "volume": 622.0}, {"date": "2021-06-18", "close": 73.75, "volume": 57.0}, {"date": "2021-06-21", "close": 74.5, "volume": 17.0}, {"date": "2021-06-22", "close": 75.75, "volume": 45.0}, {"date": "2021-06-23", "close": 75.9688, "volume": 118.0}, {"date": "2021-06-24", "close": 78.5, "volume": 117.0}, {"date": "2021-06-25", "close": 76.25, "volume": 883.0}, {"date": "2021-06-28", "close": 75.25, "volume": 31.0}, {"date": "2021-06-29", "close": 75.0, "volume": 417.0}, {"date": "2021-06-30", "close": 78.0, "volume": 1688.0}, {"date": "2021-07-01", "close": 86.5, "volume": 950.0}, {"date": "2021-07-02", "close": 99.5, "volume": 1302.0}, {"date": "2021-07-06", "close": 100.5, "volume": 1097.0}, {"date": "2021-07-07", "close": 103.0, "volume": 1742.0}, {"date": "2021-07-08", "close": 102.0, "volume": 11777.0}, {"date": "2021-07-09", "close": 96.5, "volume": 2427.0}, {"date": "2021-07-12", "close": 96.75, "volume": 879.0}, {"date": "2021-07-13", "close": 99.75, "volume": 459.0}, {"date": "2021-07-14", "close": 112.5, "volume": 586917.0}, {"date": "2021-07-15", "close": 110.25, "volume": 17581.0}, {"date": "2021-07-16", "close": 109.25, "volume": 12523.0}, {"date": "2021-07-19", "close": 98.0, "volume": 4284.0}, {"date": "2021-07-20", "close": 94.14, "volume": 3225.0}, {"date": "2021-07-21", "close": 101.0, "volume": 3836.0}, {"date": "2021-07-22", "close": 93.0, "volume": 2630.0}, {"date": "2021-07-23", "close": 95.5, "volume": 2161.0}, {"date": "2021-07-26", "close": 91.25, "volume": 2212.0}, {"date": "2021-07-27", "close": 74.25, "volume": 6944.0}, {"date": "2021-07-28", "close": 70.7525, "volume": 7418.0}, {"date": "2021-07-29", "close": 62.5, "volume": 281991.0}, {"date": "2021-07-30", "close": 62.5, "volume": 35258.0}, {"date": "2021-08-02", "close": 61.75, "volume": 20638.0}, {"date": "2021-08-03", "close": 61.125, "volume": 88285.0}, {"date": "2021-08-04", "close": 58.25, "volume": 28048.0}, {"date": "2021-08-05", "close": 59.0, "volume": 11712.0}, {"date": "2021-08-06", "close": 57.5, "volume": 13882.0}, {"date": "2021-08-09", "close": 56.5, "volume": 11256.0}, {"date": "2021-08-10", "close": 57.25, "volume": 6761.0}, {"date": "2021-08-11", "close": 57.25, "volume": 5384.0}, {"date": "2021-08-12", "close": 55.0, "volume": 8490.0}, {"date": "2021-08-13", "close": 56.25, "volume": 11475.0}, {"date": "2021-08-16", "close": 59.25, "volume": 30401.0}, {"date": "2021-08-17", "close": 58.0, "volume": 3564.0}, {"date": "2021-08-18", "close": 59.25, "volume": 4394.0}, {"date": "2021-08-19", "close": 57.0, "volume": 3480.0}, {"date": "2021-08-20", "close": 54.25, "volume": 5951.0}, {"date": "2021-08-23", "close": 54.5, "volume": 5488.0}, {"date": "2021-08-24", "close": 55.5, "volume": 4841.0}, {"date": "2021-08-25", "close": 55.0, "volume": 1991.0}, {"date": "2021-08-26", "close": 55.25, "volume": 4239.0}, {"date": "2021-08-27", "close": 54.5, "volume": 6964.0}, {"date": "2021-08-30", "close": 54.0, "volume": 7051.0}, {"date": "2021-08-31", "close": 54.75, "volume": 547.0}, {"date": "2021-09-01", "close": 54.75, "volume": 3314.0}, {"date": "2021-09-02", "close": 54.5, "volume": 3342.0}, {"date": "2021-09-03", "close": 56.25, "volume": 4235.0}, {"date": "2021-09-07", "close": 62.0, "volume": 15085.0}, {"date": "2021-09-08", "close": 52.75, "volume": 29801.0}, {"date": "2021-09-09", "close": 52.75, "volume": 3774.0}, {"date": "2021-09-10", "close": 55.5, "volume": 3799.0}, {"date": "2021-09-13", "close": 55.5, "volume": 2245.0}, {"date": "2021-09-14", "close": 52.25, "volume": 5280.0}, {"date": "2021-09-15", "close": 52.5, "volume": 2226.0}, {"date": "2021-09-16", "close": 54.5, "volume": 3743.0}, {"date": "2021-09-17", "close": 49.0, "volume": 22762.0}, {"date": "2021-09-20", "close": 45.5, "volume": 14386.0}, {"date": "2021-09-21", "close": 44.0, "volume": 11064.0}, {"date": "2021-09-22", "close": 45.25, "volume": 3475.0}, {"date": "2021-09-23", "close": 46.75, "volume": 4365.0}, {"date": "2021-09-24", "close": 46.375, "volume": 2219.0}, {"date": "2021-09-27", "close": 47.5, "volume": 2656.0}, {"date": "2021-09-28", "close": 46.25, "volume": 1293.0}, {"date": "2021-09-29", "close": 46.25, "volume": 1617.0}, {"date": "2021-09-30", "close": 46.5, "volume": 1260.0}, {"date": "2021-10-01", "close": 46.25, "volume": 2094.0}, {"date": "2021-10-04", "close": 45.0, "volume": 1792.0}, {"date": "2021-10-05", "close": 45.0, "volume": 1410.0}, {"date": "2021-10-06", "close": 43.0, "volume": 2999.0}, {"date": "2021-10-07", "close": 41.75, "volume": 2600.0}, {"date": "2021-10-08", "close": 40.0, "volume": 2633.0}, {"date": "2021-10-11", "close": 39.5, "volume": 4037.0}, {"date": "2021-10-12", "close": 38.75, "volume": 1920.0}, {"date": "2021-10-13", "close": 39.0, "volume": 2963.0}, {"date": "2021-10-14", "close": 38.75, "volume": 982.0}, {"date": "2021-10-15", "close": 41.25, "volume": 1867.0}, {"date": "2021-10-18", "close": 41.25, "volume": 20602.0}, {"date": "2021-10-19", "close": 38.75, "volume": 9665.0}, {"date": "2021-10-20", "close": 42.75, "volume": 7229.0}, {"date": "2021-10-21", "close": 43.5, "volume": 5895.0}, {"date": "2021-10-22", "close": 41.25, "volume": 2505.0}, {"date": "2021-10-25", "close": 45.5, "volume": 4922.0}, {"date": "2021-10-26", "close": 43.25, "volume": 3994.0}, {"date": "2021-10-27", "close": 43.0, "volume": 1936.0}, {"date": "2021-10-28", "close": 44.0, "volume": 1615.0}, {"date": "2021-10-29", "close": 44.75, "volume": 1744.0}, {"date": "2021-11-01", "close": 43.5, "volume": 4839.0}, {"date": "2021-11-02", "close": 44.25, "volume": 6589.0}, {"date": "2021-11-03", "close": 42.25, "volume": 5699.0}, {"date": "2021-11-04", "close": 38.75, "volume": 4606.0}, {"date": "2021-11-05", "close": 39.5, "volume": 1930.0}, {"date": "2021-11-08", "close": 39.5, "volume": 3668.0}, {"date": "2021-11-09", "close": 38.0, "volume": 1708.0}, {"date": "2021-11-10", "close": 37.625, "volume": 1793.0}, {"date": "2021-11-11", "close": 38.25, "volume": 1962.0}, {"date": "2021-11-12", "close": 37.25, "volume": 2629.0}, {"date": "2021-11-15", "close": 37.0, "volume": 5777.0}, {"date": "2021-11-16", "close": 37.0, "volume": 3660.0}, {"date": "2021-11-17", "close": 36.5, "volume": 1533.0}, {"date": "2021-11-18", "close": 35.0, "volume": 4419.0}, {"date": "2021-11-19", "close": 35.5, "volume": 4732.0}, {"date": "2021-11-22", "close": 36.5, "volume": 1621.0}, {"date": "2021-11-23", "close": 35.25, "volume": 879.0}, {"date": "2021-11-24", "close": 36.75, "volume": 1409.0}, {"date": "2021-11-26", "close": 37.0, "volume": 1163.0}, {"date": "2021-11-29", "close": 34.5, "volume": 7474.0}, {"date": "2021-11-30", "close": 31.2425, "volume": 7152.0}, {"date": "2021-12-01", "close": 33.0, "volume": 2196.0}, {"date": "2021-12-02", "close": 33.5, "volume": 12371.0}, {"date": "2021-12-03", "close": 31.75, "volume": 4999.0}, {"date": "2021-12-06", "close": 31.25, "volume": 4616.0}, {"date": "2021-12-07", "close": 31.25, "volume": 4841.0}, {"date": "2021-12-08", "close": 31.25, "volume": 3019.0}, {"date": "2021-12-09", "close": 31.0, "volume": 2855.0}, {"date": "2021-12-10", "close": 30.75, "volume": 2693.0}, {"date": "2021-12-13", "close": 30.5, "volume": 2368.0}, {"date": "2021-12-14", "close": 29.5, "volume": 3976.0}, {"date": "2021-12-15", "close": 29.0, "volume": 16571.0}, {"date": "2021-12-16", "close": 30.0, "volume": 3626.0}, {"date": "2021-12-17", "close": 29.75, "volume": 4703.0}, {"date": "2021-12-20", "close": 28.5, "volume": 32151.0}, {"date": "2021-12-21", "close": 31.75, "volume": 5959.0}, {"date": "2021-12-22", "close": 28.75, "volume": 12813.0}, {"date": "2021-12-23", "close": 30.5, "volume": 1782.0}, {"date": "2021-12-27", "close": 31.25, "volume": 13109.0}, {"date": "2021-12-28", "close": 31.5275, "volume": 6564.0}, {"date": "2021-12-29", "close": 30.75, "volume": 12231.0}, {"date": "2021-12-30", "close": 30.25, "volume": 9724.0}, {"date": "2021-12-31", "close": 31.25, "volume": 4249.0}, {"date": "2022-01-03", "close": 32.7825, "volume": 2967.0}, {"date": "2022-01-04", "close": 32.625, "volume": 3112.0}, {"date": "2022-01-05", "close": 32.0, "volume": 3568.0}, {"date": "2022-01-06", "close": 32.5, "volume": 1909.0}, {"date": "2022-01-07", "close": 32.755, "volume": 1808.0}, {"date": "2022-01-10", "close": 33.5, "volume": 1426.0}, {"date": "2022-01-11", "close": 34.0425, "volume": 1954.0}, {"date": "2022-01-12", "close": 35.375, "volume": 1000.0}, {"date": "2022-01-13", "close": 36.0, "volume": 2140.0}, {"date": "2022-01-14", "close": 33.5, "volume": 1023.0}, {"date": "2022-01-18", "close": 33.0, "volume": 368.0}, {"date": "2022-01-19", "close": 31.25, "volume": 2785.0}, {"date": "2022-01-20", "close": 31.25, "volume": 4424.0}, {"date": "2022-01-21", "close": 29.0, "volume": 6513.0}, {"date": "2022-01-24", "close": 29.0, "volume": 9855.0}, {"date": "2022-01-25", "close": 30.75, "volume": 3851.0}, {"date": "2022-01-26", "close": 30.5, "volume": 99.0}, {"date": "2022-01-27", "close": 27.5, "volume": 11506.0}, {"date": "2022-01-28", "close": 27.75, "volume": 11184.0}, {"date": "2022-01-31", "close": 31.5, "volume": 2134.0}, {"date": "2022-02-01", "close": 31.625, "volume": 1233.0}, {"date": "2022-02-02", "close": 32.25, "volume": 360.0}, {"date": "2022-02-03", "close": 31.5, "volume": 106.0}, {"date": "2022-02-04", "close": 31.25, "volume": 331.0}, {"date": "2022-02-07", "close": 31.75, "volume": 3721.0}, {"date": "2022-02-08", "close": 32.5, "volume": 1655.0}, {"date": "2022-02-09", "close": 34.75, "volume": 780.0}, {"date": "2022-02-10", "close": 35.0, "volume": 917.0}, {"date": "2022-02-11", "close": 