{"ticker": "GLBS", "overview": {"name": "Globus Maritime Limited - 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": "GLBS", "has_prices": true, "as_of": "2026-10-30", "last": 2.89, "prev_close": 2.85, "change": 0.040000000000000036, "change_pct": 0.014035087719298258, "session_volume": 101847.0, "vwap_5": 2.9045038029975974, "vwap_20": 3.141043659714421, "vwap_60": 3.510919409392514, "vwap_250": 2.509407212595408, "high_52w": 3.93, "low_52w": 1.15, "avg_volume_20": 115145.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-083783", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Firment Shipping Inc.", "who_key": "FIRMENT SHIPPING 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": "FIRMENT SHIPPING INC. moves to a 30.5% activist stake in GLBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1729200/0001104659-26-083783-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0001172661-26-002150", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in GLBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002150-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001104659-26-039168", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Firment Shipping Inc.", "who_key": "FIRMENT SHIPPING 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": "FIRMENT SHIPPING INC. adjusts its stake in GLBS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1729200/0001104659-26-039168-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "13DG-0001104659-26-035286", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Firment Shipping Inc.", "who_key": "FIRMENT SHIPPING 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": "FIRMENT SHIPPING INC. adjusts its stake in GLBS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1729200/0001104659-26-035286-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-083783", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Firment Shipping Inc.", "who_key": "FIRMENT SHIPPING 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": "FIRMENT SHIPPING INC. moves to a 30.5% activist stake in GLBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1729200/0001104659-26-083783-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0001172661-26-002150", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in GLBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002150-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001104659-26-039168", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Firment Shipping Inc.", "who_key": "FIRMENT SHIPPING 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": "FIRMENT SHIPPING INC. adjusts its stake in GLBS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1729200/0001104659-26-039168-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "13DG-0001104659-26-035286", "src": "13DG", "ticker": "GLBS", "cik": "1499780", "company": "GLOBUS MARITIME LTD", "company_raw": "GLOBUS MARITIME LTD", "who": "Firment Shipping Inc.", "who_key": "FIRMENT SHIPPING 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": "FIRMENT SHIPPING INC. adjusts its stake in GLBS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1729200/0001104659-26-035286-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "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": "Globus Maritime Limited - Common Stock", "new_value": "GLOBUS MARITIME LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001499780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001499780", "applied": 1, "detected_at": "2026-10-24T19:05:10.992909"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 1660.0, "volume": 17.0}, {"date": "2016-11-01", "close": 1830.0, "volume": 82.0}, {"date": "2016-11-02", "close": 1800.0, "volume": 71.0}, {"date": "2016-11-03", "close": 1910.0, "volume": 84.0}, {"date": "2016-11-04", "close": 1820.0, "volume": 53.0}, {"date": "2016-11-07", "close": 1750.0, "volume": 22.0}, {"date": "2016-11-08", "close": 1739.6, "volume": 7.0}, {"date": "2016-11-09", "close": 1810.0, "volume": 41.0}, {"date": "2016-11-10", "close": 2400.0, "volume": 270.0}, {"date": "2016-11-11", "close": 2230.0, "volume": 344.0}, {"date": "2016-11-14", "close": 2860.0, "volume": 225.0}, {"date": "2016-11-15", "close": 4940.0, "volume": 744.0}, {"date": "2016-11-16", "close": 14230.0, "volume": 4887.0}, {"date": "2016-11-17", "close": 5930.0, "volume": 1944.0}, {"date": "2016-11-18", "close": 5860.0, "volume": 885.0}, {"date": "2016-11-21", "close": 4950.0, "volume": 239.0}, {"date": "2016-11-22", "close": 3500.0, "volume": 374.0}, {"date": "2016-11-23", "close": 4130.0, "volume": 954.0}, {"date": "2016-11-25", "close": 3570.0, "volume": 191.0}, {"date": "2016-11-28", "close": 3810.0, "volume": 6346.0}, {"date": "2016-11-29", "close": 5570.0, "volume": 6599.0}, {"date": "2016-11-30", "close": 6780.0, "volume": 7653.0}, {"date": "2016-12-01", "close": 7450.0, "volume": 2895.0}, {"date": "2016-12-02", "close": 7670.0, "volume": 1618.0}, {"date": "2016-12-05", "close": 7300.0, "volume": 469.0}, {"date": "2016-12-06", "close": 6770.0, "volume": 376.0}, {"date": "2016-12-07", "close": 6700.0, "volume": 122.0}, {"date": "2016-12-08", "close": 6000.0, "volume": 141.0}, {"date": "2016-12-09", "close": 5970.0, "volume": 103.0}, {"date": "2016-12-12", "close": 6270.0, "volume": 404.0}, {"date": "2016-12-13", "close": 5720.0, "volume": 105.0}, {"date": "2016-12-14", "close": 5020.0, "volume": 79.0}, {"date": "2016-12-15", "close": 6380.0, "volume": 629.0}, {"date": "2016-12-16", "close": 6300.0, "volume": 338.0}, {"date": "2016-12-19", "close": 6190.0, "volume": 53.0}, {"date": "2016-12-20", "close": 5710.0, "volume": 97.0}, {"date": "2016-12-21", "close": 5770.0, "volume": 127.0}, {"date": "2016-12-22", "close": 5250.0, "volume": 201.0}, {"date": "2016-12-23", "close": 4990.0, "volume": 74.0}, {"date": "2016-12-27", "close": 4980.0, "volume": 67.0}, {"date": "2016-12-28", "close": 4470.0, "volume": 118.0}, {"date": "2016-12-29", "close": 4250.0, "volume": 79.0}, {"date": "2016-12-30", "close": 4080.0, "volume": 72.0}, {"date": "2017-01-03", "close": 4300.0, "volume": 84.0}, {"date": "2017-01-04", "close": 4580.0, "volume": 78.0}, {"date": "2017-01-05", "close": 4570.0, "volume": 97.0}, {"date": "2017-01-06", "close": 4360.0, "volume": 93.0}, {"date": "2017-01-09", "close": 4200.0, "volume": 61.0}, {"date": "2017-01-10", "close": 4060.0, "volume": 78.0}, {"date": "2017-01-11", "close": 3849.7, "volume": 107.0}, {"date": "2017-01-12", "close": 3069.7, "volume": 125.0}, {"date": "2017-01-13", "close": 7240.0, "volume": 2630.0}, {"date": "2017-01-17", "close": 4850.0, "volume": 1383.0}, {"date": "2017-01-18", "close": 6170.0, "volume": 5990.0}, {"date": "2017-01-19", "close": 7360.0, "volume": 5216.0}, {"date": "2017-01-20", "close": 9700.0, "volume": 4115.0}, {"date": "2017-01-23", "close": 10770.0, "volume": 5874.0}, {"date": "2017-01-24", "close": 9490.0, "volume": 2222.0}, {"date": "2017-01-25", "close": 7800.0, "volume": 1070.0}, {"date": "2017-01-26", "close": 9110.0, "volume": 2635.0}, {"date": "2017-01-27", "close": 9430.0, "volume": 2073.0}, {"date": "2017-01-30", "close": 8250.0, "volume": 631.0}, {"date": "2017-01-31", "close": 8390.0, "volume": 585.0}, {"date": "2017-02-01", "close": 7850.0, "volume": 333.0}, {"date": "2017-02-02", "close": 7620.0, "volume": 256.0}, {"date": "2017-02-03", "close": 7470.0, "volume": 201.0}, {"date": "2017-02-06", "close": 9700.0, "volume": 1462.0}, {"date": "2017-02-07", "close": 8370.0, "volume": 685.0}, {"date": "2017-02-08", "close": 8270.0, "volume": 151.0}, {"date": "2017-02-09", "close": 7210.0, "volume": 2252.0}, {"date": "2017-02-10", "close": 7100.0, "volume": 293.0}, {"date": "2017-02-13", "close": 7410.0, "volume": 1069.0}, {"date": "2017-02-14", "close": 7450.0, "volume": 171.0}, {"date": "2017-02-15", "close": 7270.0, "volume": 79.0}, {"date": "2017-02-16", "close": 7250.0, "volume": 75.0}, {"date": "2017-02-17", "close": 7440.0, "volume": 192.0}, {"date": "2017-02-21", "close": 7450.0, "volume": 95.0}, {"date": "2017-02-22", "close": 7550.0, "volume": 82.0}, {"date": "2017-02-23", "close": 7480.0, "volume": 81.0}, {"date": "2017-02-24", "close": 7340.0, "volume": 71.0}, {"date": "2017-02-27", "close": 7110.0, "volume": 32.0}, {"date": "2017-02-28", "close": 7110.0, "volume": 47.0}, {"date": "2017-03-01", "close": 6270.0, "volume": 141.0}, {"date": "2017-03-02", "close": 6530.0, "volume": 61.0}, {"date": "2017-03-03", "close": 6300.0, "volume": 83.0}, {"date": "2017-03-06", "close": 5950.0, "volume": 65.0}, {"date": "2017-03-07", "close": 5920.0, "volume": 47.0}, {"date": "2017-03-08", "close": 5440.0, "volume": 63.0}, {"date": "2017-03-09", "close": 5450.0, "volume": 172.0}, {"date": "2017-03-10", "close": 4950.0, "volume": 99.0}, {"date": "2017-03-13", "close": 4630.0, "volume": 88.0}, {"date": "2017-03-14", "close": 4460.0, "volume": 42.0}, {"date": "2017-03-15", "close": 4320.0, "volume": 55.0}, {"date": "2017-03-16", "close": 6740.0, "volume": 3719.0}, {"date": "2017-03-17", "close": 6190.0, "volume": 963.0}, {"date": "2017-03-20", "close": 5700.0, "volume": 305.0}, {"date": "2017-03-21", "close": 5280.0, "volume": 160.0}, {"date": "2017-03-22", "close": 4990.0, "volume": 182.0}, {"date": "2017-03-23", "close": 4890.0, "volume": 411.0}, {"date": "2017-03-24", "close": 4590.0, "volume": 808.0}, {"date": "2017-03-27", "close": 4500.0, "volume": 320.0}, {"date": "2017-03-28", "close": 4590.0, "volume": 785.0}, {"date": "2017-03-29", "close": 4810.0, "volume": 695.0}, {"date": "2017-03-30", "close": 4650.0, "volume": 206.0}, {"date": "2017-03-31", "close": 4650.0, "volume": 236.0}, {"date": "2017-04-03", "close": 4410.0, "volume": 212.0}, {"date": "2017-04-04", "close": 4380.0, "volume": 179.0}, {"date": "2017-04-05", "close": 4290.0, "volume": 132.0}, {"date": "2017-04-06", "close": 3990.0, "volume": 217.0}, {"date": "2017-04-07", "close": 3420.0, "volume": 665.0}, {"date": "2017-04-10", "close": 3500.0, "volume": 4219.0}, {"date": "2017-04-11", "close": 3290.0, "volume": 1044.0}, {"date": "2017-04-12", "close": 3410.0, "volume": 892.0}, {"date": "2017-04-13", "close": 2970.0, "volume": 850.0}, {"date": "2017-04-17", "close": 2810.0, "volume": 329.0}, {"date": "2017-04-18", "close": 2810.0, "volume": 336.0}, {"date": "2017-04-19", "close": 2740.0, "volume": 430.0}, {"date": "2017-04-20", "close": 2420.0, "volume": 475.0}, {"date": "2017-04-21", "close": 2950.0, "volume": 6412.0}, {"date": "2017-04-24", "close": 2500.0, "volume": 5181.0}, {"date": "2017-04-25", "close": 2580.0, "volume": 1698.0}, {"date": "2017-04-26", "close": 2590.0, "volume": 725.0}, {"date": "2017-04-27", "close": 2540.0, "volume": 319.0}, {"date": "2017-04-28", "close": 2240.0, "volume": 793.0}, {"date": "2017-05-01", "close": 2050.0, "volume": 524.0}, {"date": "2017-05-02", "close": 2050.0, "volume": 1548.0}, {"date": "2017-05-03", "close": 1920.0, "volume": 414.0}, {"date": "2017-05-04", "close": 1700.0, "volume": 400.0}, {"date": "2017-05-05", "close": 1570.0, "volume": 1485.0}, {"date": "2017-05-08", "close": 1480.0, "volume": 401.0}, {"date": "2017-05-09", "close": 1380.0, "volume": 451.0}, {"date": "2017-05-10", "close": 1280.0, "volume": 698.0}, {"date": "2017-05-11", "close": 1650.0, "volume": 1917.0}, {"date": "2017-05-12", "close": 1470.0, "volume": 1670.0}, {"date": "2017-05-15", "close": 1420.0, "volume": 800.0}, {"date": "2017-05-16", "close": 1360.0, "volume": 413.0}, {"date": "2017-05-17", "close": 1290.0, "volume": 662.0}, {"date": "2017-05-18", "close": 1150.0, "volume": 642.0}, {"date": "2017-05-19", "close": 1060.0, "volume": 494.0}, {"date": "2017-05-22", "close": 950.0, "volume": 478.0}, {"date": "2017-05-23", "close": 910.2, "volume": 374.0}, {"date": "2017-05-24", "close": 1660.0, "volume": 9212.0}, {"date": "2017-05-25", "close": 1240.0, "volume": 3664.0}, {"date": "2017-05-26", "close": 1380.0, "volume": 1939.0}, {"date": "2017-05-30", "close": 1320.0, "volume": 593.0}, {"date": "2017-05-31", "close": 1160.0, "volume": 404.0}, {"date": "2017-06-01", "close": 1280.0, "volume": 1173.0}, {"date": "2017-06-02", "close": 1190.0, "volume": 569.0}, {"date": "2017-06-05", "close": 1280.0, "volume": 589.0}, {"date": "2017-06-06", "close": 1450.0, "volume": 1479.0}, {"date": "2017-06-07", "close": 1360.0, "volume": 431.0}, {"date": "2017-06-08", "close": 1340.0, "volume": 339.0}, {"date": "2017-06-09", "close": 1290.0, "volume": 544.0}, {"date": "2017-06-12", "close": 1280.0, "volume": 192.0}, {"date": "2017-06-13", "close": 1320.0, "volume": 868.0}, {"date": "2017-06-14", "close": 1330.0, "volume": 188.0}, {"date": "2017-06-15", "close": 1280.0, "volume": 4421.0}, {"date": "2017-06-16", "close": 1280.0, "volume": 622.0}, {"date": "2017-06-19", "close": 1230.0, "volume": 372.0}, {"date": "2017-06-20", "close": 1210.0, "volume": 321.0}, {"date": "2017-06-21", "close": 1200.0, "volume": 192.0}, {"date": "2017-06-22", "close": 1190.0, "volume": 168.0}, {"date": "2017-06-23", "close": 1200.0, "volume": 224.0}, {"date": "2017-06-26", "close": 1270.0, "volume": 764.0}, {"date": "2017-06-27", "close": 1280.0, "volume": 681.0}, {"date": "2017-06-28", "close": 1230.0, "volume": 201.0}, {"date": "2017-06-29", "close": 1270.0, "volume": 111.0}, {"date": "2017-06-30", "close": 1240.0, "volume": 360.0}, {"date": "2017-07-03", "close": 1250.0, "volume": 78.0}, {"date": "2017-07-05", "close": 1360.0, "volume": 836.0}, {"date": "2017-07-06", "close": 1270.0, "volume": 577.0}, {"date": "2017-07-07", "close": 1270.0, "volume": 9080.0}, {"date": "2017-07-10", "close": 1160.0, "volume": 1282.0}, {"date": "2017-07-11", "close": 1140.0, "volume": 294.0}, {"date": "2017-07-12", "close": 1160.0, "volume": 300.0}, {"date": "2017-07-13", "close": 1160.0, "volume": 575.0}, {"date": "2017-07-14", "close": 1090.0, "volume": 294.0}, {"date": "2017-07-17", "close": 1100.0, "volume": 155.0}, {"date": "2017-07-18", "close": 1000.0, "volume": 291.0}, {"date": "2017-07-19", "close": 1040.0, "volume": 351.0}, {"date": "2017-07-20", "close": 1100.0, "volume": 494.0}, {"date": "2017-07-21", "close": 1101.8, "volume": 2338.0}, {"date": "2017-07-24", "close": 1110.0, "volume": 1096.0}, {"date": "2017-07-25", "close": 1100.0, "volume": 267.0}, {"date": "2017-07-26", "close": 1040.0, "volume": 488.0}, {"date": "2017-07-27", "close": 1050.0, "volume": 275.0}, {"date": "2017-07-28", "close": 1070.0, "volume": 103.0}, {"date": "2017-07-31", "close": 1010.0, "volume": 215.0}, {"date": "2017-08-01", "close": 1060.0, "volume": 829.0}, {"date": "2017-08-02", "close": 1020.0, "volume": 269.0}, {"date": "2017-08-03", "close": 1040.0, "volume": 200.0}, {"date": "2017-08-04", "close": 1050.0, "volume": 103.0}, {"date": "2017-08-07", "close": 1050.0, "volume": 51.0}, {"date": "2017-08-08", "close": 1010.0, "volume": 89.0}, {"date": "2017-08-09", "close": 1020.0, "volume": 138.0}, {"date": "2017-08-10", "close": 969.0, "volume": 849.0}, {"date": "2017-08-11", "close": 989.9, "volume": 805.0}, {"date": "2017-08-14", "close": 990.0, "volume": 214.0}, {"date": "2017-08-15", "close": 995.5, "volume": 182.0}, {"date": "2017-08-16", "close": 970.0, "volume": 173.0}, {"date": "2017-08-17", "close": 970.0, "volume": 111.0}, {"date": "2017-08-18", "close": 970.0, "volume": 94.0}, {"date": "2017-08-21", "close": 979.9, "volume": 41.0}, {"date": "2017-08-22", "close": 960.0, "volume": 113.0}, {"date": "2017-08-23", "close": 960.0, "volume": 83.0}, {"date": "2017-08-24", "close": 950.0, "volume": 124.0}, {"date": "2017-08-25", "close": 930.0, "volume": 56.0}, {"date": "2017-08-28", "close": 1040.0, "volume": 345.0}, {"date": "2017-08-29", "close": 979.738, "volume": 161.0}, {"date": "2017-08-30", "close": 943.6, "volume": 79.0}, {"date": "2017-08-31", "close": 941.1, "volume": 117.0}, {"date": "2017-09-01", "close": 920.3, "volume": 100.0}, {"date": "2017-09-05", "close": 910.0, "volume": 107.0}, {"date": "2017-09-06", "close": 950.0, "volume": 91.0}, {"date": "2017-09-07", "close": 950.0, "volume": 109.0}, {"date": "2017-09-08", "close": 950.0, "volume": 123.0}, {"date": "2017-09-11", "close": 950.0, "volume": 56.0}, {"date": "2017-09-12", "close": 950.1, "volume": 23.0}, {"date": "2017-09-13", "close": 943.0, "volume": 65.0}, {"date": "2017-09-14", "close": 970.0, "volume": 625.0}, {"date": "2017-09-15", "close": 950.0, "volume": 222.0}, {"date": "2017-09-18", "close": 955.0, "volume": 86.0}, {"date": "2017-09-19", "close": 950.0, "volume": 75.0}, {"date": "2017-09-20", "close": 952.0, "volume": 71.0}, {"date": "2017-09-21", "close": 972.0, "volume": 67.0}, {"date": "2017-09-22", "close": 960.0, "volume": 27.0}, {"date": "2017-09-25", "close": 933.9, "volume": 94.0}, {"date": "2017-09-26", "close": 919.9, "volume": 101.0}, {"date": "2017-09-27", "close": 950.0, "volume": 538.0}, {"date": "2017-09-28", "close": 910.3, "volume": 133.0}, {"date": "2017-09-29", "close": 920.0, "volume": 112.0}, {"date": "2017-10-02", "close": 927.0, "volume": 72.0}, {"date": "2017-10-03", "close": 1060.0, "volume": 470.0}, {"date": "2017-10-04", "close": 980.0, "volume": 1611.0}, {"date": "2017-10-05", "close": 950.0, "volume": 284.0}, {"date": "2017-10-06", "close": 963.6, "volume": 92.0}, {"date": "2017-10-09", "close": 939.9, "volume": 90.0}, {"date": "2017-10-10", "close": 954.7, "volume": 80.0}, {"date": "2017-10-11", "close": 930.0, "volume": 97.0}, {"date": "2017-10-12", "close": 921.2, "volume": 62.0}, {"date": "2017-10-13", "close": 930.0, "volume": 86.0}, {"date": "2017-10-16", "close": 940.0, "volume": 49.0}, {"date": "2017-10-17", "close": 935.1, "volume": 38.0}, {"date": "2017-10-18", "close": 917.5, "volume": 81.0}, {"date": "2017-10-19", "close": 925.1, "volume": 53.0}, {"date": "2017-10-20", "close": 920.0, "volume": 595.0}, {"date": "2017-10-23", "close": 950.2, "volume": 420.0}, {"date": "2017-10-24", "close": 955.1, "volume": 138.0}, {"date": "2017-10-25", "close": 1038.4, "volume": 1477.0}, {"date": "2017-10-26", "close": 999.0, "volume": 760.0}, {"date": "2017-10-27", "close": 960.0, "volume": 184.0}, {"date": "2017-10-30", "close": 923.0, "volume": 320.0}, {"date": "2017-10-31", "close": 920.0, "volume": 125.0}, {"date": "2017-11-01", "close": 920.0, "volume": 133.0}, {"date": "2017-11-02", "close": 912.5, "volume": 124.0}, {"date": "2017-11-03", "close": 1030.0, "volume": 7245.0}, {"date": "2017-11-06", "close": 1310.0, "volume": 7430.0}, {"date": "2017-11-07", "close": 1880.0, "volume": 10365.0}, {"date": "2017-11-08", "close": 1160.0, "volume": 2404.0}, {"date": "2017-11-09", "close": 1100.0, "volume": 596.0}, {"date": "2017-11-10", "close": 1080.0, "volume": 509.0}, {"date": "2017-11-13", "close": 1025.0, "volume": 581.0}, {"date": "2017-11-14", "close": 1070.0, "volume": 549.0}, {"date": "2017-11-15", "close": 1020.0, "volume": 269.0}, {"date": "2017-11-16", "close": 1000.0, "volume": 158.0}, {"date": "2017-11-17", "close": 1040.0, "volume": 2230.0}, {"date": "2017-11-20", "close": 1090.0, "volume": 494.0}, {"date": "2017-11-21", "close": 1070.0, "volume": 512.0}, {"date": "2017-11-22", "close": 1070.0, "volume": 420.0}, {"date": "2017-11-24", "close": 1020.0, "volume": 394.0}, {"date": "2017-11-27", "close": 1060.0, "volume": 761.0}, {"date": "2017-11-28", "close": 1025.0, "volume": 227.0}, {"date": "2017-11-29", "close": 1020.0, "volume": 320.0}, {"date": "2017-11-30", "close": 1040.0, "volume": 582.0}, {"date": "2017-12-01", "close": 1080.0, "volume": 475.0}, {"date": "2017-12-04", "close": 1240.0, "volume": 1893.0}, {"date": "2017-12-05", "close": 1360.0, "volume": 10538.0}, {"date": "2017-12-06", "close": 1310.0, "volume": 1539.0}, {"date": "2017-12-07", "close": 1410.0, "volume": 2481.0}, {"date": "2017-12-08", "close": 1470.0, "volume": 14899.0}, {"date": "2017-12-11", "close": 1310.0, "volume": 2417.0}, {"date": "2017-12-12", "close": 1160.0, "volume": 1212.0}, {"date": "2017-12-13", "close": 1220.0, "volume": 981.0}, {"date": "2017-12-14", "close": 1130.0, "volume": 729.0}, {"date": "2017-12-15", "close": 1170.0, "volume": 620.0}, {"date": "2017-12-18", "close": 1100.0, "volume": 695.0}, {"date": "2017-12-19", "close": 1130.0, "volume": 363.0}, {"date": "2017-12-20", "close": 1170.0, "volume": 446.0}, {"date": "2017-12-21", "close": 1209.1, "volume": 638.0}, {"date": "2017-12-22", "close": 1250.0, "volume": 2174.0}, {"date": "2017-12-26", "close": 1200.0, "volume": 587.0}, {"date": "2017-12-27", "close": 1180.0, "volume": 356.0}, {"date": "2017-12-28", "close": 1140.0, "volume": 384.0}, {"date": "2017-12-29", "close": 1146.2, "volume": 333.0}, {"date": "2018-01-02", "close": 1190.0, "volume": 367.0}, {"date": "2018-01-03", "close": 1170.0, "volume": 444.0}, {"date": "2018-01-04", "close": 1170.0, "volume": 352.0}, {"date": "2018-01-05", "close": 1170.0, "volume": 296.0}, {"date": "2018-01-08", "close": 1170.0, "volume": 273.0}, {"date": "2018-01-09", "close": 1320.0, "volume": 1493.0}, {"date": "2018-01-10", "close": 1370.0, "volume": 1794.0}, {"date": "2018-01-11", "close": 1330.0, "volume": 811.0}, {"date": "2018-01-12", "close": 1280.0, "volume": 376.0}, {"date": "2018-01-16", "close": 1205.7, "volume": 601.0}, {"date": "2018-01-17", "close": 1200.0, "volume": 747.0}, {"date": "2018-01-18", "close": 1190.0, "volume": 338.0}, {"date": "2018-01-19", "close": 1180.0, "volume": 147.0}, {"date": "2018-01-22", "close": 1200.3, "volume": 499.0}, {"date": "2018-01-23", "close": 1200.0, "volume": 160.0}, {"date": "2018-01-24", "close": 1240.0, "volume": 134.0}, {"date": "2018-01-25", "close": 1209.9, "volume": 231.0}, {"date": "2018-01-26", "close": 1215.0, "volume": 248.0}, {"date": "2018-01-29", "close": 1199.0, "volume": 365.0}, {"date": "2018-01-30", "close": 1200.0, "volume": 221.0}, {"date": "2018-01-31", "close": 1330.0, "volume": 1392.0}, {"date": "2018-02-01", "close": 1200.0, "volume": 770.0}, {"date": "2018-02-02", "close": 1130.0, "volume": 888.0}, {"date": "2018-02-05", "close": 1090.0, "volume": 292.0}, {"date": "2018-02-06", "close": 1070.0, "volume": 327.0}, {"date": "2018-02-07", "close": 1060.4, "volume": 338.0}, {"date": "2018-02-08", "close": 1040.0, "volume": 246.0}, {"date": "2018-02-09", "close": 1020.0, "volume": 487.0}, {"date": "2018-02-12", "close": 1000.0, "volume": 169.0}, {"date": "2018-02-13", "close": 997.4, "volume": 151.0}, {"date": "2018-02-14", "close": 1010.0, "volume": 142.0}, {"date": "2018-02-15", "close": 1000.0, "volume": 149.0}, {"date": "2018-02-16", "close": 1040.0, "volume": 222.0}, {"date": "2018-02-20", "close": 1070.0, "volume": 237.0}, {"date": "2018-02-21", "close": 1055.0, "volume": 151.0}, {"date": "2018-02-22", "close": 1060.0, "volume": 64.0}, {"date": "2018-02-23", "close": 1059.0, "volume": 79.0}, {"date": "2018-02-26", "close": 1060.0, "volume": 138.0}, {"date": "2018-02-27", "close": 1020.0, "volume": 102.0}, {"date": "2018-02-28", "close": 995.0, "volume": 186.0}, {"date": "2018-03-01", "close": 990.0, "volume": 171.0}, {"date": "2018-03-02", "close": 1008.3, "volume": 89.0}, {"date": "2018-03-05", "close": 1010.0, "volume": 211.0}, {"date": "2018-03-06", "close": 1020.0, "volume": 192.0}, {"date": "2018-03-07", "close": 1020.0, "volume": 374.0}, {"date": "2018-03-08", "close": 1140.0, "volume": 652.0}, {"date": "2018-03-09", "close": 1060.0, "volume": 1161.0}, {"date": "2018-03-12", "close": 1043.4, "volume": 439.0}, {"date": "2018-03-13", "close": 1020.0, "volume": 266.0}, {"date": "2018-03-14", "close": 1010.0, "volume": 225.0}, {"date": "2018-03-15", "close": 1025.0, "volume": 354.0}, {"date": "2018-03-16", "close": 1000.0, "volume": 369.0}, {"date": "2018-03-19", "close": 925.0, "volume": 419.0}, {"date": "2018-03-20", "close": 935.0, "volume": 162.0}, {"date": "2018-03-21", "close": 927.9, "volume": 378.0}, {"date": "2018-03-22", "close": 890.0, "volume": 280.0}, {"date": "2018-03-23", "close": 901.8, "volume": 249.0}, {"date": "2018-03-26", "close": 838.6, "volume": 367.0}, {"date": "2018-03-27", "close": 844.2, "volume": 183.0}, {"date": "2018-03-28", "close": 840.2, "volume": 131.0}, {"date": "2018-03-29", "close": 741.0, "volume": 631.0}, {"date": "2018-04-02", "close": 790.0, "volume": 122.0}, {"date": "2018-04-03", "close": 770.0, "volume": 240.0}, {"date": "2018-04-04", "close": 767.5, "volume": 58.0}, {"date": "2018-04-05", "close": 755.8, "volume": 55.0}, {"date": "2018-04-06", "close": 730.2, "volume": 109.0}, {"date": "2018-04-09", "close": 718.0, "volume": 90.0}, {"date": "2018-04-10", "close": 730.0, "volume": 99.0}, {"date": "2018-04-11", "close": 773.8, "volume": 173.0}, {"date": "2018-04-12", "close": 759.9, "volume": 86.0}, {"date": "2018-04-13", "close": 741.3, "volume": 53.0}, {"date": "2018-04-16", "close": 750.0, "volume": 40.0}, {"date": "2018-04-17", "close": 745.1, "volume": 44.0}, {"date": "2018-04-18", "close": 782.0, "volume": 101.0}, {"date": "2018-04-19", "close": 795.0, "volume": 853.0}, {"date": "2018-04-20", "close": 819.9, "volume": 84.0}, {"date": "2018-04-23", "close": 826.1, "volume": 38.0}, {"date": "2018-04-24", "close": 810.6, "volume": 47.0}, {"date": "2018-04-25", "close": 796.0, "volume": 50.0}, {"date": "2018-04-26", "close": 810.0, "volume": 88.0}, {"date": "2018-04-27", "close": 799.8, "volume": 185.0}, {"date": "2018-04-30", "close": 789.6, "volume": 41.0}, {"date": "2018-05-01", "close": 760.0, "volume": 64.0}, {"date": "2018-05-02", "close": 767.8, "volume": 37.0}, {"date": "2018-05-03", "close": 770.0, "volume": 47.0}, {"date": "2018-05-04", "close": 771.4, "volume": 49.0}, {"date": "2018-05-07", "close": 776.0, "volume": 53.0}, {"date": "2018-05-08", "close": 769.9, "volume": 16.0}, {"date": "2018-05-09", "close": 815.3, "volume": 516.0}, {"date": "2018-05-10", "close": 798.6, "volume": 31.0}, {"date": "2018-05-11", "close": 810.0, "volume": 80.0}, {"date": "2018-05-14", "close": 789.539, "volume": 61.0}, {"date": "2018-05-15", "close": 770.1, "volume": 28.0}, {"date": "2018-05-16", "close": 765.0, "volume": 105.0}, {"date": "2018-05-17", "close": 780.0, "volume": 106.0}, {"date": "2018-05-18", "close": 770.0, "volume": 23.0}, {"date": "2018-05-21", "close": 770.1, "volume": 29.0}, {"date": "2018-05-22", "close": 773.9, "volume": 38.0}, {"date": "2018-05-23", "close": 770.0, "volume": 101.0}, {"date": "2018-05-24", "close": 760.0, "volume": 24.0}, {"date": "2018-05-25", "close": 772.1, "volume": 501.0}, {"date": "2018-05-29", "close": 748.057, "volume": 112.0}, {"date": "2018-05-30", "close": 745.1, "volume": 47.0}, {"date": "2018-05-31", "close": 744.5, "volume": 77.0}, {"date": "2018-06-01", "close": 740.0, "volume": 63.0}, {"date": "2018-06-04", "close": 750.0, "volume": 20.0}, {"date": "2018-06-05", "close": 810.0, "volume": 249.0}, {"date": "2018-06-06", "close": 839.3, "volume": 450.0}, {"date": "2018-06-07", "close": 790.0, "volume": 1801.0}, {"date": "2018-06-08", "close": 745.0, "volume": 253.0}, {"date": "2018-06-11", "close": 699.3, "volume": 294.0}, {"date": "2018-06-12", "close": 697.796, "volume": 117.0}, {"date": "2018-06-13", "close": 680.0, "volume": 101.0}, {"date": "2018-06-14", "close": 692.9, "volume": 373.0}, {"date": "2018-06-15", "close": 669.0, "volume": 238.0}, {"date": "2018-06-18", "close": 625.0, "volume": 404.0}, {"date": "2018-06-19", "close": 597.0, "volume": 390.0}, {"date": "2018-06-20", "close": 554.0, "volume": 289.0}, {"date": "2018-06-21", "close": 539.5, "volume": 517.0}, {"date": "2018-06-22", "close": 555.0, "volume": 682.0}, {"date": "2018-06-25", "close": 513.0, "volume": 372.0}, {"date": "2018-06-26", "close": 519.823, "volume": 113.0}, {"date": "2018-06-27", "close": 521.0, "volume": 145.0}, {"date": "2018-06-28", "close": 515.0, "volume": 149.0}, {"date": "2018-06-29", "close": 504.7, "volume": 201.0}, {"date": "2018-07-02", "close": 514.2, "volume": 53.0}, {"date": "2018-07-03", "close": 539.2, "volume": 277.0}, {"date": "2018-07-05", "close": 531.0, "volume": 123.0}, {"date": "2018-07-06", "close": 533.4, "volume": 294.0}, {"date": "2018-07-09", "close": 524.0, "volume": 112.0}, {"date": "2018-07-10", "close": 521.7, "volume": 60.0}, {"date": "2018-07-11", "close": 499.1, "volume": 231.0}, {"date": "2018-07-12", "close": 500.0, "volume": 204.0}, {"date": "2018-07-13", "close": 472.0, "volume": 186.0}, {"date": "2018-07-16", "close": 490.0, "volume": 66.0}, {"date": "2018-07-17", "close": 454.1, "volume": 239.0}, {"date": "2018-07-18", "close": 462.0, "volume": 95.0}, {"date": "2018-07-19", "close": 466.6, "volume": 68.0}, {"date": "2018-07-20", "close": 442.84, "volume": 107.0}, {"date": "2018-07-23", "close": 460.0, "volume": 158.0}, {"date": "2018-07-24", "close": 442.6, "volume": 193.0}, {"date": "2018-07-25", "close": 460.0, "volume": 100.0}, {"date": "2018-07-26", "close": 474.0, "volume": 127.0}, {"date": "2018-07-27", "close": 465.0, "volume": 93.0}, {"date": "2018-07-30", "close": 449.9, "volume": 82.0}, {"date": "2018-07-31", "close": 434.0, "volume": 80.0}, {"date": "2018-08-01", "close": 409.5, "volume": 133.0}, {"date": "2018-08-02", "close": 389.1, "volume": 159.0}, {"date": "2018-08-03", "close": 339.0, "volume": 224.0}, {"date": "2018-08-06", "close": 302.0, "volume": 414.0}, {"date": "2018-08-07", "close": 346.7, "volume": 280.0}, {"date": "2018-08-08", "close": 355.958, "volume": 120.0}, {"date": "2018-08-09", "close": 476.2, "volume": 4385.0}, {"date": "2018-08-10", "close": 467.3, "volume": 572.0}, {"date": "2018-08-13", "close": 440.0, "volume": 90.0}, {"date": "2018-08-14", "close": 439.8, "volume": 101.0}, {"date": "2018-08-15", "close": 404.5, "volume": 145.0}, {"date": "2018-08-16", "close": 380.0, "volume": 99.0}, {"date": "2018-08-17", "close": 365.0, "volume": 84.0}, {"date": "2018-08-20", "close": 380.0, "volume": 120.0}, {"date": "2018-08-21", "close": 389.9, "volume": 167.0}, {"date": "2018-08-22", "close": 383.9, "volume": 108.0}, {"date": "2018-08-23", "close": 373.3, "volume": 40.0}, {"date": "2018-08-24", "close": 378.9, "volume": 55.0}, {"date": "2018-08-27", "close": 389.849, "volume": 105.0}, {"date": "2018-08-28", "close": 390.0, "volume": 144.0}, {"date": "2018-08-29", "close": 391.8, "volume": 43.0}, {"date": "2018-08-30", "close": 410.0, "volume": 44.0}, {"date": "2018-08-31", "close": 420.0, "volume": 144.0}, {"date": "2018-09-04", "close": 395.0, "volume": 365.0}, {"date": "2018-09-05", "close": 390.0, "volume": 59.0}, {"date": "2018-09-06", "close": 383.9, "volume": 104.0}, {"date": "2018-09-07", "close": 392.6, "volume": 32.0}, {"date": "2018-09-10", "close": 398.3, "volume": 25.0}, {"date": "2018-09-11", "close": 383.5, "volume": 165.0}, {"date": "2018-09-12", "close": 380.0, "volume": 147.0}, {"date": "2018-09-13", "close": 386.3, "volume": 78.0}, {"date": "2018-09-14", "close": 379.1, "volume": 33.0}, {"date": "2018-09-17", "close": 371.0, "volume": 28.0}, {"date": "2018-09-18", "close": 370.3, "volume": 57.0}, {"date": "2018-09-19", "close": 407.4, "volume": 655.0}, {"date": "2018-09-20", "close": 390.6, "volume": 753.0}, {"date": "2018-09-21", "close": 409.9, "volume": 839.0}, {"date": "2018-09-24", "close": 402.8, "volume": 462.0}, {"date": "2018-09-25", "close": 479.9, "volume": 2649.0}, {"date": "2018-09-26", "close": 496.0, "volume": 795.0}, {"date": "2018-09-27", "close": 475.9, "volume": 435.0}, {"date": "2018-09-28", "close": 456.5, "volume": 308.0}, {"date": "2018-10-01", "close": 460.0, "volume": 233.0}, {"date": "2018-10-02", "close": 422.0, "volume": 213.0}, {"date": "2018-10-03", "close": 442.2, "volume": 126.0}, {"date": "2018-10-04", "close": 460.0, "volume": 152.0}, {"date": "2018-10-05", "close": 459.6, "volume": 77.0}, {"date": "2018-10-08", "close": 432.5, "volume": 114.0}, {"date": "2018-10-09", "close": 400.1, "volume": 470.0}, {"date": "2018-10-10", "close": 382.1, "volume": 124.0}, {"date": "2018-10-11", "close": 383.2, "volume": 273.0}, {"date": "2018-10-12", "close": 425.01, "volume": 1074.0}, {"date": "2018-10-15", "close": 650.0, "volume": 13155.0}, {"date": "2018-10-16", "close": 520.0, "volume": 4048.0}, {"date": "2018-10-17", "close": 507.0, "volume": 1054.0}, {"date": "2018-10-18", "close": 592.0, "volume": 3721.0}, {"date": "2018-10-19", "close": 540.0, "volume": 2278.0}, {"date": "2018-10-22", "close": 605.0, "volume": 10401.0}, {"date": "2018-10-23", "close": 542.0, "volume": 1696.0}, {"date": "2018-10-24", "close": 588.0, "volume": 4266.0}, {"date": "2018-10-25", "close": 585.01, "volume": 2328.0}, {"date": "2018-10-26", "close": 599.0, "volume": 3712.0}, {"date": "2018-10-29", "close": 608.0, "volume": 3340.0}, {"date": "2018-10-30", "close": 633.0, "volume": 1295.0}, {"date": "2018-10-31", "close": 796.0, "volume": 4027.0}, {"date": "2018-11-01", "close": 944.0, "volume": 20530.0}, {"date": "2018-11-02", "close": 871.0, "volume": 2228.0}, {"date": "2018-11-05", "close": 834.0, "volume": 1232.0}, {"date": "2018-11-06", "close": 741.0, "volume": 1770.0}, {"date": "2018-11-07", "close": 701.0, "volume": 980.0}, {"date": "2018-11-08", "close": 569.0, "volume": 1937.0}, {"date": "2018-11-09", "close": 630.0, "volume": 2744.0}, {"date": "2018-11-12", "close": 785.0, "volume": 6712.0}, {"date": "2018-11-13", "close": 827.0, "volume": 13897.0}, {"date": "2018-11-14", "close": 666.0, "volume": 2483.0}, {"date": "2018-11-15", "close": 563.0, "volume": 1566.0}, {"date": "2018-11-16", "close": 559.0, "volume": 1892.0}, {"date": "2018-11-19", "close": 482.0, "volume": 1320.0}, {"date": "2018-11-20", "close": 474.0, "volume": 3286.0}, {"date": "2018-11-21", "close": 475.0, "volume": 2709.0}, {"date": "2018-11-23", "close": 455.0, "volume": 1260.0}, {"date": "2018-11-26", "close": 443.0, "volume": 1593.0}, {"date": "2018-11-27", "close": 495.0, "volume": 2961.0}, {"date": "2018-11-28", "close": 483.0, "volume": 1578.0}, {"date": "2018-11-29", "close": 432.0, "volume": 1356.0}, {"date": "2018-11-30", "close": 415.0, "volume": 803.0}, {"date": "2018-12-03", "close": 404.0, "volume": 1440.0}, {"date": "2018-12-04", "close": 395.0, "volume": 793.0}, {"date": "2018-12-06", "close": 358.0, "volume": 1137.0}, {"date": "2018-12-07", "close": 336.0, "volume": 2540.0}, {"date": "2018-12-10", "close": 335.0, "volume": 965.0}, {"date": "2018-12-11", "close": 335.0, "volume": 12757.0}, {"date": "2018-12-12", "close": 353.0, "volume": 1665.0}, {"date": "2018-12-13", "close": 347.0, "volume": 1152.0}, {"date": "2018-12-14", "close": 353.0, "volume": 2243.0}, {"date": "2018-12-17", "close": 326.0, "volume": 1947.0}, {"date": "2018-12-18", "close": 320.0, "volume": 667.0}, {"date": "2018-12-19", "close": 302.0, "volume": 1551.0}, {"date": "2018-12-20", "close": 306.0, "volume": 613.0}, {"date": "2018-12-21", "close": 267.0, "volume": 1479.0}, {"date": "2018-12-24", "close": 253.0, "volume": 185.0}, {"date": "2018-12-26", "close": 261.0, "volume": 958.0}, {"date": "2018-12-27", "close": 263.0, "volume": 475.0}, {"date": "2018-12-28", "close": 302.0, "volume": 3299.0}, {"date": "2018-12-31", "close": 288.0, "volume": 1066.0}, {"date": "2019-01-02", "close": 314.0, "volume": 686.0}, {"date": "2019-01-03", "close": 302.0, "volume": 499.0}, {"date": "2019-01-04", "close": 310.0, "volume": 955.0}, {"date": "2019-01-07", "close": 346.0, "volume": 1827.0}, {"date": "2019-01-08", "close": 356.0, "volume": 3579.0}, {"date": "2019-01-09", "close": 358.0, "volume": 1084.0}, {"date": "2019-01-10", "close": 371.0, "volume": 1286.0}, {"date": "2019-01-11", "close": 371.0, "volume": 584.0}, {"date": "2019-01-14", "close": 378.0, "volume": 773.0}, {"date": "2019-01-15", "close": 373.0, "volume": 642.0}, {"date": "2019-01-16", "close": 394.0, "volume": 902.0}, {"date": "2019-01-17", "close": 404.0, "volume": 2331.0}, {"date": "2019-01-18", "close": 388.0, "volume": 778.0}, {"date": "2019-01-22", "close": 