32.5, "volume": 58274.0}, {"date": "2022-02-14", "close": 33.75, "volume": 1780.0}, {"date": "2022-02-15", "close": 33.25, "volume": 4007.0}, {"date": "2022-02-16", "close": 35.0, "volume": 865.0}, {"date": "2022-02-17", "close": 33.75, "volume": 410.0}, {"date": "2022-02-18", "close": 33.75, "volume": 550.0}, {"date": "2022-02-22", "close": 33.25, "volume": 1111.0}, {"date": "2022-02-23", "close": 31.5, "volume": 2371.0}, {"date": "2022-02-24", "close": 32.0, "volume": 496.0}, {"date": "2022-02-25", "close": 32.75, "volume": 736.0}, {"date": "2022-02-28", "close": 32.5, "volume": 1988.0}, {"date": "2022-03-01", "close": 30.0, "volume": 8702.0}, {"date": "2022-03-02", "close": 27.25, "volume": 4465.0}, {"date": "2022-03-03", "close": 28.5, "volume": 1856.0}, {"date": "2022-03-04", "close": 27.5, "volume": 192.0}, {"date": "2022-03-07", "close": 27.75, "volume": 664.0}, {"date": "2022-03-08", "close": 26.25, "volume": 1023.0}, {"date": "2022-03-09", "close": 27.25, "volume": 2770.0}, {"date": "2022-03-10", "close": 26.0, "volume": 2228.0}, {"date": "2022-03-11", "close": 23.25, "volume": 5598.0}, {"date": "2022-03-14", "close": 22.7538, "volume": 4366.0}, {"date": "2022-03-15", "close": 23.6, "volume": 3762.0}, {"date": "2022-03-16", "close": 24.5, "volume": 3676.0}, {"date": "2022-03-17", "close": 23.345, "volume": 1443.0}, {"date": "2022-03-18", "close": 22.6475, "volume": 7812.0}, {"date": "2022-03-21", "close": 22.75, "volume": 9607.0}, {"date": "2022-03-22", "close": 24.5, "volume": 10518.0}, {"date": "2022-03-23", "close": 23.075, "volume": 7316.0}, {"date": "2022-03-24", "close": 22.3775, "volume": 2895.0}, {"date": "2022-03-25", "close": 22.2375, "volume": 2725.0}, {"date": "2022-03-28", "close": 21.25, "volume": 4159.0}, {"date": "2022-03-29", "close": 21.5, "volume": 5216.0}, {"date": "2022-03-30", "close": 22.5, "volume": 3825.0}, {"date": "2022-03-31", "close": 18.0, "volume": 29437.0}, {"date": "2022-04-01", "close": 17.75, "volume": 7532.0}, {"date": "2022-04-04", "close": 18.0, "volume": 3341.0}, {"date": "2022-04-05", "close": 17.7475, "volume": 1306.0}, {"date": "2022-04-06", "close": 19.0, "volume": 3298.0}, {"date": "2022-04-07", "close": 17.7775, "volume": 2357.0}, {"date": "2022-04-08", "close": 17.755, "volume": 944.0}, {"date": "2022-04-11", "close": 17.75, "volume": 1664.0}, {"date": "2022-04-12", "close": 17.95, "volume": 4509.0}, {"date": "2022-04-13", "close": 17.6575, "volume": 1706.0}, {"date": "2022-04-14", "close": 17.3, "volume": 1048.0}, {"date": "2022-04-18", "close": 17.375, "volume": 3037.0}, {"date": "2022-04-19", "close": 17.25, "volume": 465.0}, {"date": "2022-04-20", "close": 17.0075, "volume": 3540.0}, {"date": "2022-04-21", "close": 17.38, "volume": 1184.0}, {"date": "2022-04-22", "close": 16.0, "volume": 3352.0}, {"date": "2022-04-25", "close": 15.5325, "volume": 1910.0}, {"date": "2022-04-26", "close": 15.5325, "volume": 909.0}, {"date": "2022-04-27", "close": 15.765, "volume": 471.0}, {"date": "2022-04-28", "close": 17.5, "volume": 12577.0}, {"date": "2022-04-29", "close": 16.2475, "volume": 10823.0}, {"date": "2022-05-02", "close": 16.575, "volume": 1910.0}, {"date": "2022-05-03", "close": 15.1438, "volume": 9010.0}, {"date": "2022-05-04", "close": 15.48, "volume": 4466.0}, {"date": "2022-05-05", "close": 15.0, "volume": 4691.0}, {"date": "2022-05-06", "close": 14.875, "volume": 1623.0}, {"date": "2022-05-09", "close": 13.75, "volume": 3949.0}, {"date": "2022-05-10", "close": 14.5, "volume": 2064.0}, {"date": "2022-05-11", "close": 14.1275, "volume": 1255.0}, {"date": "2022-05-12", "close": 14.2325, "volume": 2149.0}, {"date": "2022-05-13", "close": 13.6175, "volume": 2468.0}, {"date": "2022-05-16", "close": 13.5625, "volume": 902.0}, {"date": "2022-05-17", "close": 13.7475, "volume": 1866.0}, {"date": "2022-05-18", "close": 13.5, "volume": 1321.0}, {"date": "2022-05-19", "close": 13.5, "volume": 739.0}, {"date": "2022-05-20", "close": 13.5, "volume": 2328.0}, {"date": "2022-05-23", "close": 13.75, "volume": 1263.0}, {"date": "2022-05-24", "close": 12.8775, "volume": 2788.0}, {"date": "2022-05-25", "close": 12.3375, "volume": 2860.0}, {"date": "2022-05-26", "close": 12.375, "volume": 5292.0}, {"date": "2022-05-27", "close": 12.6, "volume": 721.0}, {"date": "2022-05-31", "close": 12.37, "volume": 1282.0}, {"date": "2022-06-01", "close": 12.0, "volume": 1681.0}, {"date": "2022-06-02", "close": 11.9675, "volume": 3084.0}, {"date": "2022-06-03", "close": 11.75, "volume": 5256.0}, {"date": "2022-06-06", "close": 11.0125, "volume": 1564.0}, {"date": "2022-06-07", "close": 11.305, "volume": 1710.0}, {"date": "2022-06-08", "close": 11.2375, "volume": 3679.0}, {"date": "2022-06-09", "close": 11.2725, "volume": 3816.0}, {"date": "2022-06-10", "close": 10.625, "volume": 4252.0}, {"date": "2022-06-13", "close": 10.695, "volume": 3187.0}, {"date": "2022-06-14", "close": 10.245, "volume": 1020.0}, {"date": "2022-06-15", "close": 10.0125, "volume": 2345.0}, {"date": "2022-06-16", "close": 11.25, "volume": 538.0}, {"date": "2022-06-17", "close": 11.285, "volume": 2215.0}, {"date": "2022-06-21", "close": 11.75, "volume": 2828.0}, {"date": "2022-06-22", "close": 11.4, "volume": 158.0}, {"date": "2022-06-23", "close": 12.13, "volume": 1356.0}, {"date": "2022-06-24", "close": 12.5, "volume": 1460.0}, {"date": "2022-06-27", "close": 12.3775, "volume": 455.0}, {"date": "2022-06-28", "close": 10.8575, "volume": 1380.0}, {"date": "2022-06-29", "close": 11.405, "volume": 259.0}, {"date": "2022-06-30", "close": 10.055, "volume": 3078.0}, {"date": "2022-07-01", "close": 9.8775, "volume": 1412.0}, {"date": "2022-07-05", "close": 9.6375, "volume": 5075.0}, {"date": "2022-07-06", "close": 9.835, "volume": 1246.0}, {"date": "2022-07-07", "close": 9.5, "volume": 855.0}, {"date": "2022-07-08", "close": 9.6125, "volume": 10057.0}, {"date": "2022-07-11", "close": 9.25, "volume": 1771.0}, {"date": "2022-07-12", "close": 9.0825, "volume": 34002.0}, {"date": "2022-07-13", "close": 11.2, "volume": 530834.0}, {"date": "2022-07-14", "close": 9.9825, "volume": 36626.0}, {"date": "2022-07-15", "close": 9.9225, "volume": 8813.0}, {"date": "2022-07-18", "close": 9.275, "volume": 6733.0}, {"date": "2022-07-19", "close": 9.25, "volume": 5386.0}, {"date": "2022-07-20", "close": 9.2425, "volume": 7141.0}, {"date": "2022-07-21", "close": 9.165, "volume": 4454.0}, {"date": "2022-07-22", "close": 8.795, "volume": 4893.0}, {"date": "2022-07-25", "close": 9.245, "volume": 4891.0}, {"date": "2022-07-26", "close": 9.0, "volume": 5781.0}, {"date": "2022-07-27", "close": 8.995, "volume": 1949.0}, {"date": "2022-07-28", "close": 9.0, "volume": 2548.0}, {"date": "2022-07-29", "close": 8.7325, "volume": 1185.0}, {"date": "2022-08-01", "close": 8.7075, "volume": 1138.0}, {"date": "2022-08-02", "close": 9.0, "volume": 943.0}, {"date": "2022-08-03", "close": 8.88, "volume": 2178.0}, {"date": "2022-08-04", "close": 9.65, "volume": 9104.0}, {"date": "2022-08-05", "close": 10.0, "volume": 47562.0}, {"date": "2022-08-08", "close": 9.3775, "volume": 6256.0}, {"date": "2022-08-09", "close": 9.375, "volume": 2531.0}, {"date": "2022-08-10", "close": 9.5275, "volume": 2578.0}, {"date": "2022-08-11", "close": 9.7975, "volume": 3787.0}, {"date": "2022-08-12", "close": 10.2825, "volume": 4442.0}, {"date": "2022-08-15", "close": 10.2825, "volume": 1410.0}, {"date": "2022-08-16", "close": 10.0025, "volume": 1551.0}, {"date": "2022-08-17", "close": 9.54, "volume": 5990.0}, {"date": "2022-08-18", "close": 8.7775, "volume": 6276.0}, {"date": "2022-08-19", "close": 8.75, "volume": 2915.0}, {"date": "2022-08-22", "close": 8.7775, "volume": 667.0}, {"date": "2022-08-23", "close": 8.5, "volume": 3403.0}, {"date": "2022-08-24", "close": 8.78, "volume": 1934.0}, {"date": "2022-08-25", "close": 8.5, "volume": 359.0}, {"date": "2022-08-26", "close": 8.5, "volume": 851.0}, {"date": "2022-08-29", "close": 8.73, "volume": 934.0}, {"date": "2022-08-30", "close": 8.6275, "volume": 761.0}, {"date": "2022-08-31", "close": 7.98, "volume": 4323.0}, {"date": "2022-09-01", "close": 8.25, "volume": 2567.0}, {"date": "2022-09-02", "close": 7.655, "volume": 2238.0}, {"date": "2022-09-06", "close": 7.655, "volume": 1668.0}, {"date": "2022-09-07", "close": 7.445, "volume": 2040.0}, {"date": "2022-09-08", "close": 7.3688, "volume": 2798.0}, {"date": "2022-09-09", "close": 7.975, "volume": 3571.0}, {"date": "2022-09-12", "close": 7.5, "volume": 2134.0}, {"date": "2022-09-13", "close": 7.9925, "volume": 675.0}, {"date": "2022-09-14", "close": 7.5, "volume": 5767.0}, {"date": "2022-09-15", "close": 7.575, "volume": 1923.0}, {"date": "2022-09-16", "close": 7.25, "volume": 1371.0}, {"date": "2022-09-19", "close": 6.875, "volume": 5275.0}, {"date": "2022-09-20", "close": 7.125, "volume": 525.0}, {"date": "2022-09-21", "close": 6.6275, "volume": 1292.0}, {"date": "2022-09-22", "close": 6.015, "volume": 1919.0}, {"date": "2022-09-23", "close": 6.0, "volume": 2300.0}, {"date": "2022-09-26", "close": 6.0, "volume": 800.0}, {"date": "2022-09-27", "close": 5.95, "volume": 1345.0}, {"date": "2022-09-28", "close": 5.75, "volume": 462.0}, {"date": "2022-09-29", "close": 5.775, "volume": 2057.0}, {"date": "2022-09-30", "close": 5.25, "volume": 6320.0}, {"date": "2022-10-03", "close": 5.255, "volume": 3294.0}, {"date": "2022-10-04", "close": 5.265, "volume": 4292.0}, {"date": "2022-10-05", "close": 5.5, "volume": 4404.0}, {"date": "2022-10-06", "close": 5.3, "volume": 3557.0}, {"date": "2022-10-07", "close": 8.0, "volume": 867360.0}, {"date": "2022-10-10", "close": 