378.0, "volume": 448.0}, {"date": "2019-01-23", "close": 365.0, "volume": 405.0}, {"date": "2019-01-24", "close": 352.0, "volume": 450.0}, {"date": "2019-01-25", "close": 362.0, "volume": 162.0}, {"date": "2019-01-28", "close": 355.0, "volume": 367.0}, {"date": "2019-01-29", "close": 344.0, "volume": 387.0}, {"date": "2019-01-30", "close": 336.0, "volume": 479.0}, {"date": "2019-01-31", "close": 337.0, "volume": 88.0}, {"date": "2019-02-01", "close": 338.0, "volume": 286.0}, {"date": "2019-02-04", "close": 335.0, "volume": 124.0}, {"date": "2019-02-05", "close": 323.0, "volume": 329.0}, {"date": "2019-02-06", "close": 305.0, "volume": 526.0}, {"date": "2019-02-07", "close": 306.0, "volume": 163.0}, {"date": "2019-02-08", "close": 303.0, "volume": 69.0}, {"date": "2019-02-11", "close": 308.0, "volume": 192.0}, {"date": "2019-02-12", "close": 325.0, "volume": 89.0}, {"date": "2019-02-13", "close": 345.0, "volume": 232.0}, {"date": "2019-02-14", "close": 342.0, "volume": 196.0}, {"date": "2019-02-15", "close": 337.0, "volume": 134.0}, {"date": "2019-02-19", "close": 344.0, "volume": 69.0}, {"date": "2019-02-20", "close": 343.0, "volume": 161.0}, {"date": "2019-02-21", "close": 350.0, "volume": 100.0}, {"date": "2019-02-22", "close": 352.0, "volume": 178.0}, {"date": "2019-02-25", "close": 355.0, "volume": 216.0}, {"date": "2019-02-26", "close": 350.0, "volume": 275.0}, {"date": "2019-02-27", "close": 339.0, "volume": 196.0}, {"date": "2019-02-28", "close": 328.0, "volume": 177.0}, {"date": "2019-03-01", "close": 325.0, "volume": 376.0}, {"date": "2019-03-04", "close": 327.0, "volume": 135.0}, {"date": "2019-03-05", "close": 325.0, "volume": 185.0}, {"date": "2019-03-06", "close": 317.0, "volume": 184.0}, {"date": "2019-03-07", "close": 331.5, "volume": 2477.0}, {"date": "2019-03-08", "close": 444.0, "volume": 28265.0}, {"date": "2019-03-11", "close": 854.0, "volume": 121424.0}, {"date": "2019-03-12", "close": 700.0, "volume": 18046.0}, {"date": "2019-03-13", "close": 593.0, "volume": 8804.0}, {"date": "2019-03-14", "close": 522.0, "volume": 7654.0}, {"date": "2019-03-15", "close": 562.0, "volume": 9106.0}, {"date": "2019-03-18", "close": 461.0, "volume": 5263.0}, {"date": "2019-03-19", "close": 407.0, "volume": 2416.0}, {"date": "2019-03-20", "close": 335.0, "volume": 13113.0}, {"date": "2019-03-21", "close": 361.0, "volume": 16361.0}, {"date": "2019-03-22", "close": 326.0, "volume": 5457.0}, {"date": "2019-03-25", "close": 321.0, "volume": 3653.0}, {"date": "2019-03-26", "close": 329.0, "volume": 15240.0}, {"date": "2019-03-27", "close": 370.0, "volume": 74035.0}, {"date": "2019-03-28", "close": 325.0, "volume": 8463.0}, {"date": "2019-03-29", "close": 327.0, "volume": 6258.0}, {"date": "2019-04-01", "close": 338.0, "volume": 4591.0}, {"date": "2019-04-02", "close": 339.0, "volume": 4018.0}, {"date": "2019-04-03", "close": 343.0, "volume": 2571.0}, {"date": "2019-04-04", "close": 351.0, "volume": 6011.0}, {"date": "2019-04-05", "close": 356.0, "volume": 2197.0}, {"date": "2019-04-08", "close": 339.0, "volume": 1809.0}, {"date": "2019-04-09", "close": 348.0, "volume": 2936.0}, {"date": "2019-04-10", "close": 337.0, "volume": 1675.0}, {"date": "2019-04-11", "close": 333.0, "volume": 814.0}, {"date": "2019-04-12", "close": 330.0, "volume": 4117.0}, {"date": "2019-04-15", "close": 322.0, "volume": 2581.0}, {"date": "2019-04-16", "close": 315.0, "volume": 1675.0}, {"date": "2019-04-17", "close": 297.0, "volume": 2447.0}, {"date": "2019-04-18", "close": 281.0, "volume": 2309.0}, {"date": "2019-04-22", "close": 276.0, "volume": 1206.0}, {"date": "2019-04-23", "close": 277.0, "volume": 1307.0}, {"date": "2019-04-24", "close": 289.0, "volume": 2288.0}, {"date": "2019-04-25", "close": 285.0, "volume": 550.0}, {"date": "2019-04-26", "close": 281.0, "volume": 436.0}, {"date": "2019-04-29", "close": 310.0, "volume": 4685.0}, {"date": "2019-04-30", "close": 302.0, "volume": 1760.0}, {"date": "2019-05-01", "close": 296.0, "volume": 616.0}, {"date": "2019-05-02", "close": 281.0, "volume": 2404.0}, {"date": "2019-05-03", "close": 280.0, "volume": 1015.0}, {"date": "2019-05-06", "close": 287.0, "volume": 760.0}, {"date": "2019-05-07", "close": 280.0, "volume": 472.0}, {"date": "2019-05-08", "close": 296.0, "volume": 3630.0}, {"date": "2019-05-09", "close": 294.0, "volume": 987.0}, {"date": "2019-05-10", "close": 294.0, "volume": 640.0}, {"date": "2019-05-13", "close": 289.0, "volume": 412.0}, {"date": "2019-05-14", "close": 285.0, "volume": 511.0}, {"date": "2019-05-15", "close": 300.0, "volume": 1828.0}, {"date": "2019-05-16", "close": 303.0, "volume": 2515.0}, {"date": "2019-05-17", "close": 330.0, "volume": 10702.0}, {"date": "2019-05-20", "close": 335.0, "volume": 6924.0}, {"date": "2019-05-21", "close": 311.0, "volume": 3217.0}, {"date": "2019-05-22", "close": 300.0, "volume": 1039.0}, {"date": "2019-05-23", "close": 305.0, "volume": 1198.0}, {"date": "2019-05-24", "close": 302.0, "volume": 420.0}, {"date": "2019-05-28", "close": 288.0, "volume": 509.0}, {"date": "2019-05-29", "close": 281.0, "volume": 1126.0}, {"date": "2019-05-30", "close": 276.0, "volume": 677.0}, {"date": "2019-05-31", "close": 266.0, "volume": 1038.0}, {"date": "2019-06-03", "close": 274.0, "volume": 404.0}, {"date": "2019-06-04", "close": 295.0, "volume": 3575.0}, {"date": "2019-06-05", "close": 280.0, "volume": 1042.0}, {"date": "2019-06-06", "close": 288.87, "volume": 395.0}, {"date": "2019-06-07", "close": 297.0, "volume": 1777.0}, {"date": "2019-06-10", "close": 288.0, "volume": 1012.0}, {"date": "2019-06-11", "close": 292.0, "volume": 5666.0}, {"date": "2019-06-12", "close": 255.0, "volume": 3097.0}, {"date": "2019-06-13", "close": 268.0, "volume": 1209.0}, {"date": "2019-06-14", "close": 250.0, "volume": 1060.0}, {"date": "2019-06-17", "close": 227.0, "volume": 1656.0}, {"date": "2019-06-18", "close": 232.0, "volume": 1121.0}, {"date": "2019-06-19", "close": 233.0, "volume": 332.0}, {"date": "2019-06-20", "close": 226.0, "volume": 553.0}, {"date": "2019-06-21", "close": 225.0, "volume": 605.0}, {"date": "2019-06-24", "close": 224.0, "volume": 674.0}, {"date": "2019-06-25", "close": 217.0, "volume": 484.0}, {"date": "2019-06-26", "close": 223.0, "volume": 1131.0}, {"date": "2019-06-27", "close": 231.48, "volume": 3147.0}, {"date": "2019-06-28", "close": 230.0, "volume": 4965.0}, {"date": "2019-07-01", "close": 235.0, "volume": 4140.0}, {"date": "2019-07-02", "close": 230.0, "volume": 4729.0}, {"date": "2019-07-03", "close": 228.0, "volume": 1433.0}, {"date": "2019-07-05", "close": 233.0, "volume": 1037.0}, {"date": "2019-07-08", "close": 223.0, "volume": 1238.0}, {"date": "2019-07-09", "close": 250.0, "volume": 7216.0}, {"date": "2019-07-10", "close": 231.0, "volume": 2196.0}, {"date": "2019-07-11", "close": 235.0, "volume": 1142.0}, {"date": "2019-07-12", "close": 234.0, "volume": 635.0}, {"date": "2019-07-15", "close": 235.0, "volume": 834.0}, {"date": "2019-07-16", "close": 239.0, "volume": 1236.0}, {"date": "2019-07-17", "close": 234.0, "volume": 669.0}, {"date": "2019-07-18", "close": 245.0, "volume": 1463.0}, {"date": "2019-07-19", "close": 237.0, "volume": 908.0}, {"date": "2019-07-22", "close": 271.0, "volume": 5271.0}, {"date": "2019-07-23", "close": 270.0, "volume": 3542.0}, {"date": "2019-07-24", "close": 251.0, "volume": 1580.0}, {"date": "2019-07-25", "close": 239.0, "volume": 1713.0}, {"date": "2019-07-26", "close": 234.0, "volume": 1191.0}, {"date": "2019-07-29", "close": 226.5, "volume": 1274.0}, {"date": "2019-07-30", "close": 220.0, "volume": 1619.0}, {"date": "2019-07-31", "close": 220.0, "volume": 418.0}, {"date": "2019-08-01", "close": 205.0, "volume": 1440.0}, {"date": "2019-08-02", "close": 212.0, "volume": 2252.0}, {"date": "2019-08-05", "close": 195.0, "volume": 1834.0}, {"date": "2019-08-06", "close": 193.0, "volume": 635.0}, {"date": "2019-08-07", "close": 189.0, "volume": 1110.0}, {"date": "2019-08-08", "close": 192.0, "volume": 762.0}, {"date": "2019-08-09", "close": 184.0, "volume": 419.0}, {"date": "2019-08-12", "close": 175.0, "volume": 695.0}, {"date": "2019-08-13", "close": 188.0, "volume": 1060.0}, {"date": "2019-08-14", "close": 173.0, "volume": 427.0}, {"date": "2019-08-15", "close": 168.0, "volume": 456.0}, {"date": "2019-08-16", "close": 166.0, "volume": 321.0}, {"date": "2019-08-19", "close": 179.0, "volume": 2367.0}, {"date": "2019-08-20", "close": 190.0, "volume": 516.0}, {"date": "2019-08-21", "close": 185.0, "volume": 283.0}, {"date": "2019-08-22", "close": 200.0, "volume": 9023.0}, {"date": "2019-08-23", "close": 188.0, "volume": 1796.0}, {"date": "2019-08-26", "close": 202.92, "volume": 549.0}, {"date": "2019-08-27", "close": 189.0, "volume": 430.0}, {"date": "2019-08-28", "close": 199.0, "volume": 1602.0}, {"date": "2019-08-29", "close": 219.0, "volume": 1540.0}, {"date": "2019-08-30", "close": 225.0, "volume": 2642.0}, {"date": "2019-09-03", "close": 220.7, "volume": 2784.0}, {"date": "2019-09-04", "close": 226.0, "volume": 4044.0}, {"date": "2019-09-05", "close": 240.0, "volume": 3208.0}, {"date": "2019-09-06", "close": 227.0, "volume": 1279.0}, {"date": "2019-09-09", "close": 232.0, "volume": 5059.0}, {"date": "2019-09-10", "close": 238.0, "volume": 2243.0}, {"date": "2019-09-11", "close": 227.0, "volume": 1301.0}, {"date": "2019-09-12", "close": 225.0, "volume": 805.0}, {"date": "2019-09-13", "close": 227.0, "volume": 636.0}, {"date": "2019-09-16", "close": 241.0, "volume": 2917.0}, {"date": "2019-09-17", "close": 248.0, "volume": 1653.0}, {"date": "2019-09-18", "close": 241.0, "volume": 771.0}, {"date": "2019-09-19", "close": 239.0, "volume": 669.0}, {"date": "2019-09-20", "close": 241.0, "volume": 1005.0}, {"date": "2019-09-23", "close": 252.0, "volume": 2101.0}, {"date": "2019-09-24", "close": 248.0, "volume": 843.0}, {"date": "2019-09-25", "close": 257.0, "volume": 1228.0}, {"date": "2019-09-26", "close": 243.21, "volume": 2056.0}, {"date": "2019-09-27", "close": 231.5, "volume": 6723.0}, {"date": "2019-09-30", "close": 205.0, "volume": 3276.0}, {"date": "2019-10-01", "close": 205.0, "volume": 952.0}, {"date": "2019-10-02", "close": 200.0, "volume": 676.0}, {"date": "2019-10-03", "close": 215.0, "volume": 905.0}, {"date": "2019-10-04", "close": 224.0, "volume": 883.0}, {"date": "2019-10-07", "close": 232.0, "volume": 499.0}, {"date": "2019-10-08", "close": 226.0, "volume": 317.0}, {"date": "2019-10-09", "close": 233.0, "volume": 651.0}, {"date": "2019-10-10", "close": 235.0, "volume": 567.0}, {"date": "2019-10-11", "close": 240.0, "volume": 768.0}, {"date": "2019-10-14", "close": 255.61, "volume": 1557.0}, {"date": "2019-10-15", "close": 245.0, "volume": 922.0}, {"date": "2019-10-16", "close": 246.0, "volume": 831.0}, {"date": "2019-10-17", "close": 253.0, "volume": 2427.0}, {"date": "2019-10-18", "close": 243.0, "volume": 937.0}, {"date": "2019-10-21", "close": 243.91, "volume": 701.0}, {"date": "2019-10-22", "close": 229.73, "volume": 1000.0}, {"date": "2019-10-23", "close": 225.0, "volume": 1156.0}, {"date": "2019-10-24", "close": 225.0, "volume": 416.0}, {"date": "2019-10-25", "close": 233.0, "volume": 840.0}, {"date": "2019-10-28", "close": 256.0, "volume": 4705.0}, {"date": "2019-10-29", "close": 280.0, "volume": 14264.0}, {"date": "2019-10-30", "close": 273.0, "volume": 3504.0}, {"date": "2019-10-31", "close": 277.0, "volume": 2835.0}, {"date": "2019-11-01", "close": 278.0, "volume": 8177.0}, {"date": "2019-11-04", "close": 278.0, "volume": 3749.0}, {"date": "2019-11-05", "close": 248.0, "volume": 5089.0}, {"date": "2019-11-06", "close": 230.0, "volume": 2577.0}, {"date": "2019-11-07", "close": 192.0, "volume": 6541.0}, {"date": "2019-11-08", "close": 195.0, "volume": 1223.0}, {"date": "2019-11-11", "close": 186.0, "volume": 1922.0}, {"date": "2019-11-12", "close": 173.0, "volume": 1671.0}, {"date": "2019-11-13", "close": 177.0, "volume": 2134.0}, {"date": "2019-11-14", "close": 175.0, "volume": 2471.0}, {"date": "2019-11-15", "close": 178.0, "volume": 3148.0}, {"date": "2019-11-18", "close": 166.0, "volume": 2338.0}, {"date": "2019-11-19", "close": 167.0, "volume": 2049.0}, {"date": "2019-11-20", "close": 159.0, "volume": 2050.0}, {"date": "2019-11-21", "close": 140.0, "volume": 2598.0}, {"date": "2019-11-22", "close": 125.0, "volume": 5878.0}, {"date": "2019-11-25", "close": 127.0, "volume": 1013.0}, {"date": "2019-11-26", "close": 128.0, "volume": 1104.0}, {"date": "2019-11-27", "close": 135.0, "volume": 1052.0}, {"date": "2019-11-29", "close": 139.41, "volume": 479.0}, {"date": "2019-12-02", "close": 135.0, "volume": 444.0}, {"date": "2019-12-03", "close": 131.5, "volume": 444.0}, {"date": "2019-12-04", "close": 130.0, "volume": 503.0}, {"date": "2019-12-05", "close": 124.5, "volume": 1379.0}, {"date": "2019-12-06", "close": 126.0, "volume": 650.0}, {"date": "2019-12-09", "close": 140.0, "volume": 4559.0}, {"date": "2019-12-10", "close": 128.0, "volume": 2287.0}, {"date": "2019-12-11", "close": 120.0, "volume": 1373.0}, {"date": "2019-12-12", "close": 124.0, "volume": 6511.0}, {"date": "2019-12-13", "close": 120.82, "volume": 773.0}, {"date": "2019-12-16", "close": 115.0, "volume": 1571.0}, {"date": "2019-12-17", "close": 105.0, "volume": 2963.0}, {"date": "2019-12-18", "close": 101.84, "volume": 1964.0}, {"date": "2019-12-19", "close": 105.0, "volume": 1775.0}, {"date": "2019-12-20", "close": 101.0, "volume": 1121.0}, {"date": "2019-12-23", "close": 95.98, "volume": 2315.0}, {"date": "2019-12-24", "close": 98.7, "volume": 1026.0}, {"date": "2019-12-26", "close": 102.0, "volume": 1427.0}, {"date": "2019-12-27", "close": 101.0, "volume": 1158.0}, {"date": "2019-12-30", "close": 98.0, "volume": 2159.0}, {"date": "2019-12-31", "close": 98.79, "volume": 2228.0}, {"date": "2020-01-02", "close": 99.56, "volume": 1059.0}, {"date": "2020-01-03", "close": 109.0, "volume": 4642.0}, {"date": "2020-01-06", "close": 105.0, "volume": 2591.0}, {"date": "2020-01-07", "close": 102.34, "volume": 824.0}, {"date": "2020-01-08", "close": 100.0, "volume": 1220.0}, {"date": "2020-01-09", "close": 101.0, "volume": 1123.0}, {"date": "2020-01-10", "close": 96.3, "volume": 1582.0}, {"date": "2020-01-13", "close": 93.88, "volume": 2503.0}, {"date": "2020-01-14", "close": 97.13, "volume": 1540.0}, {"date": "2020-01-15", "close": 106.5, "volume": 6971.0}, {"date": "2020-01-16", "close": 98.1, "volume": 2876.0}, {"date": "2020-01-17", "close": 99.74, "volume": 1241.0}, {"date": "2020-01-21", "close": 97.24, "volume": 698.0}, {"date": "2020-01-22", "close": 95.365, "volume": 1063.0}, {"date": "2020-01-23", "close": 92.77, "volume": 1026.0}, {"date": "2020-01-24", "close": 92.05, "volume": 619.0}, {"date": "2020-01-27", "close": 92.02, "volume": 623.0}, {"date": "2020-01-28", "close": 89.99, "volume": 655.0}, {"date": "2020-01-29", "close": 85.0, "volume": 6701.0}, {"date": "2020-01-30", "close": 72.01, "volume": 2960.0}, {"date": "2020-01-31", "close": 65.0, "volume": 2961.0}, {"date": "2020-02-03", "close": 69.1046, "volume": 1582.0}, {"date": "2020-02-04", "close": 73.96, "volume": 1424.0}, {"date": "2020-02-05", "close": 70.98, "volume": 528.0}, {"date": "2020-02-06", "close": 65.47, "volume": 1692.0}, {"date": "2020-02-07", "close": 55.0, "volume": 4024.0}, {"date": "2020-02-10", "close": 54.98, "volume": 1821.0}, {"date": "2020-02-11", "close": 58.0, "volume": 2012.0}, {"date": "2020-02-12", "close": 59.0, "volume": 5784.0}, {"date": "2020-02-13", "close": 57.0, "volume": 1569.0}, {"date": "2020-02-14", "close": 55.01, "volume": 470.0}, {"date": "2020-02-18", "close": 52.99, "volume": 1519.0}, {"date": "2020-02-19", "close": 57.86, "volume": 3872.0}, {"date": "2020-02-20", "close": 54.41, "volume": 2224.0}, {"date": "2020-02-21", "close": 53.49, "volume": 1145.0}, {"date": "2020-02-24", "close": 53.0, "volume": 940.0}, {"date": "2020-02-25", "close": 49.07, "volume": 1098.0}, {"date": "2020-02-26", "close": 44.01, "volume": 1244.0}, {"date": "2020-02-27", "close": 46.07, "volume": 1586.0}, {"date": "2020-02-28", "close": 45.01, "volume": 1398.0}, {"date": "2020-03-02", "close": 46.3793, "volume": 472.0}, {"date": "2020-03-03", "close": 50.85, "volume": 2106.0}, {"date": "2020-03-04", "close": 59.0, "volume": 145322.0}, {"date": "2020-03-05", "close": 53.05, "volume": 12876.0}, {"date": "2020-03-06", "close": 47.0, "volume": 7405.0}, {"date": "2020-03-09", "close": 37.0, "volume": 6802.0}, {"date": "2020-03-10", "close": 39.08, "volume": 5316.0}, {"date": "2020-03-11", "close": 37.42, "volume": 2540.0}, {"date": "2020-03-12", "close": 32.96, "volume": 2230.0}, {"date": "2020-03-13", "close": 46.4, "volume": 204900.0}, {"date": "2020-03-16", "close": 36.08, "volume": 12693.0}, {"date": "2020-03-17", "close": 56.0, "volume": 30954.0}, {"date": "2020-03-18", "close": 45.0, "volume": 5872.0}, {"date": "2020-03-19", "close": 44.0, "volume": 3393.0}, {"date": "2020-03-20", "close": 45.0, "volume": 5927.0}, {"date": "2020-03-23", "close": 45.23, "volume": 2407.0}, {"date": "2020-03-24", "close": 49.89, "volume": 5589.0}, {"date": "2020-03-25", "close": 50.73, "volume": 17837.0}, {"date": "2020-03-26", "close": 51.49, "volume": 8249.0}, {"date": "2020-03-27", "close": 60.0, "volume": 52582.0}, {"date": "2020-03-30", "close": 72.0, "volume": 54881.0}, {"date": "2020-03-31", "close": 60.51, "volume": 11817.0}, {"date": "2020-04-01", "close": 55.0, "volume": 7231.0}, {"date": "2020-04-02", "close": 57.17, "volume": 9116.0}, {"date": "2020-04-03", "close": 52.96, "volume": 3713.0}, {"date": "2020-04-06", "close": 56.82, "volume": 7099.0}, {"date": "2020-04-07", "close": 59.4496, "volume": 5137.0}, {"date": "2020-04-08", "close": 62.21, "volume": 3889.0}, {"date": "2020-04-09", "close": 63.89, "volume": 10442.0}, {"date": "2020-04-13", "close": 62.0, "volume": 5287.0}, {"date": "2020-04-14", "close": 60.91, "volume": 1509.0}, {"date": "2020-04-15", "close": 59.0, "volume": 1763.0}, {"date": "2020-04-16", "close": 65.0, "volume": 8464.0}, {"date": "2020-04-17", "close": 63.98, "volume": 6865.0}, {"date": "2020-04-20", "close": 76.58, "volume": 26363.0}, {"date": "2020-04-21", "close": 74.95, "volume": 15082.0}, {"date": "2020-04-22", "close": 71.81, "volume": 5852.0}, {"date": "2020-04-23", "close": 70.0, "volume": 5158.0}, {"date": "2020-04-24", "close": 69.93, "volume": 2241.0}, {"date": "2020-04-27", "close": 69.93, "volume": 2163.0}, {"date": "2020-04-28", "close": 72.3, "volume": 28009.0}, {"date": "2020-04-29", "close": 74.26, "volume": 5821.0}, {"date": "2020-04-30", "close": 71.86, "volume": 1802.0}, {"date": "2020-05-01", "close": 69.0, "volume": 1938.0}, {"date": "2020-05-04", "close": 68.45, "volume": 1366.0}, {"date": "2020-05-05", "close": 65.85, "volume": 3127.0}, {"date": "2020-05-06", "close": 66.0, "volume": 10673.0}, {"date": "2020-05-07", "close": 69.02, "volume": 5343.0}, {"date": "2020-05-08", "close": 71.0, "volume": 6151.0}, {"date": "2020-05-11", "close": 70.86, "volume": 4094.0}, {"date": "2020-05-12", "close": 70.59, "volume": 2612.0}, {"date": "2020-05-13", "close": 66.0, "volume": 3714.0}, {"date": "2020-05-14", "close": 65.5, "volume": 1592.0}, {"date": "2020-05-15", "close": 64.99, "volume": 1720.0}, {"date": "2020-05-18", "close": 71.75, "volume": 13745.0}, {"date": "2020-05-19", "close": 66.33, "volume": 4481.0}, {"date": "2020-05-20", "close": 66.24, "volume": 2334.0}, {"date": "2020-05-21", "close": 66.54, "volume": 3026.0}, {"date": "2020-05-22", "close": 67.47, "volume": 1833.0}, {"date": "2020-05-26", "close": 68.7, "volume": 3762.0}, {"date": "2020-05-27", "close": 69.27, "volume": 15547.0}, {"date": "2020-05-28", "close": 68.64, "volume": 2928.0}, {"date": "2020-05-29", "close": 66.66, "volume": 1508.0}, {"date": "2020-06-01", "close": 66.47, "volume": 1410.0}, {"date": "2020-06-02", "close": 68.84, "volume": 2752.0}, {"date": "2020-06-03", "close": 68.0, "volume": 2050.0}, {"date": "2020-06-04", "close": 74.14, "volume": 9602.0}, {"date": "2020-06-05", "close": 78.87, "volume": 25998.0}, {"date": "2020-06-08", "close": 83.1201, "volume": 13863.0}, {"date": "2020-06-09", "close": 78.8, "volume": 2971.0}, {"date": "2020-06-10", "close": 79.94, "volume": 10805.0}, {"date": "2020-06-11", "close": 66.13, "volume": 8166.0}, {"date": "2020-06-12", "close": 81.0, "volume": 19863.0}, {"date": "2020-06-15", "close": 76.87, "volume": 5375.0}, {"date": "2020-06-16", "close": 72.02, "volume": 4404.0}, {"date": "2020-06-17", "close": 64.0, "volume": 14030.0}, {"date": "2020-06-18", "close": 38.2, "volume": 669453.0}, {"date": "2020-06-19", "close": 38.4, "volume": 234755.0}, {"date": "2020-06-22", "close": 38.24, "volume": 129135.0}, {"date": "2020-06-23", "close": 41.64, "volume": 479045.0}, {"date": "2020-06-24", "close": 37.99, "volume": 156625.0}, {"date": "2020-06-25", "close": 37.37, "volume": 77919.0}, {"date": "2020-06-26", "close": 27.3, "volume": 590692.0}, {"date": "2020-06-29", "close": 27.0, "volume": 158458.0}, {"date": "2020-06-30", "close": 26.7, "volume": 147668.0}, {"date": "2020-07-01", "close": 25.7, "volume": 184876.0}, {"date": "2020-07-02", "close": 24.47, "volume": 116194.0}, {"date": "2020-07-06", "close": 24.14, "volume": 162089.0}, {"date": "2020-07-07", "close": 25.6, "volume": 217499.0}, {"date": "2020-07-08", "close": 25.25, "volume": 119178.0}, {"date": "2020-07-09", "close": 25.4, "volume": 185866.0}, {"date": "2020-07-10", "close": 25.83, "volume": 281662.0}, {"date": "2020-07-13", "close": 22.8, "volume": 170954.0}, {"date": "2020-07-14", "close": 23.3, "volume": 83745.0}, {"date": "2020-07-15", "close": 24.95, "volume": 98358.0}, {"date": "2020-07-16", "close": 22.8, "volume": 147514.0}, {"date": "2020-07-17", "close": 16.27, "volume": 1185543.0}, {"date": "2020-07-20", "close": 16.14, "volume": 315854.0}, {"date": "2020-07-21", "close": 16.6, "volume": 431987.0}, {"date": "2020-07-22", "close": 16.68, "volume": 400271.0}, {"date": "2020-07-23", "close": 16.14, "volume": 192712.0}, {"date": "2020-07-24", "close": 15.9, "volume": 124591.0}, {"date": "2020-07-27", "close": 14.62, "volume": 305550.0}, {"date": "2020-07-28", "close": 16.49, "volume": 210208.0}, {"date": "2020-07-29", "close": 15.47, "volume": 135313.0}, {"date": "2020-07-30", "close": 15.06, "volume": 99020.0}, {"date": "2020-07-31", "close": 14.3, "volume": 133078.0}, {"date": "2020-08-03", "close": 14.58, "volume": 275067.0}, {"date": "2020-08-04", "close": 14.87, "volume": 118164.0}, {"date": "2020-08-05", "close": 15.55, "volume": 139535.0}, {"date": "2020-08-06", "close": 15.23, "volume": 84028.0}, {"date": "2020-08-07", "close": 14.88, "volume": 80627.0}, {"date": "2020-08-10", "close": 14.75, "volume": 103142.0}, {"date": "2020-08-11", "close": 15.0, "volume": 140346.0}, {"date": "2020-08-12", "close": 14.71, "volume": 113458.0}, {"date": "2020-08-13", "close": 14.39, "volume": 76585.0}, {"date": "2020-08-14", "close": 14.03, "volume": 67509.0}, {"date": "2020-08-17", "close": 14.0, "volume": 119176.0}, {"date": "2020-08-18", "close": 13.1, "volume": 138556.0}, {"date": "2020-08-19", "close": 12.45, "volume": 125671.0}, {"date": "2020-08-20", "close": 14.29, "volume": 339408.0}, {"date": "2020-08-21", "close": 13.19, "volume": 126641.0}, {"date": "2020-08-24", "close": 12.95, "volume": 70000.0}, {"date": "2020-08-25", "close": 13.0, "volume": 75157.0}, {"date": "2020-08-26", "close": 14.44, "volume": 207517.0}, {"date": "2020-08-27", "close": 13.5, "volume": 96105.0}, {"date": "2020-08-28", "close": 13.93, "volume": 107621.0}, {"date": "2020-08-31", "close": 13.52, "volume": 70128.0}, {"date": "2020-09-01", "close": 12.8, "volume": 66029.0}, {"date": "2020-09-02", "close": 12.59, "volume": 86761.0}, {"date": "2020-09-03", "close": 12.48, "volume": 77947.0}, {"date": "2020-09-04", "close": 12.23, "volume": 76057.0}, {"date": "2020-09-08", "close": 11.69, "volume": 52598.0}, {"date": "2020-09-09", "close": 12.0, "volume": 68072.0}, {"date": "2020-09-10", "close": 12.06, "volume": 64700.0}, {"date": "2020-09-11", "close": 12.85, "volume": 166991.0}, {"date": "2020-09-14", "close": 12.2, "volume": 59660.0}, {"date": "2020-09-15", "close": 12.1, "volume": 34064.0}, {"date": "2020-09-16", "close": 12.3, "volume": 52840.0}, {"date": "2020-09-17", "close": 12.08, "volume": 31946.0}, {"date": "2020-09-18", "close": 12.6, "volume": 91110.0}, {"date": "2020-09-21", "close": 12.21, "volume": 78414.0}, {"date": "2020-09-22", "close": 12.34, "volume": 50796.0}, {"date": "2020-09-23", "close": 10.99, "volume": 111153.0}, {"date": "2020-09-24", "close": 10.47, "volume": 66929.0}, {"date": "2020-09-25", "close": 11.21, "volume": 264432.0}, {"date": "2020-09-28", "close": 14.63, "volume": 627259.0}, {"date": "2020-09-29", "close": 12.42, "volume": 245371.0}, {"date": "2020-09-30", "close": 12.75, "volume": 74735.0}, {"date": "2020-10-01", "close": 12.5, "volume": 116904.0}, {"date": "2020-10-02", "close": 12.06, "volume": 57063.0}, {"date": "2020-10-05", "close": 11.91, "volume": 70431.0}, {"date": "2020-10-06", "close": 12.18, "volume": 153627.0}, {"date": "2020-10-07", "close": 12.5, "volume": 139118.0}, {"date": "2020-10-08", "close": 12.15, "volume": 59193.0}, {"date": "2020-10-09", "close": 12.45, "volume": 93819.0}, {"date": "2020-10-12", "close": 15.0, "volume": 588923.0}, {"date": "2020-10-13", "close": 13.59, "volume": 139541.0}, {"date": "2020-10-14", "close": 13.45, "volume": 59629.0}, {"date": "2020-10-15", "close": 12.76, "volume": 78226.0}, {"date": "2020-10-16", "close": 12.99, "volume": 73250.0}, {"date": "2020-10-19", "close": 13.0, "volume": 228000.0}, {"date": "2020-10-20", "close": 7.54, "volume": 100000.0}, {"date": "2020-10-21", "close": 7.56, "volume": 657611.0}, {"date": "2020-10-22", "close": 9.0, "volume": 5699731.0}, {"date": "2020-10-23", "close": 7.86, "volume": 816227.0}, {"date": "2020-10-26", "close": 7.31, "volume": 539618.0}, {"date": "2020-10-27", "close": 7.2, "volume": 577099.0}, {"date": "2020-10-28", "close": 7.51, "volume": 545751.0}, {"date": "2020-10-29", "close": 7.41, "volume": 396807.0}, {"date": "2020-10-30", "close": 7.5, "volume": 137193.0}, {"date": "2020-11-02", "close": 7.35, "volume": 175726.0}, {"date": "2020-11-03", "close": 7.33, "volume": 173001.0}, {"date": "2020-11-04", "close": 7.05, "volume": 179724.0}, {"date": "2020-11-05", "close": 7.36, "volume": 228594.0}, {"date": "2020-11-06", "close": 7.46, "volume": 174390.0}, {"date": "2020-11-09", "close": 8.1, "volume": 377083.0}, {"date": "2020-11-10", "close": 8.77, "volume": 342290.0}, {"date": "2020-11-11", "close": 8.46, "volume": 534942.0}, {"date": "2020-11-12", "close": 8.78, "volume": 516184.0}, {"date": "2020-11-13", "close": 8.84, "volume": 128975.0}, {"date": "2020-11-16", "close": 8.9, "volume": 173343.0}, {"date": "2020-11-17", "close": 8.76, "volume": 149026.0}, {"date": "2020-11-18", "close": 8.36, "volume": 295323.0}, {"date": "2020-11-19", "close": 7.91, "volume": 196125.0}, {"date": "2020-11-20", "close": 8.27, "volume": 142276.0}, {"date": "2020-11-23", "close": 9.08, "volume": 313317.0}, {"date": "2020-11-24", "close": 8.95, "volume": 206874.0}, {"date": "2020-11-25", "close": 9.2, "volume": 172798.0}, {"date": "2020-11-27", "close": 9.25, "volume": 56401.0}, {"date": "2020-11-30", "close": 9.17, "volume": 78637.0}, {"date": "2020-12-01", "close": 8.93, "volume": 92266.0}, {"date": "2020-12-02", "close": 9.12, "volume": 71285.0}, {"date": "2020-12-03", "close": 9.1, "volume": 163414.0}, {"date": "2020-12-04", "close": 10.43, "volume": 1143967.0}, {"date": "2020-12-07", "close": 7.4, "volume": 1404466.0}, {"date": "2020-12-08", "close": 7.03, "volume": 535920.0}, {"date": "2020-12-09", "close": 6.66, "volume": 582536.0}, {"date": "2020-12-10", "close": 6.65, "volume": 455408.0}, {"date": "2020-12-11", "close": 6.23, "volume": 465244.0}, {"date": "2020-12-14", "close": 5.93, "volume": 395951.0}, {"date": "2020-12-15", "close": 6.106, "volume": 217824.0}, {"date": "2020-12-16", "close": 6.04, "volume": 221222.0}, {"date": "2020-12-17", "close": 6.31, "volume": 228827.0}, {"date": "2020-12-18", "close": 6.37, "volume": 153859.0}, {"date": "2020-12-21", "close": 6.15, "volume": 142431.0}, {"date": "2020-12-22", "close": 6.09, "volume": 134908.0}, {"date": "2020-12-23", "close": 6.29, "volume": 180143.0}, {"date": "2020-12-24", "close": 6.19, "volume": 87287.0}, {"date": "2020-12-28", "close": 5.97, "volume": 235903.0}, {"date": "2020-12-29", "close": 5.68, "volume": 304424.0}, {"date": "2020-12-30", "close": 5.75, "volume": 358261.0}, {"date": "2020-12-31", "close": 5.71, "volume": 441071.0}, {"date": "2021-01-04", "close": 5.77, "volume": 116815.0}, {"date": "2021-01-05", "close": 6.12, "volume": 337916.0}, {"date": "2021-01-06", "close": 6.0, "volume": 325171.0}, {"date": "2021-01-07", "close": 6.32, "volume": 338661.0}, {"date": "2021-01-08", "close": 6.82, "volume": 376449.0}, {"date": "2021-01-11", "close": 7.05, "volume": 674100.0}, {"date": "2021-01-12", "close": 6.9, "volume": 711639.0}, {"date": "2021-01-13", "close": 6.61, "volume": 258302.0}, {"date": "2021-01-14", "close": 6.95, "volume": 198272.0}, {"date": "2021-01-15", "close": 6.58, "volume": 255152.0}, {"date": "2021-01-19", "close": 6.88, "volume": 221902.0}, {"date": "2021-01-20", "close": 6.71, "volume": 174515.0}, {"date": "2021-01-21", "close": 7.09, "volume": 488231.0}, {"date": "2021-01-22", "close": 7.15, "volume": 374230.0}, {"date": "2021-01-25", "close": 7.36, "volume": 1564229.0}, {"date": "2021-01-26", "close": 6.95, "volume": 446547.0}, {"date": "2021-01-27", "close": 5.45, "volume": 3099372.0}, {"date": "2021-01-28", "close": 5.33, "volume": 1557744.0}, {"date": "2021-01-29", "close": 5.34, "volume": 9568767.0}, {"date": "2021-02-01", "close": 5.43, "volume": 3001918.0}, {"date": "2021-02-02", "close": 5.28, "volume": 1862531.0}, {"date": "2021-02-03", "close": 5.7, "volume": 3051607.0}, {"date": "2021-02-04", "close": 5.8, "volume": 739453.0}, {"date": "2021-02-05", "close": 5.85, "volume": 1051193.0}, {"date": "2021-02-08", "close": 6.3, "volume": 1480209.0}, {"date": "2021-02-09", "close": 6.45, "volume": 2189808.0}, {"date": "2021-02-10", "close": 6.31, "volume": 1246290.0}, {"date": "2021-02-11", "close": 6.68, "volume": 2279000.0}, {"date": "2021-02-12", "close": 5.95, "volume": 9930543.0}, {"date": "2021-02-16", "close": 7.46, "volume": 9829703.0}, {"date": "2021-02-17", "close": 6.57, "volume": 4325343.0}, {"date": "2021-02-18", "close": 6.08, "volume": 2193775.0}, {"date": "2021-02-19", "close": 5.93, "volume": 2151692.0}, {"date": "2021-02-22", "close": 5.46, "volume": 1573069.0}, {"date": "2021-02-23", "close": 5.45, "volume": 2516257.0}, {"date": "2021-02-24", "close": 5.67, "volume": 808074.0}, {"date": "2021-02-25", "close": 5.21, "volume": 1097786.0}, {"date": "2021-02-26", "close": 5.32, "volume": 2274701.0}, {"date": "2021-03-01", "close": 5.26, "volume": 1590556.0}, {"date": "2021-03-02", "close": 5.25, "volume": 860816.0}, {"date": "2021-03-03", "close": 5.14, "volume": 981222.0}, {"date": "2021-03-04", "close": 4.58, "volume": 2025320.0}, {"date": "2021-03-05", "close": 4.47, "volume": 1160018.0}, {"date": "2021-03-08", "close": 4.42, "volume": 671358.0}, {"date": "2021-03-09", "close": 4.85, "volume": 835382.0}, {"date": "2021-03-10", "close": 5.08, "volume": 782542.0}, {"date": "2021-03-11", "close": 5.13, "volume": 792761.0}, {"date": "2021-03-12", "close": 5.14, "volume": 768829.0}, {"date": "2021-03-15", "close": 5.14, "volume": 498253.0}, {"date": "2021-03-16", "close": 5.02, "volume": 397157.0}, {"date": "2021-03-17", "close": 5.1, "volume": 537157.0}, {"date": "2021-03-18", "close": 5.02, "volume": 933111.0}, {"date": "2021-03-19", "close": 4.94, "volume": 560100.0}, {"date": "2021-03-22", "close": 5.02, "volume": 351679.0}, {"date": "2021-03-23", "close": 4.7, "volume": 727304.0}, {"date": "2021-03-24", "close": 4.77, "volume": 1216650.0}, {"date": "2021-03-25", "close": 5.09, "volume": 1703741.0}, {"date": "2021-03-26", "close": 5.03, "volume": 813514.0}, {"date": "2021-03-29", "close": 4.87, "volume": 458348.0}, {"date": "2021-03-30", "close": 4.58, "volume": 821961.0}, {"date": "2021-03-31", "close": 4.7, "volume": 489610.0}, {"date": "2021-04-01", "close": 4.65, "volume": 497366.0}, {"date": "2021-04-05", "close": 4.56, "volume": 529548.0}, {"date": "2021-04-06", "close": 4.52, "volume": 444722.0}, {"date": "2021-04-07", "close": 4.52, "volume": 530678.0}, {"date": "2021-04-08", "close": 4.55, "volume": 345453.0}, {"date": "2021-04-09", "close": 4.58, "volume": 261483.0}, {"date": "2021-04-12", "close": 4.22, "volume": 435371.0}, {"date": "2021-04-13", "close": 4.23, "volume": 267069.0}, {"date": "2021-04-14", "close": 4.13, "volume": 428256.0}, {"date": "2021-04-15", "close": 4.1, "volume": 902885.0}, {"date": "2021-04-16", "close": 4.07, "volume": 462332.0}, {"date": "2021-04-19", "close": 4.14, "volume": 394706.0}, {"date": "2021-04-20", "close": 3.93, "volume": 456076.0}, {"date": "2021-04-21", "close": 4.24, "volume": 690048.0}, {"date": "2021-04-22", "close": 4.26, "volume": 609525.0}, {"date": "2021-04-23", "close": 4.5, "volume": 448143.0}, {"date": "2021-04-26", "close": 4.75, "volume": 643376.0}, {"date": "2021-04-27", "close": 4.72, "volume": 341807.0}, {"date": "2021-04-28", "close": 4.83, "volume": 217646.0}, {"date": "2021-04-29", "close": 4.7, "volume": 216297.0}, {"date": "2021-04-30", "close": 4.91, "volume": 328374.0}, {"date": "2021-05-03", "close": 5.14, "volume": 4997486.0}, {"date": "2021-05-04", "close": 4.75, "volume": 860440.0}, {"date": "2021-05-05", "close": 4.73, "volume": 475523.0}, {"date": "2021-05-06", "close": 4.25, "volume": 845626.0}, {"date": "2021-05-07", "close": 4.44, "volume": 321682.0}, {"date": "2021-05-10", "close": 4.41, "volume": 238836.0}, {"date": "2021-05-11", "close": 4.46, "volume": 188991.0}, {"date": "2021-05-12", "close": 4.33, "volume": 186022.0}, {"date": "2021-05-13", "close": 4.05, "volume": 414829.0}, {"date": "2021-05-14", "close": 4.33, "volume": 216922.0}, {"date": "2021-05-17", "close": 4.28, "volume": 239581.0}, {"date": "2021-05-18", "close": 4.34, "volume": 270720.0}, {"date": "2021-05-19", "close": 4.29, "volume": 199681.0}, {"date": "2021-05-20", "close": 4.3, "volume": 206390.0}, {"date": "2021-05-21", "close": 4.36, "volume": 185904.0}, {"date": "2021-05-24", "close": 4.38, "volume": 131628.0}, {"date": "2021-05-25", "close": 4.27, "volume": 164238.0}, {"date": "2021-05-26", "close": 4.4, "volume": 178930.0}, {"date": "2021-05-27", "close": 4.4, "volume": 144799.0}, {"date": "2021-05-28", "close": 4.32, "volume": 216129.0}, {"date": "2021-06-01", "close": 4.39, "volume": 341861.0}, {"date": "2021-06-02", "close": 4.53, "volume": 777378.0}, {"date": "2021-06-03", "close": 4.55, "volume": 540223.0}, {"date": "2021-06-04", "close": 4.48, "volume": 155802.0}, {"date": "2021-06-07", "close": 4.82, "volume": 759984.0}, {"date": "2021-06-08", "close": 4.88, "volume": 500550.0}, {"date": "2021-06-09", "close": 5.13, "volume": 632751.0}, {"date": "2021-06-10", "close": 4.97, "volume": 382910.0}, {"date": "2021-06-11", "close": 5.2, "volume": 370187.0}, {"date": "2021-06-14", "close": 5.11, "volume": 282411.0}, {"date": "2021-06-15", "close": 4.84, "volume": 432265.0}, {"date": "2021-06-16", "close": 5.14, "volume": 338514.0}, {"date": "2021-06-17", "close": 5.02, "volume": 1163298.0}, {"date": "2021-06-18", "close": 5.06, "volume": 3553526.0}, {"date": "2021-06-21", "close": 5.19, "volume": 4209860.0}, {"date": "2021-06-22", "close": 5.2, "volume": 1553619.0}, {"date": "2021-06-23", "close": 5.25, "volume": 597435.0}, {"date": "2021-06-24", "close": 5.54, "volume": 