5.65, "volume": 55442.0}, {"date": "2022-10-11", "close": 5.5, "volume": 16460.0}, {"date": "2022-10-12", "close": 5.5, "volume": 9186.0}, {"date": "2022-10-13", "close": 5.605, "volume": 7887.0}, {"date": "2022-10-14", "close": 5.65, "volume": 13253.0}, {"date": "2022-10-17", "close": 5.6775, "volume": 5951.0}, {"date": "2022-10-18", "close": 5.465, "volume": 3229.0}, {"date": "2022-10-19", "close": 5.465, "volume": 16562.0}, {"date": "2022-10-20", "close": 5.11, "volume": 14073.0}, {"date": "2022-10-21", "close": 4.94, "volume": 6501.0}, {"date": "2022-10-24", "close": 4.9975, "volume": 3117.0}, {"date": "2022-10-25", "close": 5.2125, "volume": 8780.0}, {"date": "2022-10-26", "close": 5.175, "volume": 2007.0}, {"date": "2022-10-27", "close": 5.415, "volume": 2707.0}, {"date": "2022-10-28", "close": 5.6325, "volume": 3089.0}, {"date": "2022-10-31", "close": 5.25, "volume": 1807.0}, {"date": "2022-11-01", "close": 5.4875, "volume": 2039.0}, {"date": "2022-11-02", "close": 5.4975, "volume": 5367.0}, {"date": "2022-11-03", "close": 5.105, "volume": 1043.0}, {"date": "2022-11-04", "close": 5.25, "volume": 3811.0}, {"date": "2022-11-07", "close": 5.45, "volume": 3500.0}, {"date": "2022-11-08", "close": 5.5925, "volume": 1298.0}, {"date": "2022-11-09", "close": 5.7475, "volume": 1289.0}, {"date": "2022-11-10", "close": 4.505, "volume": 26989.0}, {"date": "2022-11-11", "close": 4.425, "volume": 5506.0}, {"date": "2022-11-14", "close": 4.2455, "volume": 12536.0}, {"date": "2022-11-15", "close": 4.9125, "volume": 9100.0}, {"date": "2022-11-16", "close": 4.5625, "volume": 2765.0}, {"date": "2022-11-17", "close": 4.475, "volume": 2065.0}, {"date": "2022-11-18", "close": 4.25, "volume": 5474.0}, {"date": "2022-11-21", "close": 3.8875, "volume": 3220.0}, {"date": "2022-11-22", "close": 4.0, "volume": 2808.0}, {"date": "2022-11-23", "close": 3.875, "volume": 811.0}, {"date": "2022-11-25", "close": 4.1843, "volume": 771.0}, {"date": "2022-11-28", "close": 4.005, "volume": 1014.0}, {"date": "2022-11-29", "close": 3.925, "volume": 6687.0}, {"date": "2022-11-30", "close": 4.055, "volume": 1554.0}, {"date": "2022-12-01", "close": 3.75, "volume": 11943.0}, {"date": "2022-12-02", "close": 3.875, "volume": 4243.0}, {"date": "2022-12-05", "close": 3.95, "volume": 2705.0}, {"date": "2022-12-06", "close": 3.955, "volume": 3728.0}, {"date": "2022-12-07", "close": 4.225, "volume": 5431.0}, {"date": "2022-12-08", "close": 4.3475, "volume": 3360.0}, {"date": "2022-12-09", "close": 3.7525, "volume": 12961.0}, {"date": "2022-12-12", "close": 3.7875, "volume": 7586.0}, {"date": "2022-12-13", "close": 4.015, "volume": 8497.0}, {"date": "2022-12-14", "close": 3.9375, "volume": 7564.0}, {"date": "2022-12-15", "close": 4.36, "volume": 5802.0}, {"date": "2022-12-16", "close": 5.3175, "volume": 1139478.0}, {"date": "2022-12-19", "close": 4.4375, "volume": 50714.0}, {"date": "2022-12-20", "close": 4.9375, "volume": 32798.0}, {"date": "2022-12-21", "close": 5.4, "volume": 33341.0}, {"date": "2022-12-22", "close": 4.825, "volume": 7949.0}, {"date": "2022-12-23", "close": 4.83, "volume": 10789.0}, {"date": "2022-12-27", "close": 4.5, "volume": 7311.0}, {"date": "2022-12-28", "close": 4.495, "volume": 3288.0}, {"date": "2022-12-29", "close": 4.63, "volume": 20319.0}, {"date": "2022-12-30", "close": 4.7, "volume": 4856.0}, {"date": "2023-01-03", "close": 4.555, "volume": 5478.0}, {"date": "2023-01-04", "close": 4.4125, "volume": 6250.0}, {"date": "2023-01-05", "close": 5.0, "volume": 3881.0}, {"date": "2023-01-06", "close": 4.985, "volume": 17097.0}, {"date": "2023-01-09", "close": 5.0, "volume": 15897.0}, {"date": "2023-01-10", "close": 5.175, "volume": 15286.0}, {"date": "2023-01-11", "close": 4.8875, "volume": 2541.0}, {"date": "2023-01-12", "close": 4.8513, "volume": 6160.0}, {"date": "2023-01-13", "close": 4.99, "volume": 2520.0}, {"date": "2023-01-17", "close": 4.875, "volume": 7412.0}, {"date": "2023-01-18", "close": 5.0, "volume": 31266.0}, {"date": "2023-01-19", "close": 5.0, "volume": 3633.0}, {"date": "2023-01-20", "close": 4.965, "volume": 7878.0}, {"date": "2023-01-23", "close": 4.9037, "volume": 10584.0}, {"date": "2023-01-24", "close": 4.9875, "volume": 6004.0}, {"date": "2023-01-25", "close": 4.905, "volume": 18644.0}, {"date": "2023-01-26", "close": 5.325, "volume": 29859.0}, {"date": "2023-01-27", "close": 5.45, "volume": 23306.0}, {"date": "2023-01-30", "close": 5.0475, "volume": 30899.0}, {"date": "2023-01-31", "close": 5.25, "volume": 107484.0}, {"date": "2023-02-01", "close": 5.42, "volume": 39772.0}, {"date": "2023-02-02", "close": 5.6225, "volume": 26254.0}, {"date": "2023-02-03", "close": 6.4025, "volume": 75847.0}, {"date": "2023-02-06", "close": 6.7225, "volume": 23419.0}, {"date": "2023-02-07", "close": 6.2675, "volume": 23501.0}, {"date": "2023-02-08", "close": 5.85, "volume": 11493.0}, {"date": "2023-02-09", "close": 5.5, "volume": 18851.0}, {"date": "2023-02-10", "close": 6.105, "volume": 6688.0}, {"date": "2023-02-13", "close": 5.8875, "volume": 9820.0}, {"date": "2023-02-14", "close": 5.8075, "volume": 8235.0}, {"date": "2023-02-15", "close": 5.72, "volume": 7904.0}, {"date": "2023-02-16", "close": 5.5625, "volume": 6280.0}, {"date": "2023-02-17", "close": 5.875, "volume": 9449.0}, {"date": "2023-02-21", "close": 5.675, "volume": 13575.0}, {"date": "2023-02-22", "close": 5.28, "volume": 12385.0}, {"date": "2023-02-23", "close": 5.1825, "volume": 34582.0}, {"date": "2023-02-24", "close": 4.725, "volume": 16433.0}, {"date": "2023-02-27", "close": 4.7525, "volume": 7201.0}, {"date": "2023-02-28", "close": 4.7575, "volume": 5403.0}, {"date": "2023-03-01", "close": 4.55, "volume": 9628.0}, {"date": "2023-03-02", "close": 4.75, "volume": 3191.0}, {"date": "2023-03-03", "close": 4.81, "volume": 6796.0}, {"date": "2023-03-06", "close": 4.375, "volume": 34757.0}, {"date": "2023-03-07", "close": 3.95, "volume": 43421.0}, {"date": "2023-03-08", "close": 3.7775, "volume": 16383.0}, {"date": "2023-03-09", "close": 3.575, "volume": 44419.0}, {"date": "2023-03-10", "close": 3.3475, "volume": 53732.0}, {"date": "2023-03-13", "close": 3.35, "volume": 38739.0}, {"date": "2023-03-14", "close": 3.15, "volume": 8611.0}, {"date": "2023-03-15", "close": 2.98, "volume": 31166.0}, {"date": "2023-03-16", "close": 2.9375, "volume": 8999.0}, {"date": "2023-03-17", "close": 3.045, "volume": 2352.0}, {"date": "2023-03-20", "close": 3.04, "volume": 31736.0}, {"date": "2023-03-21", "close": 3.355, "volume": 224846.0}, {"date": "2023-03-22", "close": 3.925, "volume": 391660.0}, {"date": "2023-03-23", "close": 3.2, "volume": 174517.0}, {"date": "2023-03-24", "close": 2.9475, "volume": 77792.0}, {"date": "2023-03-27", "close": 2.92, "volume": 102507.0}, {"date": "2023-03-28", "close": 3.5825, "volume": 161176.0}, {"date": "2023-03-29", "close": 2.6975, "volume": 110375.0}, {"date": "2023-03-30", "close": 2.7475, "volume": 44905.0}, {"date": "2023-03-31", "close": 2.675, "volume": 19097.0}, {"date": "2023-04-03", "close": 2.175, "volume": 85070.0}, {"date": "2023-04-04", "close": 2.205, "volume": 16144.0}, {"date": "2023-04-05", "close": 2.26, "volume": 21030.0}, {"date": "2023-04-06", "close": 2.3925, "volume": 15709.0}, {"date": "2023-04-10", "close": 2.515, "volume": 23255.0}, {"date": "2023-04-11", "close": 3.125, "volume": 399540.0}, {"date": "2023-04-12", "close": 2.8725, "volume": 78615.0}, {"date": "2023-04-13", "close": 2.625, "volume": 23485.0}, {"date": "2023-04-14", "close": 2.235, "volume": 76287.0}, {"date": "2023-04-17", "close": 2.5, "volume": 825464.0}, {"date": "2023-04-18", "close": 2.31, "volume": 149440.0}, {"date": "2023-04-19", "close": 2.329, "volume": 65197.0}, {"date": "2023-04-20", "close": 2.42, "volume": 283217.0}, {"date": "2023-04-21", "close": 2.54, "volume": 94473.0}, {"date": "2023-04-24", "close": 2.38, "volume": 44325.0}, {"date": "2023-04-25", "close": 2.33, "volume": 396819.0}, {"date": "2023-04-26", "close": 2.26, "volume": 32638.0}, {"date": "2023-04-27", "close": 2.21, "volume": 24210.0}, {"date": "2023-04-28", "close": 2.0601, "volume": 79824.0}, {"date": "2023-05-01", "close": 2.02, "volume": 30610.0}, {"date": "2023-05-02", "close": 4.9, "volume": 25326270.0}, {"date": "2023-05-03", "close": 3.52, "volume": 3152235.0}, {"date": "2023-05-04", "close": 2.85, "volume": 1550620.0}, {"date": "2023-05-05", "close": 4.59, "volume": 27441460.0}, {"date": "2023-05-08", "close": 4.28, "volume": 826158.0}, {"date": "2023-05-09", "close": 4.04, "volume": 324942.0}, {"date": "2023-05-10", "close": 4.62, "volume": 8222993.0}, {"date": "2023-05-11", "close": 5.53, "volume": 17872220.0}, {"date": "2023-05-12", "close": 5.38, "volume": 880948.0}, {"date": "2023-05-15", "close": 4.78, "volume": 329807.0}, {"date": "2023-05-16", "close": 4.65, "volume": 541462.0}, {"date": "2023-05-17", "close": 4.72, "volume": 316401.0}, {"date": "2023-05-18", "close": 4.56, "volume": 142624.0}, {"date": "2023-05-19", "close": 5.26, "volume": 2930124.0}, {"date": "2023-05-22", "close": 4.58, "volume": 358377.0}, {"date": "2023-05-23", "close": 4.5, "volume": 259148.0}, {"date": "2023-05-24", "close": 4.36, "volume": 306060.0}, {"date": "2023-05-25", "close": 4.23, "volume": 179337.0}, {"date": "2023-05-26", "close": 4.0, "volume": 113145.0}, {"date": "2023-05-30", "close": 3.92, "volume": 93615.0}, {"date": "2023-05-31", "close": 4.09, "volume": 51622.0}, {"date": "2023-06-01", "close": 4.49, "volume": 315083.0}, {"date": "2023-06-02", "close": 4.44, "volume": 116748.0}, {"date": "2023-06-05", "close": 4.48, "volume": 28498.0}, {"date": "2023-06-06", "close": 4.38, "volume": 37790.0}, {"date": "2023-06-07", "close": 4.32, "volume": 42650.0}, {"date": "2023-06-08", "close": 4.53, "volume": 326893.0}, {"date": "2023-06-09", "close": 4.39, "volume": 34907.0}, {"date": "2023-06-12", "close": 4.32, "volume": 15185.0}, {"date": "2023-06-13", "close": 4.07, "volume": 44265.0}, {"date": "2023-06-14", "close": 4.29, "volume": 80225.0}, {"date": "2023-06-15", "close": 4.31, "volume": 92317.0}, {"date": "2023-06-16", "close": 4.1, "volume": 52663.0}, {"date": "2023-06-20", "close": 4.3, "volume": 537792.0}, {"date": "2023-06-21", "close": 4.2, "volume": 82391.0}, {"date": "2023-06-22", "close": 4.4095, "volume": 91684.0}, {"date": "2023-06-23", "close": 4.3, "volume": 30266.0}, {"date": "2023-06-26", "close": 4.17, "volume": 68589.0}, {"date": "2023-06-27", "close": 4.18, "volume": 25833.0}, {"date": "2023-06-28", "close": 4.19, "volume": 17878.0}, {"date": "2023-06-29", "close": 4.14, "volume": 14157.0}, {"date": "2023-06-30", "close": 4.37, "volume": 43206.0}, {"date": "2023-07-03", "close": 4.38, "volume": 13748.0}, {"date": "2023-07-05", "close": 4.43, "volume": 118809.0}, {"date": "2023-07-06", "close": 3.88, "volume": 684920.0}, {"date": "2023-07-07", "close": 3.64, "volume": 106954.0}, {"date": "2023-07-10", "close": 3.5, "volume": 48630.0}, {"date": "2023-07-11", "close": 4.29, "volume": 791285.0}, {"date": "2023-07-12", "close": 3.81, "volume": 125012.0}, {"date": "2023-07-13", "close": 3.85, "volume": 133197.0}, {"date": "2023-07-14", "close": 3.95, "volume": 32467.0}, {"date": "2023-07-17", "close": 3.79, "volume": 22959.0}, {"date": "2023-07-18", "close": 3.77, "volume": 28273.0}, {"date": "2023-07-19", "close": 3.66, "volume": 19770.0}, {"date": "2023-07-20", "close": 3.6, "volume": 16036.0}, {"date": "2023-07-21", "close": 3.61, "volume": 47817.0}, {"date": "2023-07-24", "close": 4.05, "volume": 179028.0}, {"date": "2023-07-25", "close": 3.71, "volume": 105443.0}, {"date": "2023-07-26", "close": 3.72, "volume": 113629.0}, {"date": "2023-07-27", "close": 3.65, "volume": 38773.0}, {"date": "2023-07-28", "close": 3.71, "volume": 15003.0}, {"date": "2023-07-31", "close": 3.72, "volume": 40998.0}, {"date": "2023-08-01", "close": 3.57, "volume": 25402.0}, {"date": "2023-08-02", "close": 3.45, "volume": 17019.0}, {"date": "2023-08-03", "close": 3.24, "volume": 154464.0}, {"date": "2023-08-04", "close": 3.08, "volume": 30190.0}, {"date": "2023-08-07", "close": 2.91, "volume": 13412.0}, {"date": "2023-08-08", "close": 3.08, "volume": 26587.0}, {"date": "2023-08-09", "close": 3.25, "volume": 8299.0}, {"date": "2023-08-10", "close": 3.35, "volume": 9202.0}, {"date": "2023-08-11", "close": 3.18, "volume": 39912.0}, {"date": "2023-08-14", "close": 3.23, "volume": 16324.0}, {"date": "2023-08-15", "close": 2.8012, "volume": 16640.0}, {"date": "2023-08-16", "close": 2.59, "volume": 14137.0}, {"date": "2023-08-17", "close": 2.66, "volume": 13577.0}, {"date": "2023-08-18", "close": 2.77, "volume": 69008.0}, {"date": "2023-08-21", "close": 2.56, "volume": 22291.0}, {"date": "2023-08-22", "close": 2.55, "volume": 46499.0}, {"date": "2023-08-23", "close": 2.33, "volume": 34787.0}, {"date": "2023-08-24", "close": 2.06, "volume": 21744.0}, {"date": "2023-08-25", "close": 1.81, "volume": 25393.0}, {"date": "2023-08-28", "close": 1.43, "volume": 122741.0}, {"date": "2023-08-29", "close": 1.51, "volume": 52842.0}, {"date": "2023-08-30", "close": 1.46, "volume": 28201.0}, {"date": "2023-08-31", "close": 1.93, "volume": 6650078.0}, {"date": "2023-09-01", "close": 1.92, "volume": 397329.0}, {"date": "2023-09-05", "close": 1.82, "volume": 39274.0}, {"date": "2023-09-06", "close": 2.04, "volume": 152618.0}, {"date": "2023-09-07", "close": 1.87, "volume": 253189.0}, {"date": "2023-09-08", "close": 1.705, "volume": 138654.0}, {"date": "2023-09-11", "close": 1.63, "volume": 72510.0}, {"date": "2023-09-12", "close": 1.58, "volume": 90638.0}, {"date": "2023-09-13", "close": 1.59, "volume": 66386.0}, {"date": "2023-09-14", "close": 1.62, "volume": 51763.0}, {"date": "2023-09-15", "close": 1.66, "volume": 28791.0}, {"date": "2023-09-18", "close": 1.55, "volume": 25480.0}, {"date": "2023-09-19", "close": 1.43, "volume": 50371.0}, {"date": "2023-09-20", "close": 1.41, "volume": 21506.0}, {"date": "2023-09-21", "close": 1.52, "volume": 22059.0}, {"date": "2023-09-22", "close": 1.45, "volume": 4085.0}, {"date": "2023-09-25", "close": 1.5, "volume": 9916.0}, {"date": "2023-09-26", "close": 1.47, "volume": 3099.0}, {"date": "2023-09-27", "close": 1.4, "volume": 11154.0}, {"date": "2023-09-28", "close": 1.39, "volume": 5635.0}, {"date": "2023-09-29", "close": 1.45, "volume": 9016.0}, {"date": "2023-10-02", "close": 1.46, "volume": 2483.0}, {"date": "2023-10-03", "close": 1.43, "volume": 3413.0}, {"date": "2023-10-04", "close": 1.5, "volume": 9595.0}, {"date": "2023-10-05", "close": 1.18, "volume": 33400.0}, {"date": "2023-10-06", "close": 1.19, "volume": 10475.0}, {"date": "2023-10-09", "close": 1.12, "volume": 9865.0}, {"date": "2023-10-10", "close": 1.09, "volume": 2330.0}, {"date": "2023-10-11", "close": 1.19, "volume": 48122.0}, {"date": "2023-10-12", "close": 1.06, "volume": 10903.0}, {"date": "2023-10-13", "close": 0.9723, "volume": 56662.0}, {"date": "2023-10-16", "close": 0.97, "volume": 27719.0}, {"date": "2023-10-17", "close": 0.98, "volume": 10743.0}, {"date": "2023-10-18", "close": 0.9689, "volume": 8445.0}, {"date": "2023-10-19", "close": 0.9688, "volume": 15532.0}, {"date": "2023-10-20", "close": 0.8903, "volume": 13595.0}, {"date": "2023-10-23", "close": 0.9165, "volume": 17658.0}, {"date": "2023-10-24", "close": 0.93, "volume": 3877.0}, {"date": "2023-10-25", "close": 0.9, "volume": 2479.0}, {"date": "2023-10-26", "close": 0.881, "volume": 6708.0}, {"date": "2023-10-27", "close": 0.99, "volume": 8087.0}, {"date": "2023-10-30", "close": 0.9201, "volume": 11677.0}, {"date": "2023-10-31", "close": 0.86, "volume": 3933.0}, {"date": "2023-11-01", "close": 0.87, "volume": 10055.0}, {"date": "2023-11-02", "close": 0.8421, "volume": 4751.0}, {"date": "2023-11-03", "close": 0.8399, "volume": 1737.0}, {"date": "2023-11-06", "close": 0.868, "volume": 5661.0}, {"date": "2023-11-07", "close": 0.8001, "volume": 7946.0}, {"date": "2023-11-08", "close": 0.7831, "volume": 2530.0}, {"date": "2023-11-09", "close": 0.7631, "volume": 22879.0}, {"date": "2023-11-10", "close": 0.71, "volume": 4936.0}, {"date": "2023-11-13", "close": 0.6504, "volume": 22082.0}, {"date": "2023-11-14", "close": 0.6553, "volume": 26606.0}, {"date": "2023-11-15", "close": 0.723, "volume": 17730.0}, {"date": "2023-11-16", "close": 0.7504, "volume": 7726.0}, {"date": "2023-11-17", "close": 0.7568, "volume": 9652.0}, {"date": "2023-11-20", "close": 0.8199, "volume": 13077.0}, {"date": "2023-11-21", "close": 0.78, "volume": 13690.0}, {"date": "2023-11-22", "close": 0.8, "volume": 878.0}, {"date": "2023-11-24", "close": 0.8886, "volume": 12765.0}, {"date": "2023-11-27", "close": 0.8, "volume": 7371.0}, {"date": "2023-11-28", "close": 0.7921, "volume": 5932.0}, {"date": "2023-11-29", "close": 0.91, "volume": 138901.0}, {"date": "2023-11-30", "close": 4.48, "volume": 74939480.0}, {"date": "2023-12-01", "close": 3.19, "volume": 2916017.0}, {"date": "2023-12-04", "close": 3.8, "volume": 3739502.0}, {"date": "2023-12-05", "close": 3.43, "volume": 889730.0}, {"date": "2023-12-06", "close": 2.9, "volume": 275113.0}, {"date": "2023-12-07", "close": 3.13, "volume": 160918.0}, {"date": "2023-12-08", "close": 3.12, "volume": 185350.0}, {"date": "2023-12-11", "close": 3.85, "volume": 1588134.0}, {"date": "2023-12-12", "close": 3.52, "volume": 222637.0}, {"date": "2023-12-13", "close": 3.87, "volume": 255535.0}, {"date": "2023-12-14", "close": 3.79, "volume": 210288.0}, {"date": "2023-12-15", "close": 2.94, "volume": 214492.0}, {"date": "2023-12-18", "close": 2.9, "volume": 36891.0}, {"date": "2023-12-19", "close": 2.74, "volume": 39446.0}, {"date": "2023-12-20", "close": 2.07, "volume": 119924.0}, {"date": "2023-12-21", "close": 2.09, "volume": 83239.0}, {"date": "2023-12-22", "close": 1.94, "volume": 80636.0}, {"date": "2023-12-26", "close": 1.92, "volume": 32949.0}, {"date": "2023-12-27", "close": 2.07, "volume": 63196.0}, {"date": "2023-12-28", "close": 2.14, "volume": 22576.0}, {"date": "2023-12-29", "close": 1.97, "volume": 58498.0}, {"date": "2024-01-02", "close": 1.9, "volume": 26188.0}, {"date": "2024-01-03", "close": 1.71, "volume": 245889.0}, {"date": "2024-01-04", "close": 3.62, "volume": 48720970.0}, {"date": "2024-01-05", "close": 3.85, "volume": 2317711.0}, {"date": "2024-01-08", "close": 4.01, "volume": 598191.0}, {"date": "2024-01-09", "close": 3.9, "volume": 674170.0}, {"date": "2024-01-10", "close": 4.14, "volume": 215149.0}, {"date": "2024-01-11", "close": 4.07, "volume": 189920.0}, {"date": "2024-01-12", "close": 2.97, "volume": 235904.0}, {"date": "2024-01-16", "close": 2.44, "volume": 349395.0}, {"date": "2024-01-17", "close": 2.28, "volume": 99143.0}, {"date": "2024-01-18", "close": 2.23, "volume": 73567.0}, {"date": "2024-01-19", "close": 2.24, "volume": 57014.0}, {"date": "2024-01-22", "close": 2.41, "volume": 85799.0}, {"date": "2024-01-23", "close": 2.36, "volume": 29786.0}, {"date": "2024-01-24", "close": 2.27, "volume": 19369.0}, {"date": "2024-01-25", "close": 2.23, "volume": 21809.0}, {"date": "2024-01-26", "close": 2.22, "volume": 340347.0}, {"date": "2024-01-29", "close": 2.15, "volume": 90960.0}, {"date": "2024-01-30", "close": 2.54, "volume": 