852228.0}, {"date": "2021-06-25", "close": 4.07, "volume": 13939330.0}, {"date": "2021-06-28", "close": 3.98, "volume": 2967042.0}, {"date": "2021-06-29", "close": 3.84, "volume": 2750431.0}, {"date": "2021-06-30", "close": 3.88, "volume": 1586979.0}, {"date": "2021-07-01", "close": 3.86, "volume": 1026069.0}, {"date": "2021-07-02", "close": 3.79, "volume": 1001260.0}, {"date": "2021-07-06", "close": 3.68, "volume": 888177.0}, {"date": "2021-07-07", "close": 3.49, "volume": 1333845.0}, {"date": "2021-07-08", "close": 3.39, "volume": 1007522.0}, {"date": "2021-07-09", "close": 3.57, "volume": 790119.0}, {"date": "2021-07-12", "close": 3.45, "volume": 469182.0}, {"date": "2021-07-13", "close": 3.38, "volume": 619205.0}, {"date": "2021-07-14", "close": 3.25, "volume": 725166.0}, {"date": "2021-07-15", "close": 3.16, "volume": 724298.0}, {"date": "2021-07-16", "close": 2.91, "volume": 1179026.0}, {"date": "2021-07-19", "close": 2.89, "volume": 868491.0}, {"date": "2021-07-20", "close": 2.98, "volume": 414681.0}, {"date": "2021-07-21", "close": 3.07, "volume": 343121.0}, {"date": "2021-07-22", "close": 2.82, "volume": 789216.0}, {"date": "2021-07-23", "close": 2.75, "volume": 428950.0}, {"date": "2021-07-26", "close": 2.75, "volume": 307576.0}, {"date": "2021-07-27", "close": 2.79, "volume": 332955.0}, {"date": "2021-07-28", "close": 2.79, "volume": 482506.0}, {"date": "2021-07-29", "close": 2.95, "volume": 884479.0}, {"date": "2021-07-30", "close": 2.84, "volume": 464188.0}, {"date": "2021-08-02", "close": 2.96, "volume": 396843.0}, {"date": "2021-08-03", "close": 2.83, "volume": 318909.0}, {"date": "2021-08-04", "close": 2.73, "volume": 364807.0}, {"date": "2021-08-05", "close": 2.97, "volume": 1569926.0}, {"date": "2021-08-06", "close": 2.9, "volume": 500525.0}, {"date": "2021-08-09", "close": 2.88, "volume": 293009.0}, {"date": "2021-08-10", "close": 2.9, "volume": 234791.0}, {"date": "2021-08-11", "close": 2.9, "volume": 238787.0}, {"date": "2021-08-12", "close": 2.84, "volume": 285321.0}, {"date": "2021-08-13", "close": 2.83, "volume": 317470.0}, {"date": "2021-08-16", "close": 2.73, "volume": 363357.0}, {"date": "2021-08-17", "close": 2.68, "volume": 550026.0}, {"date": "2021-08-18", "close": 2.73, "volume": 369216.0}, {"date": "2021-08-19", "close": 2.64, "volume": 431265.0}, {"date": "2021-08-20", "close": 2.59, "volume": 286785.0}, {"date": "2021-08-23", "close": 2.9, "volume": 699218.0}, {"date": "2021-08-24", "close": 2.98, "volume": 286599.0}, {"date": "2021-08-25", "close": 3.0, "volume": 536443.0}, {"date": "2021-08-26", "close": 2.94, "volume": 368211.0}, {"date": "2021-08-27", "close": 3.1, "volume": 574572.0}, {"date": "2021-08-30", "close": 3.08, "volume": 242788.0}, {"date": "2021-08-31", "close": 3.16, "volume": 215090.0}, {"date": "2021-09-01", "close": 3.11, "volume": 190073.0}, {"date": "2021-09-02", "close": 3.18, "volume": 415592.0}, {"date": "2021-09-03", "close": 3.18, "volume": 103889.0}, {"date": "2021-09-07", "close": 3.21, "volume": 194009.0}, {"date": "2021-09-08", "close": 3.12, "volume": 286268.0}, {"date": "2021-09-09", "close": 3.16, "volume": 811895.0}, {"date": "2021-09-10", "close": 3.16, "volume": 319368.0}, {"date": "2021-09-13", "close": 3.19, "volume": 809015.0}, {"date": "2021-09-14", "close": 3.08, "volume": 318497.0}, {"date": "2021-09-15", "close": 3.11, "volume": 306093.0}, {"date": "2021-09-16", "close": 3.07, "volume": 241017.0}, {"date": "2021-09-17", "close": 3.02, "volume": 191241.0}, {"date": "2021-09-20", "close": 2.84, "volume": 355279.0}, {"date": "2021-09-21", "close": 3.05, "volume": 597173.0}, {"date": "2021-09-22", "close": 3.07, "volume": 215664.0}, {"date": "2021-09-23", "close": 3.11, "volume": 213456.0}, {"date": "2021-09-24", "close": 3.14, "volume": 484966.0}, {"date": "2021-09-27", "close": 3.36, "volume": 3697044.0}, {"date": "2021-09-28", "close": 2.98, "volume": 1810230.0}, {"date": "2021-09-29", "close": 2.91, "volume": 642046.0}, {"date": "2021-09-30", "close": 2.92, "volume": 313673.0}, {"date": "2021-10-01", "close": 2.93, "volume": 282485.0}, {"date": "2021-10-04", "close": 2.83, "volume": 741627.0}, {"date": "2021-10-05", "close": 2.82, "volume": 416583.0}, {"date": "2021-10-06", "close": 2.83, "volume": 171621.0}, {"date": "2021-10-07", "close": 2.94, "volume": 1093305.0}, {"date": "2021-10-08", "close": 2.95, "volume": 556394.0}, {"date": "2021-10-11", "close": 3.03, "volume": 800535.0}, {"date": "2021-10-12", "close": 3.11, "volume": 883118.0}, {"date": "2021-10-13", "close": 3.24, "volume": 1259757.0}, {"date": "2021-10-14", "close": 3.36, "volume": 1508240.0}, {"date": "2021-10-15", "close": 3.29, "volume": 1439983.0}, {"date": "2021-10-18", "close": 3.23, "volume": 395076.0}, {"date": "2021-10-19", "close": 3.3, "volume": 516272.0}, {"date": "2021-10-20", "close": 3.2, "volume": 394776.0}, {"date": "2021-10-21", "close": 3.11, "volume": 419453.0}, {"date": "2021-10-22", "close": 3.01, "volume": 454361.0}, {"date": "2021-10-25", "close": 3.11, "volume": 557787.0}, {"date": "2021-10-26", "close": 3.0, "volume": 430092.0}, {"date": "2021-10-27", "close": 2.97, "volume": 258124.0}, {"date": "2021-10-28", "close": 3.05, "volume": 422562.0}, {"date": "2021-10-29", "close": 3.03, "volume": 256296.0}, {"date": "2021-11-01", "close": 3.02, "volume": 613669.0}, {"date": "2021-11-02", "close": 3.04, "volume": 591621.0}, {"date": "2021-11-03", "close": 3.03, "volume": 434926.0}, {"date": "2021-11-04", "close": 2.91, "volume": 489081.0}, {"date": "2021-11-05", "close": 2.89, "volume": 323123.0}, {"date": "2021-11-08", "close": 2.98, "volume": 693443.0}, {"date": "2021-11-09", "close": 3.0, "volume": 651329.0}, {"date": "2021-11-10", "close": 2.87, "volume": 804426.0}, {"date": "2021-11-11", "close": 2.85, "volume": 458414.0}, {"date": "2021-11-12", "close": 2.81, "volume": 519759.0}, {"date": "2021-11-15", "close": 2.72, "volume": 552716.0}, {"date": "2021-11-16", "close": 2.61, "volume": 635523.0}, {"date": "2021-11-17", "close": 2.54, "volume": 246095.0}, {"date": "2021-11-18", "close": 2.51, "volume": 512474.0}, {"date": "2021-11-19", "close": 2.49, "volume": 271596.0}, {"date": "2021-11-22", "close": 2.59, "volume": 885815.0}, {"date": "2021-11-23", "close": 2.54, "volume": 382490.0}, {"date": "2021-11-24", "close": 2.65, "volume": 383156.0}, {"date": "2021-11-26", "close": 2.58, "volume": 422707.0}, {"date": "2021-11-29", "close": 2.51, "volume": 679802.0}, {"date": "2021-11-30", "close": 2.47, "volume": 2468430.0}, {"date": "2021-12-01", "close": 2.3, "volume": 1690612.0}, {"date": "2021-12-02", "close": 2.43, "volume": 318879.0}, {"date": "2021-12-03", "close": 2.3, "volume": 324382.0}, {"date": "2021-12-06", "close": 2.21, "volume": 431343.0}, {"date": "2021-12-07", "close": 2.34, "volume": 392383.0}, {"date": "2021-12-08", "close": 2.38, "volume": 259476.0}, {"date": "2021-12-09", "close": 2.28, "volume": 280453.0}, {"date": "2021-12-10", "close": 2.24, "volume": 139335.0}, {"date": "2021-12-13", "close": 2.1, "volume": 421547.0}, {"date": "2021-12-14", "close": 2.08, "volume": 242476.0}, {"date": "2021-12-15", "close": 2.02, "volume": 426596.0}, {"date": "2021-12-16", "close": 1.98, "volume": 222901.0}, {"date": "2021-12-17", "close": 2.11, "volume": 258340.0}, {"date": "2021-12-20", "close": 2.05, "volume": 188728.0}, {"date": "2021-12-21", "close": 2.21, "volume": 346956.0}, {"date": "2021-12-22", "close": 2.28, "volume": 370941.0}, {"date": "2021-12-23", "close": 2.41, "volume": 380763.0}, {"date": "2021-12-27", "close": 2.36, "volume": 317748.0}, {"date": "2021-12-28", "close": 2.26, "volume": 217871.0}, {"date": "2021-12-29", "close": 2.17, "volume": 377827.0}, {"date": "2021-12-30", "close": 2.14, "volume": 378025.0}, {"date": "2021-12-31", "close": 2.1, "volume": 469114.0}, {"date": "2022-01-03", "close": 2.26, "volume": 199371.0}, {"date": "2022-01-04", "close": 2.18, "volume": 171571.0}, {"date": "2022-01-05", "close": 2.11, "volume": 141167.0}, {"date": "2022-01-06", "close": 2.14, "volume": 158147.0}, {"date": "2022-01-07", "close": 2.141, "volume": 58392.0}, {"date": "2022-01-10", "close": 2.1, "volume": 120951.0}, {"date": "2022-01-11", "close": 2.18, "volume": 83582.0}, {"date": "2022-01-12", "close": 2.11, "volume": 107469.0}, {"date": "2022-01-13", "close": 2.05, "volume": 77268.0}, {"date": "2022-01-14", "close": 2.05, "volume": 94987.0}, {"date": "2022-01-18", "close": 1.89, "volume": 345838.0}, {"date": "2022-01-19", "close": 1.91, "volume": 160537.0}, {"date": "2022-01-20", "close": 1.9, "volume": 294343.0}, {"date": "2022-01-21", "close": 1.73, "volume": 521680.0}, {"date": "2022-01-24", "close": 1.74, "volume": 473767.0}, {"date": "2022-01-25", "close": 1.72, "volume": 182775.0}, {"date": "2022-01-26", "close": 1.69, "volume": 179814.0}, {"date": "2022-01-27", "close": 1.66, "volume": 135950.0}, {"date": "2022-01-28", "close": 1.79, "volume": 370199.0}, {"date": "2022-01-31", "close": 1.86, "volume": 80470.0}, {"date": "2022-02-01", "close": 1.94, "volume": 88853.0}, {"date": "2022-02-02", "close": 1.9, "volume": 129825.0}, {"date": "2022-02-03", "close": 1.86, "volume": 119904.0}, {"date": "2022-02-04", "close": 1.9, "volume": 57249.0}, {"date": "2022-02-07", "close": 2.02, "volume": 182570.0}, {"date": "2022-02-08", "close": 1.95, "volume": 81429.0}, {"date": "2022-02-09", "close": 2.08, "volume": 191407.0}, {"date": "2022-02-10", "close": 2.13, "volume": 195568.0}, {"date": "2022-02-11", "close": 2.1, "volume": 165662.0}, {"date": "2022-02-14", "close": 2.04, "volume": 64102.0}, {"date": "2022-02-15", "close": 2.16, "volume": 107799.0}, {"date": "2022-02-16", "close": 2.13, "volume": 202690.0}, {"date": "2022-02-17", "close": 2.14, "volume": 135783.0}, {"date": "2022-02-18", "close": 2.04, "volume": 127452.0}, {"date": "2022-02-22", "close": 2.04, "volume": 146889.0}, {"date": "2022-02-23", "close": 2.02, "volume": 91689.0}, {"date": "2022-02-24", "close": 1.93, "volume": 264426.0}, {"date": "2022-02-25", "close": 2.05, "volume": 132295.0}, {"date": "2022-02-28", "close": 2.07, "volume": 110689.0}, {"date": "2022-03-01", "close": 2.06, "volume": 127222.0}, {"date": "2022-03-02", "close": 2.09, "volume": 125598.0}, {"date": "2022-03-03", "close": 2.04, "volume": 110796.0}, {"date": "2022-03-04", "close": 2.08, "volume": 454101.0}, {"date": "2022-03-07", "close": 2.31, "volume": 2353031.0}, {"date": "2022-03-08", "close": 2.21, "volume": 470259.0}, {"date": "2022-03-09", "close": 2.27, "volume": 239813.0}, {"date": "2022-03-10", "close": 2.26, "volume": 109306.0}, {"date": "2022-03-11", "close": 2.13, "volume": 197569.0}, {"date": "2022-03-14", "close": 2.05, "volume": 196609.0}, {"date": "2022-03-15", "close": 2.05, "volume": 87309.0}, {"date": "2022-03-16", "close": 2.18, "volume": 135626.0}, {"date": "2022-03-17", "close": 2.33, "volume": 139255.0}, {"date": "2022-03-18", "close": 2.34, "volume": 214502.0}, {"date": "2022-03-21", "close": 2.29, "volume": 256989.0}, {"date": "2022-03-22", "close": 2.39, "volume": 215979.0}, {"date": "2022-03-23", "close": 2.48, "volume": 119098.0}, {"date": "2022-03-24", "close": 2.31, "volume": 314924.0}, {"date": "2022-03-25", "close": 2.37, "volume": 93896.0}, {"date": "2022-03-28", "close": 2.38, "volume": 88523.0}, {"date": "2022-03-29", "close": 2.3, "volume": 157769.0}, {"date": "2022-03-30", "close": 2.32, "volume": 87591.0}, {"date": "2022-03-31", "close": 2.31, "volume": 78894.0}, {"date": "2022-04-01", "close": 2.11, "volume": 318546.0}, {"date": "2022-04-04", "close": 2.18, "volume": 130206.0}, {"date": "2022-04-05", "close": 2.06, "volume": 233641.0}, {"date": "2022-04-06", "close": 2.07, "volume": 218260.0}, {"date": "2022-04-07", "close": 2.07, "volume": 47790.0}, {"date": "2022-04-08", "close": 2.05, "volume": 61047.0}, {"date": "2022-04-11", "close": 2.06, "volume": 2089845.0}, {"date": "2022-04-12", "close": 1.96, "volume": 647900.0}, {"date": "2022-04-13", "close": 2.09, "volume": 222170.0}, {"date": "2022-04-14", "close": 2.31, "volume": 416091.0}, {"date": "2022-04-18", "close": 2.49, "volume": 810926.0}, {"date": "2022-04-19", "close": 2.44, "volume": 288888.0}, {"date": "2022-04-20", "close": 2.57, "volume": 541353.0}, {"date": "2022-04-21", "close": 2.45, "volume": 658150.0}, {"date": "2022-04-22", "close": 2.37, "volume": 221872.0}, {"date": "2022-04-25", "close": 2.3, "volume": 361245.0}, {"date": "2022-04-26", "close": 2.23, "volume": 247803.0}, {"date": "2022-04-27", "close": 2.26, "volume": 72418.0}, {"date": "2022-04-28", "close": 2.25, "volume": 107323.0}, {"date": "2022-04-29", "close": 2.34, "volume": 362296.0}, {"date": "2022-05-02", "close": 2.35, "volume": 122219.0}, {"date": "2022-05-03", "close": 2.46, "volume": 173176.0}, {"date": "2022-05-04", "close": 2.42, "volume": 239109.0}, {"date": "2022-05-05", "close": 2.38, "volume": 143634.0}, {"date": "2022-05-06", "close": 2.3774, "volume": 231826.0}, {"date": "2022-05-09", "close": 2.13, "volume": 311888.0}, {"date": "2022-05-10", "close": 2.07, "volume": 223111.0}, {"date": "2022-05-11", "close": 1.95, "volume": 178329.0}, {"date": "2022-05-12", "close": 1.98, "volume": 101986.0}, {"date": "2022-05-13", "close": 2.06, "volume": 105775.0}, {"date": "2022-05-16", "close": 2.01, "volume": 83791.0}, {"date": "2022-05-17", "close": 2.11, "volume": 88158.0}, {"date": "2022-05-18", "close": 2.06, "volume": 102845.0}, {"date": "2022-05-19", "close": 2.1, "volume": 45592.0}, {"date": "2022-05-20", "close": 2.05, "volume": 67209.0}, {"date": "2022-05-23", "close": 2.03, "volume": 50031.0}, {"date": "2022-05-24", "close": 1.94, "volume": 111593.0}, {"date": "2022-05-25", "close": 1.98, "volume": 88928.0}, {"date": "2022-05-26", "close": 2.0, "volume": 163147.0}, {"date": "2022-05-27", "close": 1.99, "volume": 180098.0}, {"date": "2022-05-31", "close": 2.05, "volume": 134166.0}, {"date": "2022-06-01", "close": 2.07, "volume": 71741.0}, {"date": "2022-06-02", "close": 2.04, "volume": 62625.0}, {"date": "2022-06-03", "close": 2.34, "volume": 358021.0}, {"date": "2022-06-06", "close": 2.39, "volume": 1467079.0}, {"date": "2022-06-07", "close": 2.43, "volume": 760379.0}, {"date": "2022-06-08", "close": 2.4, "volume": 343112.0}, {"date": "2022-06-09", "close": 2.33, "volume": 222758.0}, {"date": "2022-06-10", "close": 2.3, "volume": 131495.0}, {"date": "2022-06-13", "close": 2.13, "volume": 338142.0}, {"date": "2022-06-14", "close": 2.1, "volume": 161046.0}, {"date": "2022-06-15", "close": 2.13, "volume": 89872.0}, {"date": "2022-06-16", "close": 1.97, "volume": 198043.0}, {"date": "2022-06-17", "close": 1.92, "volume": 549201.0}, {"date": "2022-06-21", "close": 1.94, "volume": 178445.0}, {"date": "2022-06-22", "close": 1.88, "volume": 156784.0}, {"date": "2022-06-23", "close": 1.82, "volume": 186328.0}, {"date": "2022-06-24", "close": 1.86, "volume": 113975.0}, {"date": "2022-06-27", "close": 1.95, "volume": 124235.0}, {"date": "2022-06-28", "close": 1.87, "volume": 52990.0}, {"date": "2022-06-29", "close": 1.7845, "volume": 94725.0}, {"date": "2022-06-30", "close": 1.75, "volume": 120484.0}, {"date": "2022-07-01", "close": 1.695, "volume": 178445.0}, {"date": "2022-07-05", "close": 1.71, "volume": 139787.0}, {"date": "2022-07-06", "close": 1.62, "volume": 86957.0}, {"date": "2022-07-07", "close": 1.68, "volume": 173303.0}, {"date": "2022-07-08", "close": 1.62, "volume": 118723.0}, {"date": "2022-07-11", "close": 1.54, "volume": 225749.0}, {"date": "2022-07-12", "close": 1.49, "volume": 352274.0}, {"date": "2022-07-13", "close": 1.51, "volume": 69706.0}, {"date": "2022-07-14", "close": 1.5, "volume": 44551.0}, {"date": "2022-07-15", "close": 1.62, "volume": 480997.0}, {"date": "2022-07-18", "close": 1.64, "volume": 297287.0}, {"date": "2022-07-19", "close": 1.89, "volume": 341378.0}, {"date": "2022-07-20", "close": 1.77, "volume": 132318.0}, {"date": "2022-07-21", "close": 1.77, "volume": 77950.0}, {"date": "2022-07-22", "close": 1.6, "volume": 135469.0}, {"date": "2022-07-25", "close": 1.62, "volume": 104209.0}, {"date": "2022-07-26", "close": 1.54, "volume": 252795.0}, {"date": "2022-07-27", "close": 1.59, "volume": 154176.0}, {"date": "2022-07-28", "close": 1.65, "volume": 375070.0}, {"date": "2022-07-29", "close": 1.6457, "volume": 60393.0}, {"date": "2022-08-01", "close": 1.59, "volume": 146675.0}, {"date": "2022-08-02", "close": 1.6, "volume": 35011.0}, {"date": "2022-08-03", "close": 1.6, "volume": 51490.0}, {"date": "2022-08-04", "close": 1.65, "volume": 114732.0}, {"date": "2022-08-05", "close": 1.64, "volume": 123452.0}, {"date": "2022-08-08", "close": 1.6, "volume": 94428.0}, {"date": "2022-08-09", "close": 1.59, "volume": 91580.0}, {"date": "2022-08-10", "close": 1.61, "volume": 132363.0}, {"date": "2022-08-11", "close": 1.63, "volume": 165844.0}, {"date": "2022-08-12", "close": 1.71, "volume": 113281.0}, {"date": "2022-08-15", "close": 1.83, "volume": 392277.0}, {"date": "2022-08-16", "close": 1.88, "volume": 2018324.0}, {"date": "2022-08-17", "close": 1.81, "volume": 911478.0}, {"date": "2022-08-18", "close": 1.86, "volume": 354289.0}, {"date": "2022-08-19", "close": 1.77, "volume": 160906.0}, {"date": "2022-08-22", "close": 1.74, "volume": 138021.0}, {"date": "2022-08-23", "close": 1.74, "volume": 183223.0}, {"date": "2022-08-24", "close": 1.72, "volume": 140778.0}, {"date": "2022-08-25", "close": 1.74, "volume": 81236.0}, {"date": "2022-08-26", "close": 1.68, "volume": 167846.0}, {"date": "2022-08-29", "close": 1.68, "volume": 126499.0}, {"date": "2022-08-30", "close": 1.605, "volume": 120749.0}, {"date": "2022-08-31", "close": 1.67, "volume": 116633.0}, {"date": "2022-09-01", "close": 1.63, "volume": 71531.0}, {"date": "2022-09-02", "close": 1.6, "volume": 31251.0}, {"date": "2022-09-06", "close": 1.55, "volume": 47031.0}, {"date": "2022-09-07", "close": 1.55, "volume": 51484.0}, {"date": "2022-09-08", "close": 