1886148.0}, {"date": "2024-01-31", "close": 4.1, "volume": 67291060.0}, {"date": "2024-02-01", "close": 5.03, "volume": 39362220.0}, {"date": "2024-02-02", "close": 6.71, "volume": 27295910.0}, {"date": "2024-02-05", "close": 6.15, "volume": 1988723.0}, {"date": "2024-02-06", "close": 4.91, "volume": 610158.0}, {"date": "2024-02-07", "close": 4.69, "volume": 455780.0}, {"date": "2024-02-08", "close": 4.32, "volume": 162782.0}, {"date": "2024-02-09", "close": 4.77, "volume": 485391.0}, {"date": "2024-02-12", "close": 4.15, "volume": 139437.0}, {"date": "2024-02-13", "close": 3.75, "volume": 190151.0}, {"date": "2024-02-14", "close": 4.0, "volume": 264813.0}, {"date": "2024-02-15", "close": 3.92, "volume": 74018.0}, {"date": "2024-02-16", "close": 3.87, "volume": 126431.0}, {"date": "2024-02-20", "close": 4.67, "volume": 779611.0}, {"date": "2024-02-21", "close": 4.92, "volume": 488758.0}, {"date": "2024-02-22", "close": 4.76, "volume": 147056.0}, {"date": "2024-02-23", "close": 4.55, "volume": 318913.0}, {"date": "2024-02-26", "close": 3.87, "volume": 185533.0}, {"date": "2024-02-27", "close": 4.0, "volume": 112406.0}, {"date": "2024-02-28", "close": 3.9, "volume": 51923.0}, {"date": "2024-02-29", "close": 4.3, "volume": 385015.0}, {"date": "2024-03-01", "close": 5.81, "volume": 23645230.0}, {"date": "2024-03-04", "close": 4.67, "volume": 786901.0}, {"date": "2024-03-05", "close": 5.57, "volume": 352131.0}, {"date": "2024-03-06", "close": 5.98, "volume": 382014.0}, {"date": "2024-03-07", "close": 5.26, "volume": 123893.0}, {"date": "2024-03-08", "close": 5.27, "volume": 105623.0}, {"date": "2024-03-11", "close": 4.59, "volume": 178408.0}, {"date": "2024-03-12", "close": 5.01, "volume": 2210209.0}, {"date": "2024-03-13", "close": 6.17, "volume": 4588971.0}, {"date": "2024-03-14", "close": 7.23, "volume": 1859939.0}, {"date": "2024-03-15", "close": 6.37, "volume": 369714.0}, {"date": "2024-03-18", "close": 6.07, "volume": 161476.0}, {"date": "2024-03-19", "close": 6.56, "volume": 262029.0}, {"date": "2024-03-20", "close": 6.56, "volume": 153398.0}, {"date": "2024-03-21", "close": 6.01, "volume": 140861.0}, {"date": "2024-03-22", "close": 6.08, "volume": 101998.0}, {"date": "2024-03-25", "close": 5.98, "volume": 96682.0}, {"date": "2024-03-26", "close": 6.08, "volume": 84608.0}, {"date": "2024-03-27", "close": 6.03, "volume": 76823.0}, {"date": "2024-03-28", "close": 6.37, "volume": 166680.0}, {"date": "2024-04-01", "close": 5.83, "volume": 133678.0}, {"date": "2024-04-02", "close": 5.55, "volume": 110542.0}, {"date": "2024-04-03", "close": 5.27, "volume": 52407.0}, {"date": "2024-04-04", "close": 5.4, "volume": 55208.0}, {"date": "2024-04-05", "close": 5.26, "volume": 45682.0}, {"date": "2024-04-08", "close": 5.99, "volume": 152456.0}, {"date": "2024-04-09", "close": 5.79, "volume": 128821.0}, {"date": "2024-04-10", "close": 6.05, "volume": 114463.0}, {"date": "2024-04-11", "close": 5.73, "volume": 42719.0}, {"date": "2024-04-12", "close": 5.09, "volume": 57658.0}, {"date": "2024-04-15", "close": 5.11, "volume": 58267.0}, {"date": "2024-04-16", "close": 4.57, "volume": 113253.0}, {"date": "2024-04-17", "close": 4.67, "volume": 45087.0}, {"date": "2024-04-18", "close": 4.65, "volume": 32752.0}, {"date": "2024-04-19", "close": 3.91, "volume": 49922.0}, {"date": "2024-04-22", "close": 3.62, "volume": 49497.0}, {"date": "2024-04-23", "close": 3.54, "volume": 33593.0}, {"date": "2024-04-24", "close": 3.61, "volume": 40250.0}, {"date": "2024-04-25", "close": 3.72, "volume": 106146.0}, {"date": "2024-04-26", "close": 3.72, "volume": 14767.0}, {"date": "2024-04-29", "close": 3.75, "volume": 32705.0}, {"date": "2024-04-30", "close": 3.73, "volume": 11190.0}, {"date": "2024-05-01", "close": 3.85, "volume": 11838.0}, {"date": "2024-05-02", "close": 4.32, "volume": 41979.0}, {"date": "2024-05-03", "close": 4.15, "volume": 8256.0}, {"date": "2024-05-06", "close": 3.98, "volume": 11128.0}, {"date": "2024-05-07", "close": 3.89, "volume": 19188.0}, {"date": "2024-05-08", "close": 3.61, "volume": 9443.0}, {"date": "2024-05-09", "close": 3.78, "volume": 18780.0}, {"date": "2024-05-10", "close": 3.84, "volume": 9901.0}, {"date": "2024-05-13", "close": 4.07, "volume": 18584.0}, {"date": "2024-05-14", "close": 3.83, "volume": 45234.0}, {"date": "2024-05-15", "close": 3.86, "volume": 19819.0}, {"date": "2024-05-16", "close": 3.62, "volume": 24737.0}, {"date": "2024-05-17", "close": 3.5, "volume": 29447.0}, {"date": "2024-05-20", "close": 3.23, "volume": 25857.0}, {"date": "2024-05-21", "close": 2.96, "volume": 35930.0}, {"date": "2024-05-22", "close": 3.42, "volume": 160433.0}, {"date": "2024-05-23", "close": 3.23, "volume": 15121.0}, {"date": "2024-05-24", "close": 4.29, "volume": 1034029.0}, {"date": "2024-05-28", "close": 3.72, "volume": 110894.0}, {"date": "2024-05-29", "close": 3.57, "volume": 35306.0}, {"date": "2024-05-30", "close": 3.51, "volume": 12005.0}, {"date": "2024-05-31", "close": 3.31, "volume": 48287.0}, {"date": "2024-06-03", "close": 3.34, "volume": 19799.0}, {"date": "2024-06-04", "close": 3.31, "volume": 19418.0}, {"date": "2024-06-05", "close": 3.38, "volume": 18005.0}, {"date": "2024-06-06", "close": 3.37, "volume": 26774.0}, {"date": "2024-06-07", "close": 3.21, "volume": 18658.0}, {"date": "2024-06-10", "close": 3.22, "volume": 12891.0}, {"date": "2024-06-11", "close": 3.19, "volume": 12668.0}, {"date": "2024-06-12", "close": 3.37, "volume": 21220.0}, {"date": "2024-06-13", "close": 3.18, "volume": 47943.0}, {"date": "2024-06-14", "close": 3.0, "volume": 133752.0}, {"date": "2024-06-17", "close": 3.0, "volume": 123945.0}, {"date": "2024-06-18", "close": 2.82, "volume": 73876.0}, {"date": "2024-06-20", "close": 2.86, "volume": 43728.0}, {"date": "2024-06-21", "close": 3.3, "volume": 44646230.0}, {"date": "2024-06-24", "close": 3.77, "volume": 1067895.0}, {"date": "2024-06-25", "close": 4.13, "volume": 503227.0}, {"date": "2024-06-26", "close": 4.0, "volume": 190324.0}, {"date": "2024-06-27", "close": 3.33, "volume": 171620.0}, {"date": "2024-06-28", "close": 3.24, "volume": 52176.0}, {"date": "2024-07-01", "close": 3.23, "volume": 157749.0}, {"date": "2024-07-02", "close": 3.34, "volume": 14400.0}, {"date": "2024-07-03", "close": 3.24, "volume": 55387.0}, {"date": "2024-07-05", "close": 3.22, "volume": 74659.0}, {"date": "2024-07-08", "close": 3.32, "volume": 27907.0}, {"date": "2024-07-09", "close": 3.3, "volume": 22297.0}, {"date": "2024-07-10", "close": 3.1, "volume": 51200.0}, {"date": "2024-07-11", "close": 3.26, "volume": 396029.0}, {"date": "2024-07-12", "close": 3.24, "volume": 24464.0}, {"date": "2024-07-15", "close": 3.44, "volume": 114898.0}, {"date": "2024-07-16", "close": 3.45, "volume": 66298.0}, {"date": "2024-07-17", "close": 3.54, "volume": 36762.0}, {"date": "2024-07-18", "close": 3.49, "volume": 25093.0}, {"date": "2024-07-19", "close": 3.54, "volume": 17964.0}, {"date": "2024-07-22", "close": 3.43, "volume": 60642.0}, {"date": "2024-07-23", "close": 2.85, "volume": 142528.0}, {"date": "2024-07-24", "close": 2.85, "volume": null}, {"date": "2024-07-25", "close": 2.25, "volume": 143216.0}, {"date": "2024-07-26", "close": 2.33, "volume": 38549.0}, {"date": "2024-07-29", "close": 2.26, "volume": 16324.0}, {"date": "2024-07-30", "close": 2.1, "volume": 30861.0}, {"date": "2024-07-31", "close": 2.01, "volume": 24511.0}, {"date": "2024-08-01", "close": 1.93, "volume": 7338.0}, {"date": "2024-08-02", "close": 2.17, "volume": 18113.0}, {"date": "2024-08-05", "close": 2.662, "volume": 159069.0}, {"date": "2024-08-06", "close": 2.85, "volume": 95921.0}, {"date": "2024-08-07", "close": 3.445, "volume": 61074.0}, {"date": "2024-08-08", "close": 3.49, "volume": 28399.0}, {"date": "2024-08-09", "close": 3.5, "volume": 13538.0}, {"date": "2024-08-12", "close": 3.76, "volume": 52879.0}, {"date": "2024-08-13", "close": 3.38, "volume": 31268.0}, {"date": "2024-08-14", "close": 3.25, "volume": 5347.0}, {"date": "2024-08-15", "close": 3.59, "volume": 15790.0}, {"date": "2024-08-16", "close": 3.59, "volume": 6667.0}, {"date": "2024-08-19", "close": 3.39, "volume": 11338.0}, {"date": "2024-08-20", "close": 3.6, "volume": 27879.0}, {"date": "2024-08-21", "close": 3.21, "volume": 22370.0}, {"date": "2024-08-22", "close": 3.17, "volume": 3194.0}, {"date": "2024-08-23", "close": 3.35, "volume": 4882.0}, {"date": "2024-08-26", "close": 3.35, "volume": 2333.0}, {"date": "2024-08-27", "close": 3.2, "volume": 3638.0}, {"date": "2024-08-28", "close": 3.2, "volume": 15484.0}, {"date": "2024-08-29", "close": 3.264, "volume": 469.0}, {"date": "2024-08-30", "close": 3.2, "volume": 6229.0}, {"date": "2024-09-03", "close": 3.1, "volume": 2275.0}, {"date": "2024-09-04", "close": 3.148, "volume": 1505.0}, {"date": "2024-09-05", "close": 3.335, "volume": 7959.0}, {"date": "2024-09-06", "close": 3.45, "volume": 10146.0}, {"date": "2024-09-09", "close": 3.166, "volume": 2358.0}, {"date": "2024-09-10", "close": 3.15, "volume": 5428.0}, {"date": "2024-09-11", "close": 3.05, "volume": 8979.0}, {"date": "2024-09-12", "close": 3.05, "volume": 17165.0}, {"date": "2024-09-13", "close": 2.94, "volume": 626.0}, {"date": "2024-09-16", "close": 2.95, "volume": 17380.0}, {"date": "2024-09-17", "close": 2.87, "volume": 7333.0}, {"date": "2024-09-18", "close": 2.95, "volume": 2075.0}, {"date": "2024-09-19", "close": 3.0, "volume": 874.0}, {"date": "2024-09-20", "close": 3.2, "volume": 1687.0}, {"date": "2024-09-23", "close": 2.9, "volume": 418.0}, {"date": "2024-09-24", "close": 2.79, "volume": 2259.0}, {"date": "2024-09-25", "close": 2.65, "volume": 678.0}, {"date": "2024-09-26", "close": 1.9, "volume": 43655.0}, {"date": "2024-09-27", "close": 2.18, "volume": 14116.0}, {"date": "2024-09-30", "close": 2.1, "volume": 10630.0}, {"date": "2024-10-01", "close": 2.0, "volume": 18233.0}, {"date": "2024-10-02", "close": 1.85, "volume": 4812.0}, {"date": "2024-10-03", "close": 1.8, "volume": 500.0}, {"date": "2024-10-04", "close": 1.85, "volume": 3210.0}, {"date": "2024-10-07", "close": 1.793, "volume": 10151.0}, {"date": "2024-10-08", "close": 1.84, "volume": 2185.0}, {"date": "2024-10-09", "close": 1.7, "volume": 766.0}, {"date": "2024-10-10", "close": 1.71, "volume": 13282.0}, {"date": "2024-10-11", "close": 1.75, "volume": 5368.0}, {"date": "2024-10-14", "close": 1.7, "volume": 1157.0}, {"date": "2024-10-15", "close": 1.59, "volume": 2916.0}, {"date": "2024-10-16", "close": 1.61, "volume": 7805.0}, {"date": "2024-10-17", "close": 1.64, "volume": 1365.0}, {"date": "2024-10-18", "close": 1.7273, "volume": 1426.0}, {"date": "2024-10-21", "close": 1.61, "volume": 255.0}, {"date": "2024-10-22", "close": 1.59, "volume": 1605.0}, {"date": "2024-10-23", "close": 1.68, "volume": 4207.0}, {"date": "2024-10-24", "close": 1.0, "volume": 124827.0}, {"date": "2024-10-25", "close": 0.65, "volume": 72208.0}, {"date": "2024-10-28", "close": 0.63, "volume": 13440.0}, {"date": "2024-10-29", "close": 0.5, "volume": 46005.0}, {"date": "2024-10-30", "close": 0.3875, "volume": 32282.0}, {"date": "2024-10-31", "close": 0.38, "volume": 1334.0}, {"date": "2024-11-01", "close": 0.42, "volume": 6865.0}, {"date": "2024-11-04", "close": 0.42, "volume": 405.0}, {"date": "2024-11-05", "close": 0.4113, "volume": 628.0}, {"date": "2024-11-06", "close": 0.38, "volume": 2573.0}, {"date": "2024-11-07", "close": 0.38, "volume": 8578.0}, {"date": "2024-11-08", "close": 0.367, "volume": 2472.0}, {"date": "2024-11-11", "close": 0.365, "volume": 2144.0}, {"date": "2024-11-12", "close": 0.37, "volume": 2281.0}, {"date": "2024-11-13", "close": 0.36, "volume": 3250.0}, {"date": "2024-11-14", "close": 0.4375, "volume": 13839.0}, {"date": "2024-11-15", "close": 0.39, "volume": 3333.0}, {"date": "2024-11-18", "close": 0.3735, "volume": 2364.0}, {"date": "2024-11-19", "close": 0.3819, "volume": 5878.0}, {"date": "2024-11-20", "close": 0.37, "volume": 1970.0}, {"date": "2024-11-21", "close": 0.37, "volume": 1016.0}, {"date": "2024-11-22", "close": 0.36, "volume": 1053.0}, {"date": "2024-11-25", "close": 0.36, "volume": 2359.0}, {"date": "2024-11-26", "close": 0.38, "volume": 561.0}, {"date": "2024-11-27", "close": 0.38, "volume": 663.0}, {"date": "2024-11-29", "close": 0.35, "volume": 4013.0}, {"date": "2024-12-02", "close": 0.342, "volume": 12167.0}, {"date": "2024-12-03", "close": 0.342, "volume": null}, {"date": "2024-12-04", "close": 0.338, "volume": 4632.0}, {"date": "2024-12-05", "close": 0.335, "volume": 1170.0}, {"date": "2024-12-06", "close": 0.345, "volume": 3504.0}, {"date": "2024-12-09", "close": 0.3081, "volume": 10679.0}, {"date": "2024-12-10", "close": 0.3075, "volume": 3244.0}, {"date": "2024-12-11", "close": 0.3, "volume": 5222.0}, {"date": "2024-12-12", "close": 0.3, "volume": null}, {"date": "2024-12-13", "close": 0.3, "volume": 812.0}, {"date": "2024-12-16", "close": 0.31, "volume": 1189.0}, {"date": "2024-12-17", "close": 0.3, "volume": 12436.0}, {"date": "2024-12-18", "close": 0.2, "volume": 52371.0}, {"date": "2024-12-19", "close": 0.175, "volume": 16564.0}, {"date": "2024-12-20", "close": 0.1434, "volume": 17163.0}, {"date": "2024-12-23", "close": 0.1437, "volume": 1071.0}, {"date": "2024-12-24", "close": 0.14, "volume": 10585.0}, {"date": "2024-12-26", "close": 0.2203, "volume": 85047.0}, {"date": "2024-12-27", "close": 0.17, "volume": 8975.0}, {"date": "2024-12-30", "close": 0.175, "volume": 2316.0}, {"date": "2024-12-31", "close": 0.22, "volume": 36034.0}, {"date": "2025-01-02", "close": 0.24, "volume": 33351.0}, {"date": "2025-01-03", "close": 0.5053, "volume": 109800.0}, {"date": "2025-01-06", "close": 0.54, "volume": 45208.0}, {"date": "2025-01-07", "close": 0.525, "volume": 11124.0}, {"date": "2025-01-08", "close": 0.5, "volume": 13128.0}, {"date": "2025-01-10", "close": 0.5, "volume": 1438.0}, {"date": "2025-01-13", "close": 0.4829, "volume": 2509.0}, {"date": "2025-01-14", "close": 0.38, "volume": 11753.0}, {"date": "2025-01-15", "close": 0.348, "volume": 19485.0}, {"date": "2025-01-16", "close": 0.36, "volume": 2116.0}, {"date": "2025-01-17", "close": 0.345, "volume": 4621.0}, {"date": "2025-01-21", "close": 0.345, "volume": null}, {"date": "2025-01-22", "close": 0.2625, "volume": 10439.0}, {"date": "2025-01-23", "close": 0.2751, "volume": 2142.0}, {"date": "2025-01-24", "close": 0.2501, "volume": 314.0}, {"date": "2025-01-27", "close": 0.26, "volume": 8059.0}, {"date": "2025-01-28", "close": 0.26, "volume": null}, {"date": "2025-01-29", "close": 0.2249, "volume": 2027.0}, {"date": "2025-01-30", "close": 0.2781, "volume": 13481.0}, {"date": "2025-01-31", "close": 0.29, "volume": 18438.0}, {"date": "2025-02-03", "close": 0.27, "volume": 5692.0}, {"date": "2025-02-04", "close": 0.33, "volume": 27511.0}, {"date": "2025-02-05", "close": 0.4188, "volume": 10653.0}, {"date": "2025-02-06", "close": 0.4414, "volume": 438.0}, {"date": "2025-02-07", "close": 0.3956, "volume": 290.0}, {"date": "2025-02-10", "close": 0.5793, "volume": 9706.0}, {"date": "2025-02-11", "close": 0.57, "volume": 220.0}, {"date": "2025-02-12", "close": 0.621, "volume": 1075.0}, {"date": "2025-02-13", "close": 0.66, "volume": 4622.0}, {"date": "2025-02-14", "close": 0.66, "volume": null}, {"date": "2025-02-18", "close": 0.55, "volume": 14446.0}, {"date": "2025-02-19", "close": 0.52, "volume": 9034.0}, {"date": "2025-02-20", "close": 0.4783, "volume": 8023.0}, {"date": "2025-02-21", "close": 0.4679, "volume": 2337.0}, {"date": "2025-02-24", "close": 0.4679, "volume": 27624.0}, {"date": "2025-02-25", "close": 0.38, "volume": 40335.0}, {"date": "2025-02-26", "close": 0.74, "volume": 105462.0}, {"date": "2025-02-27", "close": 0.74, "volume": 8843.0}, {"date": "2025-02-28", "close": 0.78, "volume": 17174.0}, {"date": "2025-03-03", "close": 0.6163, "volume": 36636.0}, {"date": "2025-03-04", "close": 0.55, "volume": 26588.0}, {"date": "2025-03-05", "close": 0.63, "volume": 11970.0}, {"date": "2025-03-06", "close": 0.6418, "volume": 2402.0}, {"date": "2025-03-07", "close": 0.7, "volume": 4081.0}, {"date": "2025-03-10", "close": 0.45, "volume": 104368.0}, {"date": "2025-03-11", "close": 0.5, "volume": 10886.0}, {"date": "2025-03-12", "close": 0.47, "volume": 242.0}, {"date": "2025-03-13", "close": 0.47, "volume": 4408.0}, {"date": "2025-03-14", "close": 0.45, "volume": 425.0}, {"date": "2025-03-17", "close": 0.45, "volume": null}, {"date": "2025-03-18", "close": 0.4376, "volume": 7733.0}, {"date": "2025-03-19", "close": 0.44, "volume": 7393.0}, {"date": "2025-03-20", "close": 0.4724, "volume": 4784.0}, {"date": "2025-03-21", "close": 0.4753, "volume": 9032.0}, {"date": "2025-03-24", "close": 0.492, "volume": 1129.0}, {"date": "2025-03-25", "close": 0.492, "volume": null}, {"date": "2025-03-26", "close": 0.5, "volume": 7101.0}, {"date": "2025-03-27", "close": 0.5235, "volume": 7280.0}, {"date": "2025-03-28", "close": 0.5235, "volume": null}, {"date": "2025-03-31", "close": 0.56, "volume": 17593.0}, {"date": "2025-04-01", "close": 0.6, "volume": 36731.0}, {"date": "2025-04-02", "close": 0.67, "volume": 18567.0}, {"date": "2025-04-03", "close": 0.7784, "volume": 1683.0}, {"date": "2025-04-04", "close": 0.71, "volume": 2263.0}, {"date": "2025-04-07", "close": 0.75, "volume": 5000.0}, {"date": "2025-04-08", "close": 0.915, "volume": 21322.0}, {"date": "2025-04-09", "close": 0.95, "volume": 3983.0}, {"date": "2025-04-10", "close": 0.94, "volume": 2709.0}, {"date": "2025-04-11", "close": 0.94, "volume": 1729.0}, {"date": "2025-04-14", "close": 0.91, "volume": 521.0}, {"date": "2025-04-15", "close": 0.9, "volume": 4144.0}, {"date": "2025-04-16", "close": 0.9, "volume": 1130.0}, {"date": "2025-04-17", "close": 0.92, "volume": 810.0}, {"date": "2025-04-21", "close": 0.92, "volume": null}, {"date": "2025-04-22", "close": 0.93, "volume": 258.0}, {"date": "2025-04-23", "close": 0.93, "volume": 2079.0}, {"date": "2025-04-24", "close": 0.9, "volume": 14941.0}, {"date": "2025-04-25", "close": 0.9, "volume": 12803.0}, {"date": "2025-04-28", "close": 0.92, "volume": 5583.0}, {"date": "2025-04-29", "close": 0.92, "volume": 2980.0}, {"date": "2025-04-30", "close": 0.92, "volume": 1286.0}, {"date": "2025-05-01", "close": 0.95, "volume": 9910.0}, {"date": "2025-05-02", "close": 1.0625, "volume": 24976.0}, {"date": "2025-05-05", "close": 1.1, "volume": 641.0}, {"date": "2025-05-06", "close": 1.1, "volume": 1040.0}, {"date": "2025-05-07", "close": 1.1, "volume": 461.0}, {"date": "2025-05-08", "close": 1.17, "volume": 16659.0}, {"date": "2025-05-09", "close": 1.64, "volume": 13593.0}, {"date": "2025-05-12", "close": 2.39, "volume": 17185.0}, {"date": "2025-05-13", "close": 1.95, "volume": 10750.0}, {"date": "2025-05-14", "close": 2.03, "volume": 8886.0}, {"date": "2025-05-15", "close": 2.0, "volume": 5413.0}, {"date": "2025-05-16", "close": 2.0499, "volume": 3618.0}, {"date": "2025-05-19", "close": 2.05, "volume": 6204.0}, {"date": "2025-05-20", "close": 2.05, "volume": 11042.0}, {"date": "2025-05-21", "close": 2.05, "volume": null}, {"date": "2025-05-22", "close": 2.0, "volume": 2103.0}, {"date": "2025-05-23", "close": 2.0, "volume": 630.0}, {"date": "2025-05-27", "close": 1.98, "volume": 