1.63, "volume": 115876.0}, {"date": "2022-09-09", "close": 1.69, "volume": 73687.0}, {"date": "2022-09-12", "close": 1.65, "volume": 88878.0}, {"date": "2022-09-13", "close": 1.6, "volume": 52720.0}, {"date": "2022-09-14", "close": 1.62, "volume": 22609.0}, {"date": "2022-09-15", "close": 1.57, "volume": 78600.0}, {"date": "2022-09-16", "close": 1.525, "volume": 90741.0}, {"date": "2022-09-19", "close": 1.51, "volume": 127964.0}, {"date": "2022-09-20", "close": 1.5491, "volume": 123378.0}, {"date": "2022-09-21", "close": 1.5, "volume": 54802.0}, {"date": "2022-09-22", "close": 1.39, "volume": 180068.0}, {"date": "2022-09-23", "close": 1.31, "volume": 173106.0}, {"date": "2022-09-26", "close": 1.26, "volume": 81248.0}, {"date": "2022-09-27", "close": 1.27, "volume": 42318.0}, {"date": "2022-09-28", "close": 1.38, "volume": 202600.0}, {"date": "2022-09-29", "close": 1.265, "volume": 72721.0}, {"date": "2022-09-30", "close": 1.26, "volume": 58275.0}, {"date": "2022-10-03", "close": 1.2766, "volume": 72604.0}, {"date": "2022-10-04", "close": 1.35, "volume": 1836957.0}, {"date": "2022-10-05", "close": 1.71, "volume": 3252596.0}, {"date": "2022-10-06", "close": 1.64, "volume": 1500444.0}, {"date": "2022-10-07", "close": 1.45, "volume": 662885.0}, {"date": "2022-10-10", "close": 1.4, "volume": 454264.0}, {"date": "2022-10-11", "close": 1.37, "volume": 126878.0}, {"date": "2022-10-12", "close": 1.42, "volume": 153993.0}, {"date": "2022-10-13", "close": 1.41, "volume": 146454.0}, {"date": "2022-10-14", "close": 1.35, "volume": 54559.0}, {"date": "2022-10-17", "close": 1.36, "volume": 103546.0}, {"date": "2022-10-18", "close": 1.325, "volume": 122833.0}, {"date": "2022-10-19", "close": 1.3285, "volume": 213672.0}, {"date": "2022-10-20", "close": 1.3, "volume": 74630.0}, {"date": "2022-10-21", "close": 1.3101, "volume": 56058.0}, {"date": "2022-10-24", "close": 1.27, "volume": 124094.0}, {"date": "2022-10-25", "close": 1.32, "volume": 92825.0}, {"date": "2022-10-26", "close": 1.33, "volume": 75485.0}, {"date": "2022-10-27", "close": 1.29, "volume": 56608.0}, {"date": "2022-10-28", "close": 1.295, "volume": 15090.0}, {"date": "2022-10-31", "close": 1.27, "volume": 44224.0}, {"date": "2022-11-01", "close": 1.27, "volume": 54321.0}, {"date": "2022-11-02", "close": 1.2253, "volume": 94220.0}, {"date": "2022-11-03", "close": 1.2193, "volume": 57530.0}, {"date": "2022-11-04", "close": 1.2, "volume": 108524.0}, {"date": "2022-11-07", "close": 1.19, "volume": 77307.0}, {"date": "2022-11-08", "close": 1.23, "volume": 130541.0}, {"date": "2022-11-09", "close": 1.17, "volume": 83549.0}, {"date": "2022-11-10", "close": 1.2, "volume": 112436.0}, {"date": "2022-11-11", "close": 1.34, "volume": 327867.0}, {"date": "2022-11-14", "close": 1.39, "volume": 128659.0}, {"date": "2022-11-15", "close": 1.32, "volume": 129349.0}, {"date": "2022-11-16", "close": 1.33, "volume": 65183.0}, {"date": "2022-11-17", "close": 1.3868, "volume": 64671.0}, {"date": "2022-11-18", "close": 1.35, "volume": 49897.0}, {"date": "2022-11-21", "close": 1.27, "volume": 245877.0}, {"date": "2022-11-22", "close": 1.2499, "volume": 136974.0}, {"date": "2022-11-23", "close": 1.27, "volume": 100789.0}, {"date": "2022-11-25", "close": 1.335, "volume": 76648.0}, {"date": "2022-11-28", "close": 1.41, "volume": 311282.0}, {"date": "2022-11-29", "close": 1.2758, "volume": 236693.0}, {"date": "2022-11-30", "close": 1.37, "volume": 892106.0}, {"date": "2022-12-01", "close": 1.25, "volume": 710631.0}, {"date": "2022-12-02", "close": 1.23, "volume": 261424.0}, {"date": "2022-12-05", "close": 1.17, "volume": 448893.0}, {"date": "2022-12-06", "close": 1.13, "volume": 184747.0}, {"date": "2022-12-07", "close": 1.1, "volume": 116118.0}, {"date": "2022-12-08", "close": 1.07, "volume": 151336.0}, {"date": "2022-12-09", "close": 1.06, "volume": 94896.0}, {"date": "2022-12-12", "close": 1.08, "volume": 105533.0}, {"date": "2022-12-13", "close": 1.11, "volume": 52322.0}, {"date": "2022-12-14", "close": 1.12, "volume": 76856.0}, {"date": "2022-12-15", "close": 1.14, "volume": 130966.0}, {"date": "2022-12-16", "close": 1.12, "volume": 37132.0}, {"date": "2022-12-19", "close": 1.12, "volume": 95139.0}, {"date": "2022-12-20", "close": 1.14, "volume": 55771.0}, {"date": "2022-12-21", "close": 1.16, "volume": 81303.0}, {"date": "2022-12-22", "close": 1.2, "volume": 165567.0}, {"date": "2022-12-23", "close": 1.19, "volume": 119315.0}, {"date": "2022-12-27", "close": 1.125, "volume": 94604.0}, {"date": "2022-12-28", "close": 1.09, "volume": 149159.0}, {"date": "2022-12-29", "close": 1.09, "volume": 138905.0}, {"date": "2022-12-30", "close": 1.05, "volume": 168494.0}, {"date": "2023-01-03", "close": 1.1, "volume": 209609.0}, {"date": "2023-01-04", "close": 1.12, "volume": 112809.0}, {"date": "2023-01-05", "close": 1.11, "volume": 41594.0}, {"date": "2023-01-06", "close": 1.125, "volume": 102128.0}, {"date": "2023-01-09", "close": 1.13, "volume": 50909.0}, {"date": "2023-01-10", "close": 1.17, "volume": 55637.0}, {"date": "2023-01-11", "close": 1.17, "volume": 74766.0}, {"date": "2023-01-12", "close": 1.2, "volume": 84587.0}, {"date": "2023-01-13", "close": 1.22, "volume": 75466.0}, {"date": "2023-01-17", "close": 1.2, "volume": 44833.0}, {"date": "2023-01-18", "close": 1.205, "volume": 60820.0}, {"date": "2023-01-19", "close": 1.18, "volume": 56961.0}, {"date": "2023-01-20", "close": 1.2016, "volume": 29485.0}, {"date": "2023-01-23", "close": 1.15, "volume": 87909.0}, {"date": "2023-01-24", "close": 1.2, "volume": 96107.0}, {"date": "2023-01-25", "close": 1.21, "volume": 44162.0}, {"date": "2023-01-26", "close": 1.18, "volume": 70069.0}, {"date": "2023-01-27", "close": 1.16, "volume": 38430.0}, {"date": "2023-01-30", "close": 1.18, "volume": 33241.0}, {"date": "2023-01-31", "close": 1.16, "volume": 30415.0}, {"date": "2023-02-01", "close": 1.19, "volume": 25005.0}, {"date": "2023-02-02", "close": 1.16, "volume": 111383.0}, {"date": "2023-02-03", "close": 1.16, "volume": 42711.0}, {"date": "2023-02-06", "close": 1.17, "volume": 74166.0}, {"date": "2023-02-07", "close": 1.155, "volume": 56201.0}, {"date": "2023-02-08", "close": 1.18, "volume": 59272.0}, {"date": "2023-02-09", "close": 1.19, "volume": 49667.0}, {"date": "2023-02-10", "close": 1.17, "volume": 90897.0}, {"date": "2023-02-13", "close": 1.145, "volume": 100922.0}, {"date": "2023-02-14", "close": 1.13, "volume": 87992.0}, {"date": "2023-02-15", "close": 1.15, "volume": 34924.0}, {"date": "2023-02-16", "close": 1.13, "volume": 31047.0}, {"date": "2023-02-17", "close": 1.14, "volume": 82006.0}, {"date": "2023-02-21", "close": 1.14, "volume": 66937.0}, {"date": "2023-02-22", "close": 1.125, "volume": 67152.0}, {"date": "2023-02-23", "close": 1.16, "volume": 79186.0}, {"date": "2023-02-24", "close": 1.15, "volume": 75655.0}, {"date": "2023-02-27", "close": 1.17, "volume": 60165.0}, {"date": "2023-02-28", "close": 1.2, "volume": 240814.0}, {"date": "2023-03-01", "close": 1.1423, "volume": 94016.0}, {"date": "2023-03-02", "close": 1.16, "volume": 69450.0}, {"date": "2023-03-03", "close": 1.18, "volume": 57345.0}, {"date": "2023-03-06", "close": 1.19, "volume": 54009.0}, {"date": "2023-03-07", "close": 1.16, "volume": 47926.0}, {"date": "2023-03-08", "close": 1.19, "volume": 217312.0}, {"date": "2023-03-09", "close": 1.16, "volume": 67350.0}, {"date": "2023-03-10", "close": 1.1, "volume": 104964.0}, {"date": "2023-03-13", "close": 1.11, "volume": 103801.0}, {"date": "2023-03-14", "close": 1.14, "volume": 56383.0}, {"date": "2023-03-15", "close": 1.1123, "volume": 130524.0}, {"date": "2023-03-16", "close": 1.0996, "volume": 84059.0}, {"date": "2023-03-17", "close": 1.09, "volume": 62625.0}, {"date": "2023-03-20", "close": 1.0801, "volume": 88444.0}, {"date": "2023-03-21", "close": 1.09, "volume": 48068.0}, {"date": "2023-03-22", "close": 1.05, "volume": 66560.0}, {"date": "2023-03-23", "close": 1.03, "volume": 49658.0}, {"date": "2023-03-24", "close": 1.11, "volume": 121299.0}, {"date": "2023-03-27", "close": 1.1, "volume": 157356.0}, {"date": "2023-03-28", "close": 1.06, "volume": 128402.0}, {"date": "2023-03-29", "close": 1.02, "volume": 247214.0}, {"date": "2023-03-30", "close": 1.21, "volume": 325198.0}, {"date": "2023-03-31", "close": 1.12, "volume": 84172.0}, {"date": "2023-04-03", "close": 1.07, "volume": 53830.0}, {"date": "2023-04-04", "close": 1.08, "volume": 19996.0}, {"date": "2023-04-05", "close": 1.09, "volume": 70177.0}, {"date": "2023-04-06", "close": 1.06, "volume": 50655.0}, {"date": "2023-04-10", "close": 1.06, "volume": 13005.0}, {"date": "2023-04-11", "close": 1.06, "volume": 28184.0}, {"date": "2023-04-12", "close": 1.02, "volume": 102991.0}, {"date": "2023-04-13", "close": 1.05, "volume": 57135.0}, {"date": "2023-04-14", "close": 1.045, "volume": 25098.0}, {"date": "2023-04-17", "close": 1.035, "volume": 41938.0}, {"date": "2023-04-18", "close": 1.07, "volume": 41072.0}, {"date": "2023-04-19", "close": 1.07, "volume": 62135.0}, {"date": "2023-04-20", "close": 1.045, "volume": 38250.0}, {"date": "2023-04-21", "close": 1.02, "volume": 130680.0}, {"date": "2023-04-24", "close": 1.0475, "volume": 45685.0}, {"date": "2023-04-25", "close": 1.02, "volume": 37856.0}, {"date": "2023-04-26", "close": 1.02, "volume": 50812.0}, {"date": "2023-04-27", "close": 1.0, "volume": 45504.0}, {"date": "2023-04-28", "close": 1.01, "volume": 45694.0}, {"date": "2023-05-01", "close": 1.01, "volume": 17318.0}, {"date": "2023-05-02", "close": 0.9756, "volume": 53565.0}, {"date": "2023-05-03", "close": 0.9901, "volume": 16807.0}, {"date": "2023-05-04", "close": 0.972, "volume": 24590.0}, {"date": "2023-05-05", "close": 0.97, "volume": 28529.0}, {"date": "2023-05-08", "close": 0.97, "volume": 58793.0}, {"date": "2023-05-09", "close": 0.97, "volume": 30998.0}, {"date": "2023-05-10", "close": 0.9714, "volume": 30506.0}, {"date": "2023-05-11", "close": 0.97, "volume": 35829.0}, {"date": "2023-05-12", "close": 0.9253, "volume": 63766.0}, {"date": "2023-05-15", "close": 0.93, "volume": 36460.0}, {"date": "2023-05-16", "close": 0.91, "volume": 50966.0}, {"date": "2023-05-17", "close": 0.94, "volume": 50539.0}, {"date": "2023-05-18", "close": 0.9351, "volume": 38884.0}, {"date": "2023-05-19", "close": 0.9402, "volume": 15187.0}, {"date": "2023-05-22", "close": 0.9531, "volume": 121982.0}, {"date": "2023-05-23", "close": 1.01, "volume": 70917.0}, {"date": "2023-05-24", "close": 1.0107, "volume": 99020.0}, {"date": "2023-05-25", "close": 0.9786, "volume": 32050.0}, {"date": "2023-05-26", "close": 0.93, "volume": 68978.0}, {"date": "2023-05-30", "close": 0.93, "volume": 30150.0}, {"date": "2023-05-31", "close": 0.92, "volume": 62470.0}, {"date": "2023-06-01", "close": 0.94, "volume": 80948.0}, {"date": "2023-06-02", "close": 0.9276, "volume": 75353.0}, {"date": "2023-06-05", "close": 0.9233, "volume": 56281.0}, {"date": "2023-06-06", "close": 0.9108, "volume": 57393.0}, {"date": "2023-06-07", "close": 0.92, "volume": 30189.0}, {"date": "2023-06-08", "close": 0.9151, "volume": 22360.0}, {"date": "2023-06-09", "close": 0.905, "volume": 46024.0}, {"date": "2023-06-12", "close": 0.925, "volume": 77722.0}, {"date": "2023-06-13", "close": 0.938, "volume": 43129.0}, {"date": "2023-06-14", "close": 0.95, "volume": 25959.0}, {"date": "2023-06-15", "close": 0.9303, "volume": 63717.0}, {"date": "2023-06-16", "close": 0.98, "volume": 23210.0}, {"date": "2023-06-20", "close": 0.9642, "volume": 38929.0}, {"date": "2023-06-21", "close": 0.9249, "volume": 61411.0}, {"date": "2023-06-22", "close": 0.94, "volume": 26209.0}, {"date": "2023-06-23", "close": 0.9462, "volume": 14002.0}, {"date": "2023-06-26", "close": 0.9234, "volume": 17326.0}, {"date": "2023-06-27", "close": 0.9, "volume": 23446.0}, {"date": "2023-06-28", "close": 0.91, "volume": 25072.0}, {"date": "2023-06-29", "close": 0.89, "volume": 50174.0}, {"date": "2023-06-30", "close": 0.8975, "volume": 13763.0}, {"date": "2023-07-03", "close": 0.89, "volume": 17565.0}, {"date": "2023-07-05", "close": 0.8899, "volume": 35112.0}, {"date": "2023-07-06", "close": 0.871, "volume": 13124.0}, {"date": "2023-07-07", "close": 0.8851, "volume": 26451.0}, {"date": "2023-07-10", "close": 0.871, "volume": 32163.0}, {"date": "2023-07-11", "close": 0.892, "volume": 39347.0}, {"date": "2023-07-12", "close": 0.9, "volume": 39712.0}, {"date": "2023-07-13", "close": 0.88, "volume": 47460.0}, {"date": "2023-07-14", "close": 0.8721, "volume": 24347.0}, {"date": "2023-07-17", "close": 0.877, "volume": 32269.0}, {"date": "2023-07-18", "close": 0.8776, "volume": 49822.0}, {"date": "2023-07-19", "close": 0.8749, "volume": 38077.0}, {"date": "2023-07-20", "close": 0.8674, "volume": 82934.0}, {"date": "2023-07-21", "close": 0.887, "volume": 320505.0}, {"date": "2023-07-24", "close": 0.8542, "volume": 36959.0}, {"date": "2023-07-25", "close": 0.9063, "volume": 209379.0}, {"date": "2023-07-26", "close": 0.9149, "volume": 32600.0}, {"date": "2023-07-27", "close": 0.908, "volume": 32199.0}, {"date": "2023-07-28", "close": 0.9181, "volume": 41231.0}, {"date": "2023-07-31", "close": 0.9434, "volume": 108597.0}, {"date": "2023-08-01", "close": 0.8901, "volume": 96323.0}, {"date": "2023-08-02", "close": 0.88, "volume": 76039.0}, {"date": "2023-08-03", "close": 0.8999, "volume": 51247.0}, {"date": "2023-08-04", "close": 0.921, "volume": 39506.0}, {"date": "2023-08-07", "close": 0.929, "volume": 27792.0}, {"date": "2023-08-08", "close": 0.92, "volume": 26268.0}, {"date": "2023-08-09", "close": 0.9001, "volume": 31990.0}, {"date": "2023-08-10", "close": 0.905, "volume": 21919.0}, {"date": "2023-08-11", "close": 0.8707, "volume": 50268.0}, {"date": "2023-08-14", "close": 0.9101, "volume": 38478.0}, {"date": "2023-08-15", "close": 0.88, "volume": 45721.0}, {"date": "2023-08-16", "close": 0.87, "volume": 22951.0}, {"date": "2023-08-17", "close": 0.8899, "volume": 55140.0}, {"date": "2023-08-18", "close": 0.9, "volume": 20519.0}, {"date": "2023-08-21", "close": 0.89, "volume": 55307.0}, {"date": "2023-08-22", "close": 0.91, "volume": 26066.0}, {"date": "2023-08-23", "close": 0.89, "volume": 38892.0}, {"date": "2023-08-24", "close": 0.8967, "volume": 51740.0}, {"date": "2023-08-25", "close": 0.908, "volume": 34548.0}, {"date": "2023-08-28", "close": 0.9, "volume": 19752.0}, {"date": "2023-08-29", "close": 0.9, "volume": 24457.0}, {"date": "2023-08-30", "close": 0.9, "volume": 23737.0}, {"date": "2023-08-31", "close": 0.8604, "volume": 71990.0}, {"date": "2023-09-01", "close": 0.89, "volume": 82714.0}, {"date": "2023-09-05", "close": 0.851, "volume": 79738.0}, {"date": "2023-09-06", "close": 0.8787, "volume": 71147.0}, {"date": "2023-09-07", "close": 0.91, "volume": 57857.0}, {"date": "2023-09-08", "close": 0.9, "volume": 55859.0}, {"date": "2023-09-11", "close": 0.915, "volume": 56629.0}, {"date": "2023-09-12", "close": 0.91, "volume": 92849.0}, {"date": "2023-09-13", "close": 0.905, "volume": 178439.0}, {"date": "2023-09-14", "close": 0.9481, "volume": 68808.0}, {"date": "2023-09-15", "close": 0.96, "volume": 148640.0}, {"date": "2023-09-18", "close": 1.06, "volume": 756527.0}, {"date": "2023-09-19", "close": 1.18, "volume": 335249.0}, {"date": "2023-09-20", "close": 1.14, "volume": 165464.0}, {"date": "2023-09-21", "close": 1.29, "volume": 476131.0}, {"date": "2023-09-22", "close": 1.49, "volume": 983858.0}, {"date": "2023-09-25", "close": 1.72, "volume": 1108909.0}, {"date": "2023-09-26", "close": 1.78, "volume": 754147.0}, {"date": "2023-09-27", "close": 1.51, "volume": 589822.0}, {"date": "2023-09-28", "close": 1.66, "volume": 241147.0}, {"date": "2023-09-29", "close": 1.84, "volume": 853109.0}, {"date": "2023-10-02", "close": 2.06, "volume": 1008105.0}, {"date": "2023-10-03", "close": 1.94, "volume": 392261.0}, {"date": "2023-10-04", "close": 2.29, "volume": 753454.0}, {"date": "2023-10-05", "close": 2.15, "volume": 668999.0}, {"date": "2023-10-06", "close": 2.185, "volume": 310254.0}, {"date": "2023-10-09", "close": 2.155, "volume": 135984.0}, {"date": "2023-10-10", "close": 2.19, "volume": 157103.0}, {"date": "2023-10-11", "close": 2.19, "volume": 165879.0}, {"date": "2023-10-12", "close": 2.15, "volume": 96623.0}, {"date": "2023-10-13", "close": 2.24, "volume": 321964.0}, {"date": "2023-10-16", "close": 2.215, "volume": 84597.0}, {"date": "2023-10-17", "close": 2.13, "volume": 203309.0}, {"date": "2023-10-18", "close": 2.19, "volume": 128494.0}, {"date": "2023-10-19", "close": 1.73, "volume": 517808.0}, {"date": "2023-10-20", "close": 1.75, "volume": 498852.0}, {"date": "2023-10-23", "close": 1.74, "volume": 105652.0}, {"date": "2023-10-24", "close": 1.775, "volume": 97449.0}, {"date": "2023-10-25", "close": 1.85, "volume": 74104.0}, {"date": "2023-10-26", "close": 1.77, "volume": 88171.0}, {"date": "2023-10-27", "close": 1.71, "volume": 72662.0}, {"date": "2023-10-30", "close": 1.66, "volume": 40187.0}, {"date": "2023-10-31", "close": 1.64, "volume": 49133.0}, {"date": "2023-11-01", "close": 1.6227, "volume": 22983.0}, {"date": "2023-11-02", "close": 1.67, "volume": 26524.0}, {"date": "2023-11-03", "close": 1.7, "volume": 91653.0}, {"date": "2023-11-06", "close": 1.73, "volume": 115499.0}, {"date": "2023-11-07", "close": 1.6, "volume": 167889.0}, {"date": "2023-11-08", "close": 1.59, "volume": 36013.0}, {"date": "2023-11-09", "close": 1.59, "volume": 31615.0}, {"date": "2023-11-10", "close": 1.52, "volume": 78479.0}, {"date": "2023-11-13", "close": 1.45, "volume": 65986.0}, {"date": "2023-11-14", "close": 1.5, "volume": 24209.0}, {"date": "2023-11-15", "close": 1.48, "volume": 11225.0}, {"date": "2023-11-16", "close": 1.585, "volume": 70315.0}, {"date": "2023-11-17", "close": 1.83, "volume": 132561.0}, {"date": "2023-11-20", "close": 2.0, "volume": 159111.0}, {"date": "2023-11-21", "close": 1.81, "volume": 