4446.0}, {"date": "2025-05-28", "close": 1.94, "volume": 1881.0}, {"date": "2025-05-29", "close": 1.94, "volume": 974.0}, {"date": "2025-05-30", "close": 4.85, "volume": 121072.0}, {"date": "2025-06-02", "close": 4.66, "volume": 1574375.0}, {"date": "2025-06-03", "close": 4.01, "volume": 242601.0}, {"date": "2025-06-04", "close": 3.49, "volume": 1292946.0}, {"date": "2025-06-05", "close": 3.0, "volume": 88339.0}, {"date": "2025-06-06", "close": 3.4, "volume": 82327.0}, {"date": "2025-06-09", "close": 3.11, "volume": 43687.0}, {"date": "2025-06-10", "close": 3.04, "volume": 41122.0}, {"date": "2025-06-11", "close": 3.21, "volume": 28366.0}, {"date": "2025-06-12", "close": 3.05, "volume": 8901.0}, {"date": "2025-06-13", "close": 2.65, "volume": 48663.0}, {"date": "2025-06-16", "close": 2.36, "volume": 33517.0}, {"date": "2025-06-17", "close": 2.78, "volume": 8733017.0}, {"date": "2025-06-18", "close": 3.0, "volume": 226969.0}, {"date": "2025-06-20", "close": 2.7904, "volume": 55212.0}, {"date": "2025-06-23", "close": 2.95, "volume": 98903.0}, {"date": "2025-06-24", "close": 2.81, "volume": 27905.0}, {"date": "2025-06-25", "close": 2.81, "volume": 20574.0}, {"date": "2025-06-26", "close": 3.0, "volume": 49557.0}, {"date": "2025-06-27", "close": 2.94, "volume": 40945.0}, {"date": "2025-06-30", "close": 2.76, "volume": 99671.0}, {"date": "2025-07-01", "close": 2.65, "volume": 30823.0}, {"date": "2025-07-02", "close": 2.67, "volume": 3920215.0}, {"date": "2025-07-03", "close": 3.28, "volume": 28983020.0}, {"date": "2025-07-07", "close": 3.22, "volume": 630995.0}, {"date": "2025-07-08", "close": 3.11, "volume": 110646.0}, {"date": "2025-07-09", "close": 3.61, "volume": 694462.0}, {"date": "2025-07-10", "close": 3.31, "volume": 340866.0}, {"date": "2025-07-11", "close": 2.92, "volume": 120729.0}, {"date": "2025-07-14", "close": 2.94, "volume": 51881.0}, {"date": "2025-07-15", "close": 3.01, "volume": 98895.0}, {"date": "2025-07-16", "close": 3.06, "volume": 579842.0}, {"date": "2025-07-17", "close": 2.99, "volume": 98308.0}, {"date": "2025-07-18", "close": 2.82, "volume": 106627.0}, {"date": "2025-07-21", "close": 2.81, "volume": 85790.0}, {"date": "2025-07-22", "close": 2.7427, "volume": 58139.0}, {"date": "2025-07-23", "close": 2.79, "volume": 70441.0}, {"date": "2025-07-24", "close": 2.83, "volume": 42262.0}, {"date": "2025-07-25", "close": 2.7319, "volume": 53127.0}, {"date": "2025-07-28", "close": 2.67, "volume": 21209.0}, {"date": "2025-07-29", "close": 2.66, "volume": 11086.0}, {"date": "2025-07-30", "close": 2.35, "volume": 46368.0}, {"date": "2025-07-31", "close": 2.67, "volume": 922293.0}, {"date": "2025-08-01", "close": 2.73, "volume": 57771.0}, {"date": "2025-08-04", "close": 2.82, "volume": 27838.0}, {"date": "2025-08-05", "close": 2.7, "volume": 49796.0}, {"date": "2025-08-06", "close": 2.73, "volume": 86197.0}, {"date": "2025-08-07", "close": 2.77, "volume": 51226.0}, {"date": "2025-08-08", "close": 2.7725, "volume": 25979.0}, {"date": "2025-08-11", "close": 2.83, "volume": 17753.0}, {"date": "2025-08-12", "close": 2.8762, "volume": 15568.0}, {"date": "2025-08-13", "close": 2.89, "volume": 39066.0}, {"date": "2025-08-14", "close": 2.78, "volume": 12726.0}, {"date": "2025-08-15", "close": 2.83, "volume": 16070.0}, {"date": "2025-08-18", "close": 2.87, "volume": 8323.0}, {"date": "2025-08-19", "close": 2.8116, "volume": 9491.0}, {"date": "2025-08-20", "close": 2.87, "volume": 19194.0}, {"date": "2025-08-21", "close": 2.85, "volume": 8390.0}, {"date": "2025-08-22", "close": 2.82, "volume": 16205.0}, {"date": "2025-08-25", "close": 2.85, "volume": 16838.0}, {"date": "2025-08-26", "close": 2.9102, "volume": 23499.0}, {"date": "2025-08-27", "close": 2.85, "volume": 6807.0}, {"date": "2025-08-28", "close": 2.865, "volume": 31012.0}, {"date": "2025-08-29", "close": 2.7, "volume": 4857.0}, {"date": "2025-09-02", "close": 2.92, "volume": 16165.0}, {"date": "2025-09-03", "close": 2.87, "volume": 21224.0}, {"date": "2025-09-04", "close": 2.8, "volume": 8432.0}, {"date": "2025-09-05", "close": 2.88, "volume": 49916.0}, {"date": "2025-09-08", "close": 2.75, "volume": 6632.0}, {"date": "2025-09-09", "close": 2.96, "volume": 59846.0}, {"date": "2025-09-10", "close": 2.88, "volume": 528947.0}, {"date": "2025-09-11", "close": 2.85, "volume": 30853.0}, {"date": "2025-09-12", "close": 2.83, "volume": 16965.0}, {"date": "2025-09-15", "close": 2.9291, "volume": 38215.0}, {"date": "2025-09-16", "close": 2.92, "volume": 5873.0}, {"date": "2025-09-17", "close": 2.85, "volume": 9373.0}, {"date": "2025-09-18", "close": 2.8109, "volume": 25993.0}, {"date": "2025-09-19", "close": 2.7, "volume": 8399.0}, {"date": "2025-09-22", "close": 2.655, "volume": 21092.0}, {"date": "2025-09-23", "close": 2.6999, "volume": 4333.0}, {"date": "2025-09-24", "close": 2.75, "volume": 5278.0}, {"date": "2025-09-25", "close": 2.8, "volume": 14797.0}, {"date": "2025-09-26", "close": 2.7201, "volume": 6715.0}, {"date": "2025-09-29", "close": 2.72, "volume": 19560.0}, {"date": "2025-09-30", "close": 2.8, "volume": 36051.0}, {"date": "2025-10-01", "close": 2.77, "volume": 7443.0}, {"date": "2025-10-02", "close": 2.84, "volume": 7441.0}, {"date": "2025-10-03", "close": 2.7724, "volume": 9044.0}, {"date": "2025-10-06", "close": 2.69, "volume": 17607.0}, {"date": "2025-10-07", "close": 2.76, "volume": 21241.0}, {"date": "2025-10-08", "close": 2.74, "volume": 10714.0}, {"date": "2025-10-09", "close": 2.76, "volume": 5533.0}, {"date": "2025-10-10", "close": 2.682, "volume": 12002.0}, {"date": "2025-10-13", "close": 2.7183, "volume": 1681.0}, {"date": "2025-10-14", "close": 2.68, "volume": 12352.0}, {"date": "2025-10-15", "close": 2.5701, "volume": 20570.0}, {"date": "2025-10-16", "close": 2.47, "volume": 18767.0}, {"date": "2025-10-17", "close": 2.45, "volume": 15033.0}, {"date": "2025-10-20", "close": 2.48, "volume": 12790.0}, {"date": "2025-10-21", "close": 2.47, "volume": 10398.0}, {"date": "2025-10-22", "close": 2.35, "volume": 15363.0}, {"date": "2025-10-23", "close": 2.47, "volume": 10468.0}, {"date": "2025-10-24", "close": 2.47, "volume": 4331.0}, {"date": "2025-10-27", "close": 2.45, "volume": 10712.0}, {"date": "2025-10-28", "close": 2.46, "volume": 5356.0}, {"date": "2025-10-29", "close": 2.49, "volume": 10204.0}, {"date": "2025-10-30", "close": 2.485, "volume": 5279.0}, {"date": "2025-10-31", "close": 2.49, "volume": 5030.0}, {"date": "2025-11-03", "close": 2.47, "volume": 12812.0}, {"date": "2025-11-04", "close": 2.49, "volume": 14493.0}, {"date": "2025-11-05", "close": 2.52, "volume": 6347.0}, {"date": "2025-11-06", "close": 2.46, "volume": 5554.0}, {"date": "2025-11-07", "close": 2.4, "volume": 4520.0}, {"date": "2025-11-10", "close": 2.42, "volume": 9433.0}, {"date": "2025-11-11", "close": 2.295, "volume": 5757.0}, {"date": "2025-11-12", "close": 2.465, "volume": 51381.0}, {"date": "2025-11-13", "close": 1.82, "volume": 138647.0}, {"date": "2025-11-14", "close": 1.58, "volume": 37318.0}, {"date": "2025-11-17", "close": 1.66, "volume": 25234.0}, {"date": "2025-11-18", "close": 1.93, "volume": 33391.0}, {"date": "2025-11-19", "close": 2.12, "volume": 9156.0}, {"date": "2025-11-20", "close": 2.14, "volume": 16712.0}, {"date": "2025-11-21", "close": 2.19, "volume": 11142.0}, {"date": "2025-11-24", "close": 2.29, "volume": 11769.0}, {"date": "2025-11-25", "close": 2.44, "volume": 35341.0}, {"date": "2025-11-26", "close": 2.46, "volume": 14271.0}, {"date": "2025-11-28", "close": 2.605, "volume": 10942.0}, {"date": "2025-12-01", "close": 2.43, "volume": 19693.0}, {"date": "2025-12-02", "close": 2.46, "volume": 1103189.0}, {"date": "2025-12-03", "close": 1.9, "volume": 239428.0}, {"date": "2025-12-04", "close": 1.89, "volume": 52267.0}, {"date": "2025-12-05", "close": 2.35, "volume": 88369.0}, {"date": "2025-12-08", "close": 2.43, "volume": 56622.0}, {"date": "2025-12-09", "close": 2.57, "volume": 18509.0}, {"date": "2025-12-10", "close": 2.55, "volume": 27692.0}, {"date": "2025-12-11", "close": 2.63, "volume": 62381.0}, {"date": "2025-12-12", "close": 2.8, "volume": 34544.0}, {"date": "2025-12-15", "close": 2.84, "volume": 80355.0}, {"date": "2025-12-16", "close": 2.78, "volume": 22159.0}, {"date": "2025-12-17", "close": 2.79, "volume": 4251.0}, {"date": "2025-12-18", "close": 2.78, "volume": 7060.0}, {"date": "2025-12-19", "close": 2.74, "volume": 11176.0}, {"date": "2025-12-22", "close": 2.6, "volume": 30780.0}, {"date": "2025-12-23", "close": 2.61, "volume": 9739.0}, {"date": "2025-12-24", "close": 2.63, "volume": 19219.0}, {"date": "2025-12-26", "close": 2.76, "volume": 17080.0}, {"date": "2025-12-29", "close": 2.85, "volume": 26986.0}, {"date": "2025-12-30", "close": 3.13, "volume": 65125.0}, {"date": "2025-12-31", "close": 3.21, "volume": 80869.0}, {"date": "2026-01-02", "close": 3.46, "volume": 65348.0}, {"date": "2026-01-05", "close": 3.79, "volume": 74387.0}, {"date": "2026-01-06", "close": 3.88, "volume": 72674.0}, {"date": "2026-01-07", "close": 3.19, "volume": 75026.0}, {"date": "2026-01-08", "close": 3.47, "volume": 97703.0}, {"date": "2026-01-09", "close": 3.46, "volume": 9901.0}, {"date": "2026-01-12", "close": 3.44, "volume": 20758.0}, {"date": "2026-01-13", "close": 3.46, "volume": 10778.0}, {"date": "2026-01-14", "close": 3.44, "volume": 4451.0}, {"date": "2026-01-15", "close": 3.53, "volume": 35588.0}, {"date": "2026-01-16", "close": 3.65, "volume": 9701.0}, {"date": "2026-01-20", "close": 3.6298, "volume": 11990.0}, {"date": "2026-01-21", "close": 4.2, "volume": 76535.0}, {"date": "2026-01-22", "close": 4.486, "volume": 57528.0}, {"date": "2026-01-23", "close": 4.45, "volume": 46246.0}, {"date": "2026-01-26", "close": 4.74, "volume": 35506.0}, {"date": "2026-01-27", "close": 6.07, "volume": 87783.0}, {"date": "2026-01-28", "close": 7.26, "volume": 253039.0}, {"date": "2026-01-29", "close": 6.94, "volume": 99573.0}, {"date": "2026-01-30", "close": 4.74, "volume": 140695.0}, {"date": "2026-02-02", "close": 5.16, "volume": 3327938.0}, {"date": "2026-02-03", "close": 4.48, "volume": 2646666.0}, {"date": "2026-02-04", "close": 4.6, "volume": 198587.0}, {"date": "2026-02-05", "close": 4.62, "volume": 153743.0}, {"date": "2026-02-06", "close": 4.91, "volume": 44938.0}, {"date": "2026-02-09", "close": 5.05, "volume": 31900.0}, {"date": "2026-02-10", "close": 5.42, "volume": 52764.0}, {"date": "2026-02-11", "close": 5.57, "volume": 60748.0}, {"date": "2026-02-12", "close": 5.71, "volume": 119128.0}, {"date": "2026-02-13", "close": 6.67, "volume": 92920.0}, {"date": "2026-02-17", "close": 7.16, "volume": 64877.0}, {"date": "2026-02-18", "close": 7.01, "volume": 42336.0}, {"date": "2026-02-19", "close": 7.05, "volume": 21773.0}, {"date": "2026-02-20", "close": 7.24, "volume": 24713.0}, {"date": "2026-02-23", "close": 6.97, "volume": 11378.0}, {"date": "2026-02-24", "close": 6.88, "volume": 36485.0}, {"date": "2026-02-25", "close": 6.42, "volume": 25599.0}, {"date": "2026-02-26", "close": 6.25, "volume": 17752.0}, {"date": "2026-02-27", "close": 5.59, "volume": 78108.0}, {"date": "2026-03-02", "close": 6.37, "volume": 34130.0}, {"date": "2026-03-03", "close": 6.19, "volume": 35157.0}, {"date": "2026-03-04", "close": 6.5, "volume": 19503.0}, {"date": "2026-03-05", "close": 6.43, "volume": 10819.0}, {"date": "2026-03-06", "close": 6.43, "volume": 3797.0}, {"date": "2026-03-09", "close": 6.46, "volume": 14791.0}, {"date": "2026-03-10", "close": 6.7, "volume": 21217.0}, {"date": "2026-03-11", "close": 6.915, "volume": 14890.0}, {"date": "2026-03-12", "close": 6.93, "volume": 18412.0}, {"date": "2026-03-13", "close": 6.88, "volume": 17786.0}, {"date": "2026-03-16", "close": 7.32, "volume": 39164.0}, {"date": "2026-03-17", "close": 7.27, "volume": 16152.0}, {"date": "2026-03-18", "close": 6.92, "volume": 9834.0}, {"date": "2026-03-19", "close": 6.77, "volume": 7122.0}, {"date": "2026-03-20", "close": 6.62, "volume": 32948.0}, {"date": "2026-03-23", "close": 7.065, "volume": 24491.0}, {"date": "2026-03-24", "close": 7.04, "volume": 34978.0}, {"date": "2026-03-25", "close": 7.08, "volume": 10207.0}, {"date": "2026-03-26", "close": 6.955, "volume": 6066.0}, {"date": "2026-03-27", "close": 6.808, "volume": 6448.0}, {"date": "2026-03-30", "close": 6.95, "volume": 13624.0}, {"date": "2026-03-31", "close": 7.06, "volume": 12984.0}, {"date": "2026-04-01", "close": 7.06, "volume": 21890.0}, {"date": "2026-04-02", "close": 7.1, "volume": 5204.0}, {"date": "2026-04-06", "close": 7.24, "volume": 15885.0}, {"date": "2026-04-07", "close": 7.26, "volume": 19904.0}, {"date": "2026-04-08", "close": 7.54, "volume": 15286.0}, {"date": "2026-04-09", "close": 7.45, "volume": 6233.0}, {"date": "2026-04-10", "close": 7.6, "volume": 9528.0}, {"date": "2026-04-13", "close": 7.56, "volume": 8744.0}, {"date": "2026-04-14", "close": 7.46, "volume": 5653.0}, {"date": "2026-04-15", "close": 7.6, "volume": 12511.0}, {"date": "2026-04-16", "close": 7.7, "volume": 6798.0}, {"date": "2026-04-17", "close": 7.56, "volume": 17354.0}, {"date": "2026-04-20", "close": 7.62, "volume": 8567.0}, {"date": "2026-04-21", "close": 7.555, "volume": 4543.0}, {"date": "2026-04-22", "close": 7.32, "volume": 23601.0}, {"date": "2026-04-23", "close": 5.84, "volume": 56322.0}, {"date": "2026-04-24", "close": 6.62, "volume": 14374.0}, {"date": "2026-04-27", "close": 6.87, "volume": 9914.0}, {"date": "2026-04-28", "close": 7.0022, "volume": 7155.0}, {"date": "2026-04-29", "close": 7.18, "volume": 12021.0}, {"date": "2026-04-30", "close": 6.93, "volume": 12212.0}, {"date": "2026-05-01", "close": 7.11, "volume": 6744.0}, {"date": "2026-05-04", "close": 6.94, "volume": 2903.0}, {"date": "2026-05-05", "close": 6.88, "volume": 1256.0}, {"date": "2026-05-06", "close": 6.33, "volume": 6176.0}, {"date": "2026-05-07", "close": 6.45, "volume": 15162.0}, {"date": "2026-05-08", "close": 6.52, "volume": 7793.0}, {"date": "2026-05-11", "close": 6.9, "volume": 8458.0}, {"date": "2026-05-12", "close": 6.81, "volume": 2002.0}, {"date": "2026-05-13", "close": 6.6, "volume": 1817.0}, {"date": "2026-05-14", "close": 6.43, "volume": 3355.0}, {"date": "2026-05-15", "close": 6.48, "volume": 6148.0}, {"date": "2026-05-18", "close": 6.4, "volume": 3285.0}, {"date": "2026-05-19", "close": 6.33, "volume": 12837.0}, {"date": "2026-05-20", "close": 6.31, "volume": 4397.0}, {"date": "2026-05-21", "close": 6.12, "volume": 3115.0}, {"date": "2026-05-22", "close": 6.11, "volume": 2945.0}, {"date": "2026-05-26", "close": 5.89, "volume": 11543.0}, {"date": "2026-05-27", "close": 5.7, "volume": 10845.0}, {"date": "2026-05-28", "close": 5.2, "volume": 12058.0}, {"date": "2026-05-29", "close": 5.69, "volume": 6440.0}, {"date": "2026-06-01", "close": 5.6, "volume": 12416.0}, {"date": "2026-06-02", "close": 5.15, "volume": 29653.0}, {"date": "2026-06-03", "close": 5.19, "volume": 7780.0}, {"date": "2026-06-04", "close": 4.51, "volume": 33434.0}, {"date": "2026-06-05", "close": 4.405, "volume": 11052.0}, {"date": "2026-06-08", "close": 3.75, "volume": 21038.0}, {"date": "2026-06-09", "close": 4.03, "volume": 6669.0}, {"date": "2026-06-10", "close": 4.1501, "volume": 7351.0}, {"date": "2026-06-11", "close": 4.2601, "volume": 2153.0}, {"date": "2026-06-12", "close": 4.43, "volume": 6535.0}, {"date": "2026-06-15", "close": 4.3631, "volume": 4384.0}, {"date": "2026-06-16", "close": 4.33, "volume": 2306.0}, {"date": "2026-06-17", "close": 4.01, "volume": 5894.0}, {"date": "2026-06-18", "close": 4.05, "volume": 3923.0}, {"date": "2026-06-22", "close": 4.1, "volume": 2105.0}, {"date": "2026-06-23", "close": 4.2, "volume": 6852.0}, {"date": "2026-06-24", "close": 4.49, "volume": 1929.0}, {"date": "2026-06-25", "close": 4.23, "volume": 2534.0}, {"date": "2026-06-26", "close": 4.5934, "volume": 927.0}, {"date": "2026-06-29", "close": 4.2, "volume": 2692.0}, {"date": "2026-06-30", "close": 4.3, "volume": 4083.0}, {"date": "2026-07-01", "close": 4.2511, "volume": 13346.0}, {"date": "2026-07-02", "close": 4.0, "volume": 5843.0}, {"date": "2026-07-06", "close": 3.95, "volume": 989.0}, {"date": "2026-07-07", "close": 3.45, "volume": 4372.0}, {"date": "2026-07-08", "close": 3.66, "volume": 1727.0}, {"date": "2026-07-09", "close": 4.01, "volume": 5453.0}, {"date": "2026-07-10", "close": 4.0, "volume": 6128.0}, {"date": "2026-07-13", "close": 4.15, "volume": 1850.0}, {"date": "2026-07-14", "close": 3.25, "volume": 176.0}, {"date": "2026-07-15", "close": 3.52, "volume": 4120.0}, {"date": "2026-07-16", "close": 3.6, "volume": 2073.0}, {"date": "2026-07-17", "close": 3.5472, "volume": 3270.0}, {"date": "2026-07-20", "close": 3.65, "volume": 503.0}, {"date": "2026-07-21", "close": 3.6322, "volume": 578.0}, {"date": "2026-07-22", "close": 3.65, "volume": 526.0}, {"date": "2026-07-23", "close": 3.2436, "volume": 10604.0}, {"date": "2026-07-24", "close": 2.75, "volume": 3927.0}, {"date": "2026-07-27", "close": 3.1, "volume": 12003060.0}, {"date": "2026-07-28", "close": 2.83, "volume": 467671.0}, {"date": "2026-07-29", "close": 3.2, "volume": 2250959.0}, {"date": "2026-07-30", "close": 3.04, "volume": 338466.0}, {"date": "2026-07-31", "close": 2.99, "volume": 205793.0}, {"date": "2026-08-03", "close": 2.87, "volume": 124109.0}, {"date": "2026-08-04", "close": 2.99, "volume": 45537.0}, {"date": "2026-08-05", "close": 3.15, "volume": 52338.0}, {"date": "2026-08-06", "close": 3.29, "volume": 83637.0}, {"date": "2026-08-07", "close": 3.32, "volume": 70443.0}, {"date": "2026-08-10", "close": 3.64, "volume": 133535.0}, {"date": "2026-08-11", "close": 3.8, "volume": 52381.0}, {"date": "2026-08-12", "close": 4.03, "volume": 107143.0}, {"date": "2026-08-13", "close": 4.92, "volume": 146948.0}, {"date": "2026-08-14", "close": 5.0, "volume": 5133250.0}, {"date": "2026-08-17", "close": 5.63, "volume": 3800927.0}, {"date": "2026-08-18", "close": 4.74, "volume": 278876.0}, {"date": "2026-08-19", "close": 4.66, "volume": 157275.0}, {"date": "2026-08-20", "close": 4.7, "volume": 38424.0}, {"date": "2026-08-21", "close": 4.52, "volume": 41390.0}, {"date": "2026-08-24", "close": 4.58, "volume": 31889.0}, {"date": "2026-08-25", "close": 4.22, "volume": 51339.0}, {"date": "2026-08-26", "close": 4.22, "volume": 16363.0}, {"date": "2026-08-27", "close": 4.135, "volume": 28018.0}, {"date": "2026-08-28", "close": 4.07, "volume": 30877.0}, {"date": "2026-08-31", "close": 3.98, "volume": 16958.0}, {"date": "2026-09-01", "close": 4.1, "volume": 14876.0}, {"date": "2026-09-02", "close": 4.13, "volume": 6127.0}, {"date": "2026-09-03", "close": 4.08, "volume": 27865.0}, {"date": "2026-09-04", "close": 3.93, "volume": 11212.0}, {"date": "2026-09-08", "close": 3.78, "volume": 30191.0}, {"date": "2026-09-09", "close": 4.2, "volume": 8024.0}, {"date": "2026-09-10", "close": 4.01, "volume": 60416.0}, {"date": "2026-09-11", "close": 3.96, "volume": 28196.0}, {"date": "2026-09-14", "close": 3.85, "volume": 26062.0}, {"date": "2026-09-15", "close": 3.87, "volume": 26511.0}, {"date": "2026-09-16", "close": 3.87, "volume": 39868.0}, {"date": "2026-09-17", "close": 3.77, "volume": 8260.0}, {"date": "2026-09-18", "close": 3.8, "volume": 4590.0}], "refreshing": true}