74283.0}, {"date": "2023-11-22", "close": 1.85, "volume": 31705.0}, {"date": "2023-11-24", "close": 1.9463, "volume": 21765.0}, {"date": "2023-11-27", "close": 1.995, "volume": 134878.0}, {"date": "2023-11-28", "close": 1.94, "volume": 75742.0}, {"date": "2023-11-29", "close": 2.1, "volume": 390959.0}, {"date": "2023-11-30", "close": 2.11, "volume": 248344.0}, {"date": "2023-12-01", "close": 2.44, "volume": 718944.0}, {"date": "2023-12-04", "close": 2.62, "volume": 492770.0}, {"date": "2023-12-05", "close": 2.69, "volume": 402187.0}, {"date": "2023-12-06", "close": 2.71, "volume": 243086.0}, {"date": "2023-12-07", "close": 2.75, "volume": 221702.0}, {"date": "2023-12-08", "close": 2.81, "volume": 243327.0}, {"date": "2023-12-11", "close": 2.645, "volume": 235633.0}, {"date": "2023-12-12", "close": 2.6, "volume": 204761.0}, {"date": "2023-12-13", "close": 2.62, "volume": 76994.0}, {"date": "2023-12-14", "close": 2.61, "volume": 97191.0}, {"date": "2023-12-15", "close": 2.7396, "volume": 99543.0}, {"date": "2023-12-18", "close": 2.76, "volume": 468517.0}, {"date": "2023-12-19", "close": 2.77, "volume": 457477.0}, {"date": "2023-12-20", "close": 2.81, "volume": 621206.0}, {"date": "2023-12-21", "close": 2.935, "volume": 321564.0}, {"date": "2023-12-22", "close": 2.97, "volume": 462624.0}, {"date": "2023-12-26", "close": 2.74, "volume": 185738.0}, {"date": "2023-12-27", "close": 2.72, "volume": 166442.0}, {"date": "2023-12-28", "close": 2.71, "volume": 125755.0}, {"date": "2023-12-29", "close": 2.65, "volume": 125500.0}, {"date": "2024-01-02", "close": 2.64, "volume": 114273.0}, {"date": "2024-01-03", "close": 2.56, "volume": 123178.0}, {"date": "2024-01-04", "close": 2.66, "volume": 127421.0}, {"date": "2024-01-05", "close": 2.58, "volume": 97413.0}, {"date": "2024-01-08", "close": 2.51, "volume": 94499.0}, {"date": "2024-01-09", "close": 2.54, "volume": 46722.0}, {"date": "2024-01-10", "close": 2.58, "volume": 34493.0}, {"date": "2024-01-11", "close": 2.45, "volume": 59992.0}, {"date": "2024-01-12", "close": 2.35, "volume": 41040.0}, {"date": "2024-01-16", "close": 2.29, "volume": 48052.0}, {"date": "2024-01-17", "close": 2.28, "volume": 103125.0}, {"date": "2024-01-18", "close": 2.34, "volume": 49028.0}, {"date": "2024-01-19", "close": 2.35, "volume": 37451.0}, {"date": "2024-01-22", "close": 2.37, "volume": 51538.0}, {"date": "2024-01-23", "close": 2.31, "volume": 65076.0}, {"date": "2024-01-24", "close": 2.385, "volume": 219092.0}, {"date": "2024-01-25", "close": 2.37, "volume": 23482.0}, {"date": "2024-01-26", "close": 2.34, "volume": 24413.0}, {"date": "2024-01-29", "close": 2.38, "volume": 50321.0}, {"date": "2024-01-30", "close": 2.37, "volume": 28509.0}, {"date": "2024-01-31", "close": 2.32, "volume": 41281.0}, {"date": "2024-02-01", "close": 2.26, "volume": 85591.0}, {"date": "2024-02-02", "close": 2.24, "volume": 47241.0}, {"date": "2024-02-05", "close": 2.14, "volume": 42236.0}, {"date": "2024-02-06", "close": 2.16, "volume": 59634.0}, {"date": "2024-02-07", "close": 2.14, "volume": 60196.0}, {"date": "2024-02-08", "close": 2.16, "volume": 21815.0}, {"date": "2024-02-09", "close": 2.16, "volume": 21584.0}, {"date": "2024-02-12", "close": 2.15, "volume": 43806.0}, {"date": "2024-02-13", "close": 2.13, "volume": 66536.0}, {"date": "2024-02-14", "close": 2.14, "volume": 28035.0}, {"date": "2024-02-15", "close": 2.18, "volume": 46106.0}, {"date": "2024-02-16", "close": 2.21, "volume": 94785.0}, {"date": "2024-02-20", "close": 2.2, "volume": 41116.0}, {"date": "2024-02-21", "close": 2.19, "volume": 14344.0}, {"date": "2024-02-22", "close": 2.12, "volume": 61404.0}, {"date": "2024-02-23", "close": 2.12, "volume": 31112.0}, {"date": "2024-02-26", "close": 2.16, "volume": 36547.0}, {"date": "2024-02-27", "close": 2.19, "volume": 66231.0}, {"date": "2024-02-28", "close": 2.27, "volume": 108839.0}, {"date": "2024-02-29", "close": 2.24, "volume": 17831.0}, {"date": "2024-03-01", "close": 2.24, "volume": 59755.0}, {"date": "2024-03-04", "close": 2.19, "volume": 47797.0}, {"date": "2024-03-05", "close": 2.16, "volume": 53710.0}, {"date": "2024-03-06", "close": 2.16, "volume": 117190.0}, {"date": "2024-03-07", "close": 2.2, "volume": 78301.0}, {"date": "2024-03-08", "close": 2.25, "volume": 60108.0}, {"date": "2024-03-11", "close": 2.24, "volume": 36834.0}, {"date": "2024-03-12", "close": 2.29, "volume": 64174.0}, {"date": "2024-03-13", "close": 2.33, "volume": 47080.0}, {"date": "2024-03-14", "close": 2.25, "volume": 28336.0}, {"date": "2024-03-15", "close": 2.23, "volume": 36392.0}, {"date": "2024-03-18", "close": 2.25, "volume": 37019.0}, {"date": "2024-03-19", "close": 2.2, "volume": 32462.0}, {"date": "2024-03-20", "close": 2.26, "volume": 132556.0}, {"date": "2024-03-21", "close": 2.2001, "volume": 139569.0}, {"date": "2024-03-22", "close": 2.19, "volume": 8999.0}, {"date": "2024-03-25", "close": 2.1677, "volume": 33676.0}, {"date": "2024-03-26", "close": 2.18, "volume": 23586.0}, {"date": "2024-03-27", "close": 2.17, "volume": 15928.0}, {"date": "2024-03-28", "close": 2.2, "volume": 45737.0}, {"date": "2024-04-01", "close": 2.18, "volume": 82153.0}, {"date": "2024-04-02", "close": 2.17, "volume": 19693.0}, {"date": "2024-04-03", "close": 2.27, "volume": 46044.0}, {"date": "2024-04-04", "close": 2.2, "volume": 35126.0}, {"date": "2024-04-05", "close": 2.15, "volume": 159960.0}, {"date": "2024-04-08", "close": 2.14, "volume": 86395.0}, {"date": "2024-04-09", "close": 2.14, "volume": 8651.0}, {"date": "2024-04-10", "close": 2.135, "volume": 19984.0}, {"date": "2024-04-11", "close": 2.11, "volume": 28122.0}, {"date": "2024-04-12", "close": 2.16, "volume": 62676.0}, {"date": "2024-04-15", "close": 2.11, "volume": 97051.0}, {"date": "2024-04-16", "close": 2.07, "volume": 141437.0}, {"date": "2024-04-17", "close": 2.005, "volume": 23742.0}, {"date": "2024-04-18", "close": 2.024, "volume": 53941.0}, {"date": "2024-04-19", "close": 2.01, "volume": 26701.0}, {"date": "2024-04-22", "close": 1.99, "volume": 17256.0}, {"date": "2024-04-23", "close": 1.94, "volume": 36951.0}, {"date": "2024-04-24", "close": 1.9, "volume": 20004.0}, {"date": "2024-04-25", "close": 1.9296, "volume": 19737.0}, {"date": "2024-04-26", "close": 1.95, "volume": 26050.0}, {"date": "2024-04-29", "close": 1.9, "volume": 40370.0}, {"date": "2024-04-30", "close": 1.885, "volume": 7815.0}, {"date": "2024-05-01", "close": 1.89, "volume": 39679.0}, {"date": "2024-05-02", "close": 1.87, "volume": 23894.0}, {"date": "2024-05-03", "close": 1.88, "volume": 19105.0}, {"date": "2024-05-06", "close": 1.87, "volume": 38139.0}, {"date": "2024-05-07", "close": 1.88, "volume": 23296.0}, {"date": "2024-05-08", "close": 1.8901, "volume": 21093.0}, {"date": "2024-05-09", "close": 2.09, "volume": 48081.0}, {"date": "2024-05-10", "close": 2.05, "volume": 90839.0}, {"date": "2024-05-13", "close": 2.045, "volume": 43161.0}, {"date": "2024-05-14", "close": 2.03, "volume": 36221.0}, {"date": "2024-05-15", "close": 2.08, "volume": 15824.0}, {"date": "2024-05-16", "close": 2.12, "volume": 137232.0}, {"date": "2024-05-17", "close": 2.11, "volume": 8266.0}, {"date": "2024-05-20", "close": 2.02, "volume": 49072.0}, {"date": "2024-05-21", "close": 2.0, "volume": 26262.0}, {"date": "2024-05-22", "close": 2.04, "volume": 50114.0}, {"date": "2024-05-23", "close": 2.09, "volume": 85695.0}, {"date": "2024-05-24", "close": 2.25, "volume": 62325.0}, {"date": "2024-05-28", "close": 2.34, "volume": 113121.0}, {"date": "2024-05-29", "close": 2.24, "volume": 58765.0}, {"date": "2024-05-30", "close": 2.3, "volume": 33876.0}, {"date": "2024-05-31", "close": 2.33, "volume": 81172.0}, {"date": "2024-06-03", "close": 2.26, "volume": 48176.0}, {"date": "2024-06-04", "close": 2.2, "volume": 84746.0}, {"date": "2024-06-05", "close": 2.17, "volume": 51475.0}, {"date": "2024-06-06", "close": 2.105, "volume": 27366.0}, {"date": "2024-06-07", "close": 2.2, "volume": 85800.0}, {"date": "2024-06-10", "close": 2.08, "volume": 132342.0}, {"date": "2024-06-11", "close": 2.01, "volume": 37816.0}, {"date": "2024-06-12", "close": 2.0, "volume": 48660.0}, {"date": "2024-06-13", "close": 2.0, "volume": 22396.0}, {"date": "2024-06-14", "close": 1.97, "volume": 64841.0}, {"date": "2024-06-17", "close": 1.96, "volume": 33126.0}, {"date": "2024-06-18", "close": 1.98, "volume": 24488.0}, {"date": "2024-06-20", "close": 1.94, "volume": 24072.0}, {"date": "2024-06-21", "close": 1.94, "volume": 45449.0}, {"date": "2024-06-24", "close": 1.93, "volume": 35836.0}, {"date": "2024-06-25", "close": 1.915, "volume": 26916.0}, {"date": "2024-06-26", "close": 1.92, "volume": 14908.0}, {"date": "2024-06-27", "close": 1.9, "volume": 9048.0}, {"date": "2024-06-28", "close": 1.88, "volume": 46940.0}, {"date": "2024-07-01", "close": 1.86, "volume": 26891.0}, {"date": "2024-07-02", "close": 1.8699, "volume": 40917.0}, {"date": "2024-07-03", "close": 1.875, "volume": 5621.0}, {"date": "2024-07-05", "close": 1.88, "volume": 12105.0}, {"date": "2024-07-08", "close": 1.85, "volume": 36160.0}, {"date": "2024-07-09", "close": 1.79, "volume": 41177.0}, {"date": "2024-07-10", "close": 1.79, "volume": 110789.0}, {"date": "2024-07-11", "close": 1.77, "volume": 79344.0}, {"date": "2024-07-12", "close": 1.75, "volume": 101469.0}, {"date": "2024-07-15", "close": 1.7615, "volume": 26868.0}, {"date": "2024-07-16", "close": 1.93, "volume": 53422.0}, {"date": "2024-07-17", "close": 1.8613, "volume": 15767.0}, {"date": "2024-07-18", "close": 1.815, "volume": 82210.0}, {"date": "2024-07-19", "close": 1.75, "volume": 14040.0}, {"date": "2024-07-22", "close": 1.76, "volume": 19314.0}, {"date": "2024-07-23", "close": 1.8, "volume": 37795.0}, {"date": "2024-07-24", "close": 1.78, "volume": 16856.0}, {"date": "2024-07-25", "close": 1.79, "volume": 7004.0}, {"date": "2024-07-26", "close": 1.78, "volume": 7420.0}, {"date": "2024-07-29", "close": 1.775, "volume": 5374.0}, {"date": "2024-07-30", "close": 1.77, "volume": 16318.0}, {"date": "2024-07-31", "close": 1.74, "volume": 41715.0}, {"date": "2024-08-01", "close": 1.73, "volume": 37894.0}, {"date": "2024-08-02", "close": 1.695, "volume": 66442.0}, {"date": "2024-08-05", "close": 1.605, "volume": 98764.0}, {"date": "2024-08-06", "close": 1.59, "volume": 49420.0}, {"date": "2024-08-07", "close": 1.545, "volume": 18162.0}, {"date": "2024-08-08", "close": 1.555, "volume": 12623.0}, {"date": "2024-08-09", "close": 1.55, "volume": 116207.0}, {"date": "2024-08-12", "close": 1.59, "volume": 36182.0}, {"date": "2024-08-13", "close": 1.59, "volume": 7170.0}, {"date": "2024-08-14", "close": 1.59, "volume": 48565.0}, {"date": "2024-08-15", "close": 1.58, "volume": 29208.0}, {"date": "2024-08-16", "close": 1.57, "volume": 6626.0}, {"date": "2024-08-19", "close": 1.568, "volume": 17106.0}, {"date": "2024-08-20", "close": 1.54, "volume": 9547.0}, {"date": "2024-08-21", "close": 1.5211, "volume": 22229.0}, {"date": "2024-08-22", "close": 1.54, "volume": 6848.0}, {"date": "2024-08-23", "close": 1.535, "volume": 9748.0}, {"date": "2024-08-26", "close": 1.53, "volume": 11146.0}, {"date": "2024-08-27", "close": 1.5154, "volume": 9456.0}, {"date": "2024-08-28", "close": 1.54, "volume": 50199.0}, {"date": "2024-08-29", "close": 1.525, "volume": 26030.0}, {"date": "2024-08-30", "close": 1.5345, "volume": 4956.0}, {"date": "2024-09-03", "close": 1.55, "volume": 23278.0}, {"date": "2024-09-04", "close": 1.4987, "volume": 8544.0}, {"date": "2024-09-05", "close": 1.48, "volume": 15686.0}, {"date": "2024-09-06", "close": 1.418, "volume": 36604.0}, {"date": "2024-09-09", "close": 1.48, "volume": 12599.0}, {"date": "2024-09-10", "close": 1.47, "volume": 11975.0}, {"date": "2024-09-11", "close": 1.52, "volume": 44020.0}, {"date": "2024-09-12", "close": 1.7, "volume": 183030.0}, {"date": "2024-09-13", "close": 1.74, "volume": 209765.0}, {"date": "2024-09-16", "close": 1.77, "volume": 78500.0}, {"date": "2024-09-17", "close": 1.76, "volume": 80376.0}, {"date": "2024-09-18", "close": 1.8542, "volume": 106507.0}, {"date": "2024-09-19", "close": 1.9899, "volume": 131303.0}, {"date": "2024-09-20", "close": 2.18, "volume": 278711.0}, {"date": "2024-09-23", "close": 2.04, "volume": 109096.0}, {"date": "2024-09-24", "close": 2.06, "volume": 92976.0}, {"date": "2024-09-25", "close": 2.025, "volume": 75708.0}, {"date": "2024-09-26", "close": 2.0, "volume": 64140.0}, {"date": "2024-09-27", "close": 1.98, "volume": 35256.0}, {"date": "2024-09-30", "close": 1.92, "volume": 64763.0}, {"date": "2024-10-01", "close": 2.0348, "volume": 19262.0}, {"date": "2024-10-02", "close": 2.01, "volume": 28671.0}, {"date": "2024-10-03", "close": 1.955, "volume": 78428.0}, {"date": "2024-10-04", "close": 1.95, "volume": 18761.0}, {"date": "2024-10-07", "close": 1.9452, "volume": 33210.0}, {"date": "2024-10-08", "close": 1.86, "volume": 10754.0}, {"date": "2024-10-09", "close": 1.88, "volume": 14695.0}, {"date": "2024-10-10", "close": 1.79, "volume": 76156.0}, {"date": "2024-10-11", "close": 1.82, "volume": 6968.0}, {"date": "2024-10-14", "close": 1.7644, "volume": 20388.0}, {"date": "2024-10-15", "close": 1.75, "volume": 61047.0}, {"date": "2024-10-16", "close": 1.785, "volume": 14455.0}, {"date": "2024-10-17", "close": 1.76, "volume": 13607.0}, {"date": "2024-10-18", "close": 1.81, "volume": 61828.0}, {"date": "2024-10-21", "close": 1.8018, "volume": 12924.0}, {"date": "2024-10-22", "close": 1.78, "volume": 20703.0}, {"date": "2024-10-23", "close": 1.72, "volume": 23396.0}, {"date": "2024-10-24", "close": 1.75, "volume": 10126.0}, {"date": "2024-10-25", "close": 1.77, "volume": 43500.0}, {"date": "2024-10-28", "close": 1.72, "volume": 15059.0}, {"date": "2024-10-29", "close": 1.6917, "volume": 62078.0}, {"date": "2024-10-30", "close": 1.7, "volume": 22876.0}, {"date": "2024-10-31", "close": 1.705, "volume": 8357.0}, {"date": "2024-11-01", "close": 1.68, "volume": 10877.0}, {"date": "2024-11-04", "close": 1.58, "volume": 122518.0}, {"date": "2024-11-05", "close": 1.53, "volume": 82069.0}, {"date": "2024-11-06", "close": 1.52, "volume": 19085.0}, {"date": "2024-11-07", "close": 1.555, "volume": 21330.0}, {"date": "2024-11-08", "close": 1.54, "volume": 10692.0}, {"date": "2024-11-11", "close": 1.54, "volume": 40393.0}, {"date": "2024-11-12", "close": 1.545, "volume": 18272.0}, {"date": "2024-11-13", "close": 1.54, "volume": 27909.0}, {"date": "2024-11-14", "close": 1.5201, "volume": 28445.0}, {"date": "2024-11-15", "close": 1.52, "volume": 23521.0}, {"date": "2024-11-18", "close": 1.44, "volume": 50999.0}, {"date": "2024-11-19", "close": 1.4306, "volume": 63914.0}, {"date": "2024-11-20", "close": 1.37, "volume": 51895.0}, {"date": "2024-11-21", "close": 1.31, "volume": 52606.0}, {"date": "2024-11-22", "close": 1.5, "volume": 95708.0}, {"date": "2024-11-25", "close": 1.48, "volume": 47330.0}, {"date": "2024-11-26", "close": 1.47, "volume": 4779.0}, {"date": "2024-11-27", "close": 1.45, "volume": 17118.0}, {"date": "2024-11-29", "close": 1.6, "volume": 79788.0}, {"date": "2024-12-02", "close": 1.48, "volume": 164966.0}, {"date": "2024-12-03", "close": 1.4, "volume": 30654.0}, {"date": "2024-12-04", "close": 1.43, "volume": 25180.0}, {"date": "2024-12-05", "close": 1.41, "volume": 35095.0}, {"date": "2024-12-06", "close": 1.35, "volume": 46951.0}, {"date": "2024-12-09", "close": 1.36, "volume": 26179.0}, {"date": "2024-12-10", "close": 1.34, "volume": 17567.0}, {"date": "2024-12-11", "close": 1.26, "volume": 78864.0}, {"date": "2024-12-12", "close": 1.26, "volume": 26592.0}, {"date": "2024-12-13", "close": 1.2059, "volume": 140982.0}, {"date": "2024-12-16", "close": 1.18, "volume": 40607.0}, {"date": "2024-12-17", "close": 1.11, "volume": 66151.0}, {"date": "2024-12-18", "close": 1.066, "volume": 114858.0}, {"date": "2024-12-19", "close": 1.105, "volume": 72037.0}, {"date": "2024-12-20", "close": 1.14, "volume": 40270.0}, {"date": "2024-12-23", "close": 1.13, "volume": 59932.0}, {"date": "2024-12-24", "close": 1.18, "volume": 59839.0}, {"date": "2024-12-26", "close": 1.16, "volume": 58709.0}, {"date": "2024-12-27", "close": 1.18, "volume": 134867.0}, {"date": "2024-12-30", "close": 1.16, "volume": 175802.0}, {"date": "2024-12-31", "close": 1.17, "volume": 76785.0}, {"date": "2025-01-02", "close": 1.2201, "volume": 46174.0}, {"date": "2025-01-03", "close": 1.32, "volume": 116369.0}, {"date": "2025-01-06", "close": 1.36, "volume": 67424.0}, {"date": "2025-01-07", "close": 1.42, "volume": 79485.0}, {"date": "2025-01-08", "close": 1.37, "volume": 24837.0}, {"date": "2025-01-10", "close": 1.37, "volume": 46156.0}, {"date": "2025-01-13", "close": 1.26, "volume": 22946.0}, {"date": "2025-01-14", "close": 1.3, "volume": 28219.0}, {"date": "2025-01-15", "close": 1.34, "volume": 11774.0}, {"date": "2025-01-16", "close": 1.3099, "volume": 20232.0}, {"date": "2025-01-17", "close": 1.31, "volume": 11855.0}, {"date": "2025-01-21", "close": 1.32, "volume": 49943.0}, {"date": "2025-01-22", "close": 1.375, "volume": 46335.0}, {"date": "2025-01-23", "close": 1.385, "volume": 65113.0}, {"date": "2025-01-24", "close": 1.38, "volume": 25498.0}, {"date": "2025-01-27", "close": 1.38, "volume": 37535.0}, {"date": "2025-01-28", "close": 1.385, "volume": 27331.0}, {"date": "2025-01-29", "close": 1.41, "volume": 62805.0}, {"date": "2025-01-30", "close": 1.4107, "volume": 21986.0}, {"date": "2025-01-31", "close": 1.32, "volume": 19176.0}, {"date": "2025-02-03", "close": 1.385, "volume": 32348.0}, {"date": "2025-02-04", "close": 1.35, "volume": 70738.0}, {"date": "2025-02-05", "close": 1.37, "volume": 11100.0}, {"date": "2025-02-06", "close": 1.38, "volume": 11896.0}, {"date": "2025-02-07", "close": 1.29, "volume": 11201.0}, {"date": "2025-02-10", "close": 1.29, "volume": 64265.0}, {"date": "2025-02-11", "close": 1.29, "volume": 9483.0}, {"date": "2025-02-12", "close": 1.31, "volume": 32332.0}, {"date": "2025-02-13", "close": 1.325, "volume": 14064.0}, {"date": "2025-02-14", "close": 1.29, "volume": 48482.0}, {"date": "2025-02-18", "close": 1.275, "volume": 33881.0}, {"date": "2025-02-19", "close": 1.2601, "volume": 18547.0}, {"date": "2025-02-20", "close": 1.35, "volume": 41162.0}, {"date": "2025-02-21", "close": 1.3348, "volume": 33747.0}, {"date": "2025-02-24", "close": 1.35, "volume": 56032.0}, {"date": "2025-02-25", "close": 1.33, "volume": 10466.0}, {"date": "2025-02-26", "close": 1.38, "volume": 37721.0}, {"date": "2025-02-27", "close": 1.322, "volume": 21920.0}, {"date": "2025-02-28", "close": 1.3, "volume": 72903.0}, {"date": "2025-03-03", "close": 1.27, "volume": 31099.0}, {"date": "2025-03-04", "close": 1.245, "volume": 7867.0}, {"date": "2025-03-05", "close": 1.2201, "volume": 47757.0}, {"date": "2025-03-06", "close": 1.2511, "volume": 11472.0}, {"date": "2025-03-07", "close": 1.29, "volume": 17969.0}, {"date": "2025-03-10", "close": 1.2452, "volume": 52090.0}, {"date": "2025-03-11", "close": 1.21, "volume": 37729.0}, {"date": "2025-03-12", "close": 1.2132, "volume": 17897.0}, {"date": "2025-03-13", "close": 1.22, "volume": 19146.0}, {"date": "2025-03-14", "close": 1.29, "volume": 9067.0}, {"date": "2025-03-17", "close": 1.26, "volume": 8649.0}, {"date": "2025-03-18", "close": 1.23, "volume": 13346.0}, {"date": "2025-03-19", "close": 1.2102, "volume": 4864.0}, {"date": "2025-03-20", "close": 1.25, "volume": 5441.0}, {"date": "2025-03-21", "close": 1.2452, "volume": 2214.0}, {"date": "2025-03-24", "close": 1.24, "volume": 10901.0}, {"date": "2025-03-25", "close": 1.19, "volume": 21163.0}, {"date": "2025-03-26", "close": 1.16, "volume": 50226.0}, {"date": "2025-03-27", "close": 1.205, "volume": 17596.0}, {"date": "2025-03-28", "close": 1.205, "volume": 8878.0}, {"date": "2025-03-31", "close": 1.2099, "volume": 16732.0}, {"date": "2025-04-01", "close": 1.21, "volume": 27328.0}, {"date": "2025-04-02", "close": 1.2094, "volume": 16836.0}, {"date": "2025-04-03", "close": 1.185, "volume": 9117.0}, {"date": "2025-04-04", "close": 1.1495, "volume": 239043.0}, {"date": "2025-04-07", "close": 1.165, "volume": 48435.0}, {"date": "2025-04-08", "close": 1.16, "volume": 24544.0}, {"date": "2025-04-09", "close": 1.09, "volume": 78514.0}, {"date": "2025-04-10", "close": 1.13, "volume": 32751.0}, {"date": "2025-04-11", "close": 1.119, "volume": 9197.0}, {"date": "2025-04-14", "close": 1.19, "volume": 51350.0}, {"date": "2025-04-15", "close": 1.14, "volume": 10491.0}, {"date": "2025-04-16", "close": 1.13, "volume": 6173.0}, {"date": "2025-04-17", "close": 1.115, "volume": 11314.0}, {"date": "2025-04-21", "close": 1.1, "volume": 5656.0}, {"date": "2025-04-22", "close": 1.14, "volume": 67592.0}, {"date": "2025-04-23", "close": 1.13, "volume": 7907.0}, {"date": "2025-04-24", "close": 1.145, "volume": 7438.0}, {"date": "2025-04-25", "close": 1.145, "volume": 6903.0}, {"date": "2025-04-28", "close": 1.13, "volume": 20474.0}, {"date": "2025-04-29", "close": 1.13, "volume": 7355.0}, {"date": "2025-04-30", "close": 1.09, "volume": 10602.0}, {"date": "2025-05-01", "close": 1.0701, "volume": 12991.0}, {"date": "2025-05-02", "close": 1.11, "volume": 11092.0}, {"date": "2025-05-05", "close": 1.1, "volume": 21938.0}, {"date": "2025-05-06", "close": 1.09, "volume": 5402.0}, {"date": "2025-05-07", "close": 1.09, "volume": 5889.0}, {"date": "2025-05-08", "close": 1.0901, "volume": 4048.0}, {"date": "2025-05-09", "close": 1.175, "volume": 12050.0}, {"date": "2025-05-12", "close": 1.14, "volume": 21140.0}, {"date": "2025-05-13", "close": 1.115, "volume": 6974.0}, {"date": "2025-05-14", "close": 1.095, "volume": 30677.0}, {"date": "2025-05-15", "close": 1.09, "volume": 15448.0}, {"date": "2025-05-16", "close": 1.05, "volume": 23591.0}, {"date": "2025-05-19", "close": 1.03, "volume": 26338.0}, {"date": "2025-05-20", "close": 1.0599, "volume": 20843.0}, {"date": "2025-05-21", "close": 1.05, "volume": 13117.0}, {"date": "2025-05-22", "close": 1.01, "volume": 41833.0}, {"date": "2025-05-23", "close": 1.02, "volume": 7519.0}, {"date": "2025-05-27", "close": 1.04, "volume": 53381.0}, {"date": "2025-05-28", "close": 1.1526, "volume": 48595.0}, {"date": "2025-05-29", "close": 1.07, "volume": 37701.0}, {"date": "2025-05-30", "close": 1.08, "volume": 5037.0}, {"date": "2025-06-02", "close": 1.12, "volume": 25927.0}, {"date": "2025-06-03", "close": 1.09, "volume": 19165.0}, {"date": "2025-06-04", "close": 1.25, "volume": 93582.0}, {"date": "2025-06-05", "close": 1.17, "volume": 21094.0}, {"date": "2025-06-06", "close": 1.17, "volume": 6895.0}, {"date": "2025-06-09", "close": 1.16, "volume": 9472.0}, {"date": "2025-06-10", "close": 1.17, "volume": 17279.0}, {"date": "2025-06-11", "close": 1.16, "volume": 7017.0}, {"date": "2025-06-12", "close": 1.13, "volume": 15790.0}, {"date": "2025-06-13", "close": 1.35, "volume": 218844.0}, {"date": "2025-06-16", "close": 1.2801, "volume": 404767.0}, {"date": "2025-06-17", "close": 1.34, "volume": 196674.0}, {"date": "2025-06-18", "close": 1.23, "volume": 92776.0}, {"date": "2025-06-20", "close": 1.15, "volume": 43273.0}, {"date": "2025-06-23", "close": 1.29, "volume": 193143.0}, {"date": "2025-06-24", "close": 1.245, "volume": 40988.0}, {"date": "2025-06-25", "close": 1.155, "volume": 38391.0}, {"date": "2025-06-26", "close": 1.16, "volume": 15520.0}, {"date": "2025-06-27", "close": 1.1704, "volume": 29309.0}, {"date": "2025-06-30", "close": 1.1502, "volume": 11501.0}, {"date": "2025-07-01", "close": 1.165, "volume": 13280.0}, {"date": "2025-07-02", "close": 1.16, "volume": 24708.0}, {"date": "2025-07-03", "close": 1.17, "volume": 4569.0}, {"date": "2025-07-07", "close": 1.12, "volume": 13454.0}, {"date": "2025-07-08", "close": 1.15, "volume": 15327.0}, {"date": "2025-07-09", "close": 1.125, "volume": 31649.0}, {"date": "2025-07-10", "close": 1.135, "volume": 28675.0}, {"date": "2025-07-11", "close": 1.15, "volume": 19699.0}, {"date": "2025-07-14", "close": 1.13, "volume": 12786.0}, {"date": "2025-07-15", "close": 1.125, "volume": 54054.0}, {"date": "2025-07-16", "close": 1.15, "volume": 53406.0}, {"date": "2025-07-17", "close": 1.145, "volume": 25224.0}, {"date": "2025-07-18", "close": 1.13, "volume": 17167.0}, {"date": "2025-07-21", "close": 1.125, "volume": 37670.0}, {"date": "2025-07-22", "close": 1.12, "volume": 20132.0}, {"date": "2025-07-23", "close": 1.13, "volume": 22820.0}, {"date": "2025-07-24", "close": 1.1201, "volume": 44746.0}, {"date": "2025-07-25", "close": 1.11, "volume": 17961.0}, {"date": "2025-07-28", "close": 1.08, "volume": 18740.0}, {"date": "2025-07-29", "close": 1.05, "volume": 33647.0}, {"date": "2025-07-30", "close": 1.05, "volume": 40746.0}, {"date": "2025-07-31", "close": 1.025, "volume": 14059.0}, {"date": "2025-08-01", "close": 1.04, "volume": 24472.0}, {"date": "2025-08-04", "close": 1.03, "volume": 36445.0}, {"date": "2025-08-05", "close": 1.03, "volume": 35968.0}, {"date": "2025-08-06", "close": 1.06, "volume": 23652.0}, {"date": "2025-08-07", "close": 1.06, "volume": 11119.0}, {"date": "2025-08-08", "close": 1.0, "volume": 37435.0}, {"date": "2025-08-11", "close": 1.02, "volume": 40192.0}, {"date": "2025-08-12", "close": 1.035, "volume": 11921.0}, {"date": "2025-08-13", "close": 1.0, "volume": 24037.0}, {"date": "2025-08-14", "close": 1.015, "volume": 16746.0}, {"date": "2025-08-15", "close": 1.01, "volume": 54185.0}, {"date": "2025-08-18", "close": 1.035, "volume": 38926.0}, {"date": "2025-08-19", "close": 1.05, "volume": 140209.0}, {"date": "2025-08-20", "close": 1.04, "volume": 15334.0}, {"date": "2025-08-21", "close": 1.05, "volume": 16133.0}, {"date": "2025-08-22", "close": 1.014, "volume": 82998.0}, {"date": "2025-08-25", "close": 1.025, "volume": 8074.0}, {"date": "2025-08-26", "close": 1.03, "volume": 23224.0}, {"date": "2025-08-27", "close": 1.04, "volume": 44667.0}, {"date": "2025-08-28", "close": 1.04, "volume": 4840.0}, {"date": "2025-08-29", "close": 1.04, "volume": 16800.0}, {"date": "2025-09-02", "close": 1.01, "volume": 74837.0}, {"date": "2025-09-03", "close": 1.015, "volume": 13041.0}, {"date": "2025-09-04", "close": 1.02, "volume": 28500.0}, {"date": "2025-09-05", "close": 1.055, "volume": 45178.0}, {"date": "2025-09-08", "close": 1.03, "volume": 17789.0}, {"date": "2025-09-09", "close": 1.0492, "volume": 16825.0}, {"date": "2025-09-10", "close": 1.0649, "volume": 21363.0}, {"date": "2025-09-11", "close": 1.08, "volume": 21869.0}, {"date": "2025-09-12", "close": 1.0507, "volume": 55309.0}, {"date": "2025-09-15", "close": 1.065, "volume": 14820.0}, {"date": "2025-09-16", "close": 1.06, "volume": 20366.0}, {"date": "2025-09-17", "close": 1.05, "volume": 38704.0}, {"date": "2025-09-18", "close": 1.1337, "volume": 78924.0}, {"date": "2025-09-19", "close": 1.3, "volume": 4853531.0}, {"date": "2025-09-22", "close": 1.22, "volume": 494450.0}, {"date": "2025-09-23", "close": 1.19, "volume": 54335.0}, {"date": "2025-09-24", "close": 1.17, "volume": 75424.0}, {"date": "2025-09-25", "close": 1.16, "volume": 70725.0}, {"date": "2025-09-26", "close": 1.11, "volume": 59279.0}, {"date": "2025-09-29", "close": 1.04, "volume": 77395.0}, {"date": "2025-09-30", "close": 1.07, "volume": 63841.0}, {"date": "2025-10-01", "close": 1.05, "volume": 55824.0}, {"date": "2025-10-02", "close": 1.075, "volume": 29094.0}, {"date": "2025-10-03", "close": 1.0709, "volume": 37598.0}, {"date": "2025-10-06", "close": 1.07, "volume": 58298.0}, {"date": "2025-10-07", "close": 1.1007, "volume": 92135.0}, {"date": "2025-10-08", "close": 1.155, "volume": 61164.0}, {"date": "2025-10-09", "close": 1.16, "volume": 37070.0}, {"date": "2025-10-10", "close": 1.13, "volume": 30158.0}, {"date": "2025-10-13", "close": 1.1401, "volume": 13173.0}, {"date": "2025-10-14", "close": 1.2, "volume": 172786.0}, {"date": "2025-10-15", "close": 1.33, "volume": 184277.0}, {"date": "2025-10-16", "close": 1.28, "volume": 89216.0}, {"date": "2025-10-17", "close": 1.21, "volume": 29905.0}, {"date": "2025-10-20", "close": 1.24, "volume": 22839.0}, {"date": "2025-10-21", "close": 1.2235, "volume": 8986.0}, {"date": "2025-10-22", "close": 1.1, "volume": 61351.0}, {"date": "2025-10-23", "close": 1.17, "volume": 20811.0}, {"date": "2025-10-24", "close": 1.18, "volume": 15274.0}, {"date": "2025-10-27", "close": 1.14, "volume": 28954.0}, {"date": "2025-10-28", "close": 1.1594, "volume": 24286.0}, {"date": "2025-10-29", "close": 1.11, "volume": 33814.0}, {"date": "2025-10-30", "close": 1.05, "volume": 54795.0}, {"date": "2025-10-31", "close": 1.22, "volume": 117755.0}, {"date": "2025-11-03", "close": 1.18, "volume": 40179.0}, {"date": "2025-11-04", "close": 1.15, "volume": 46974.0}, {"date": "2025-11-05", "close": 1.19, "volume": 28850.0}, {"date": "2025-11-06", "close": 1.19, "volume": 17914.0}, {"date": "2025-11-07", "close": 1.19, "volume": 20850.0}, {"date": "2025-11-10", "close": 1.19, "volume": 41380.0}, {"date": "2025-11-11", "close": 1.2001, "volume": 10879.0}, {"date": "2025-11-12", "close": 1.2, "volume": 13118.0}, {"date": "2025-11-13", "close": 1.195, "volume": 60438.0}, {"date": "2025-11-14", "close": 1.2, "volume": 18415.0}, {"date": "2025-11-17", "close": 1.185, "volume": 17399.0}, {"date": "2025-11-18", "close": 1.19, "volume": 27941.0}, {"date": "2025-11-19", "close": 1.17, "volume": 62181.0}, {"date": "2025-11-20", "close": 1.18, "volume": 24808.0}, {"date": "2025-11-21", "close": 1.175, "volume": 13476.0}, {"date": "2025-11-24", "close": 1.21, "volume": 31358.0}, {"date": "2025-11-25", "close": 1.23, "volume": 52014.0}, {"date": "2025-11-26", "close": 1.34, "volume": 329129.0}, {"date": "2025-11-28", "close": 1.36, "volume": 616910.0}, {"date": "2025-12-01", "close": 1.38, "volume": 986528.0}, {"date": "2025-12-02", "close": 1.63, "volume": 1995360.0}, {"date": "2025-12-03", "close": 1.58, "volume": 290267.0}, {"date": "2025-12-04", "close": 1.84, "volume": 683346.0}, {"date": "2025-12-05", "close": 1.8, "volume": 195465.0}, {"date": "2025-12-08", "close": 1.8808, "volume": 237596.0}, {"date": "2025-12-09", "close": 1.86, "volume": 163107.0}, {"date": "2025-12-10", "close": 1.71, "volume": 204401.0}, {"date": "2025-12-11", "close": 1.57, "volume": 159906.0}, {"date": "2025-12-12", "close": 1.46, "volume": 164347.0}, {"date": "2025-12-15", "close": 1.55, "volume": 245922.0}, {"date": "2025-12-16", "close": 1.47, "volume": 93042.0}, {"date": "2025-12-17", "close": 1.47, "volume": 90154.0}, {"date": "2025-12-18", "close": 1.51, "volume": 97061.0}, {"date": "2025-12-19", "close": 1.7, "volume": 691109.0}, {"date": "2025-12-22", "close": 1.7, "volume": 110850.0}, {"date": "2025-12-23", "close": 1.7, "volume": 96972.0}, {"date": "2025-12-24", "close": 1.7, "volume": 32788.0}, {"date": "2025-12-26", "close": 1.71, "volume": 58199.0}, {"date": "2025-12-29", "close": 1.75, "volume": 174776.0}, {"date": "2025-12-30", "close": 1.75, "volume": 61206.0}, {"date": "2025-12-31", "close": 1.75, "volume": 75850.0}, {"date": "2026-01-02", "close": 1.66, "volume": 66180.0}, {"date": "2026-01-05", "close": 1.73, "volume": 104370.0}, {"date": "2026-01-06", "close": 1.69, "volume": 30937.0}, {"date": "2026-01-07", "close": 1.7, "volume": 38787.0}, {"date": "2026-01-08", "close": 1.66, "volume": 21905.0}, {"date": "2026-01-09", "close": 1.65, "volume": 21019.0}, {"date": "2026-01-12", "close": 1.65, "volume": 11643.0}, {"date": "2026-01-13", "close": 1.64, "volume": 9185.0}, {"date": "2026-01-14", "close": 1.72, "volume": 63636.0}, {"date": "2026-01-15", "close": 1.72, "volume": 27194.0}, {"date": "2026-01-16", "close": 1.67, "volume": 16098.0}, {"date": "2026-01-20", "close": 1.64, "volume": 30340.0}, {"date": "2026-01-21", "close": 1.68, "volume": 45834.0}, {"date": "2026-01-22", "close": 1.7, "volume": 22498.0}, {"date": "2026-01-23", "close": 1.7, "volume": 43185.0}, {"date": "2026-01-26", "close": 1.7, "volume": 22916.0}, {"date": "2026-01-27", "close": 1.705, "volume": 64048.0}, {"date": "2026-01-28", "close": 1.59, "volume": 54827.0}, {"date": "2026-01-29", "close": 1.605, "volume": 30510.0}, {"date": "2026-01-30", "close": 1.61, "volume": 39602.0}, {"date": "2026-02-02", "close": 1.5, "volume": 63318.0}, {"date": "2026-02-03", "close": 1.51, "volume": 16414.0}, {"date": "2026-02-04", "close": 1.52, "volume": 31039.0}, {"date": "2026-02-05", "close": 1.53, "volume": 51423.0}, {"date": "2026-02-06", "close": 1.56, "volume": 28740.0}, {"date": "2026-02-09", "close": 1.79, "volume": 205290.0}, {"date": "2026-02-10", "close": 1.75, "volume": 45645.0}, {"date": "2026-02-11", "close": 1.7, "volume": 24290.0}, {"date": "2026-02-12", "close": 1.68, "volume": 5138.0}, {"date": "2026-02-13", "close": 1.71, "volume": 14311.0}, {"date": "2026-02-17", "close": 1.87, "volume": 186043.0}, {"date": "2026-02-18", "close": 2.0, "volume": 187500.0}, {"date": "2026-02-19", "close": 1.98, "volume": 61220.0}, {"date": "2026-02-20", "close": 1.93, "volume": 78418.0}, {"date": "2026-02-23", "close": 2.07, "volume": 66287.0}, {"date": "2026-02-24", "close": 1.95, "volume": 70233.0}, {"date": "2026-02-25", "close": 2.01, "volume": 34539.0}, {"date": "2026-02-26", "close": 2.11, "volume": 159828.0}, {"date": "2026-02-27", "close": 2.14, "volume": 67685.0}, {"date": "2026-03-02", "close": 2.15, "volume": 163251.0}, {"date": "2026-03-03", "close": 1.95, "volume": 96710.0}, {"date": "2026-03-04", "close": 1.99, "volume": 44814.0}, {"date": "2026-03-05", "close": 1.97, "volume": 52054.0}, {"date": "2026-03-06", "close": 1.95, "volume": 40693.0}, {"date": "2026-03-09", "close": 1.8, "volume": 107544.0}, {"date": "2026-03-10", "close": 1.67, "volume": 337798.0}, {"date": "2026-03-11", "close": 1.64, "volume": 71811.0}, {"date": "2026-03-12", "close": 1.59, "volume": 111132.0}, {"date": "2026-03-13", "close": 1.67, "volume": 46413.0}, {"date": "2026-03-16", "close": 1.69, "volume": 97645.0}, {"date": "2026-03-17", "close": 1.69, "volume": 53341.0}, {"date": "2026-03-18", "close": 1.68, "volume": 22083.0}, {"date": "2026-03-19", "close": 1.75, "volume": 45025.0}, {"date": "2026-03-20", "close": 1.72, "volume": 47611.0}, {"date": "2026-03-23", "close": 1.75, "volume": 40372.0}, {"date": "2026-03-24", "close": 1.8, "volume": 72074.0}, {"date": "2026-03-25", "close": 1.8, "volume": 38850.0}, {"date": "2026-03-26", "close": 1.95, "volume": 91303.0}, {"date": "2026-03-27", "close": 1.94, "volume": 42520.0}, {"date": "2026-03-30", "close": 1.95, "volume": 40891.0}, {"date": "2026-03-31", "close": 2.31, "volume": 680342.0}, {"date": "2026-04-01", "close": 2.16, "volume": 245199.0}, {"date": "2026-04-02", "close": 2.37, "volume": 277870.0}, {"date": "2026-04-06", "close": 2.21, "volume": 94762.0}, {"date": "2026-04-07", "close": 2.14, "volume": 61745.0}, {"date": "2026-04-08", "close": 2.19, "volume": 38963.0}, {"date": "2026-04-09", "close": 2.06, "volume": 66976.0}, {"date": "2026-04-10", "close": 1.99, "volume": 44487.0}, {"date": "2026-04-13", "close": 1.99, "volume": 134227.0}, {"date": "2026-04-14", "close": 1.98, "volume": 89031.0}, {"date": "2026-04-15", "close": 1.97, "volume": 40698.0}, {"date": "2026-04-16", "close": 2.03, "volume": 24518.0}, {"date": "2026-04-17", "close": 2.07, "volume": 86783.0}, {"date": "2026-04-20", "close": 2.06, "volume": 23426.0}, {"date": "2026-04-21", "close": 2.06, "volume": 28808.0}, {"date": "2026-04-22", "close": 2.09, "volume": 42989.0}, {"date": "2026-04-23", "close": 2.18, "volume": 66324.0}, {"date": "2026-04-24", "close": 2.12, "volume": 55371.0}, {"date": "2026-04-27", "close": 2.23, "volume": 143362.0}, {"date": "2026-04-28", "close": 2.15, "volume": 17976.0}, {"date": "2026-04-29", "close": 2.1, "volume": 23728.0}, {"date": "2026-04-30", "close": 2.12, "volume": 13563.0}, {"date": "2026-05-01", "close": 2.22, "volume": 65827.0}, {"date": "2026-05-04", "close": 2.11, "volume": 35670.0}, {"date": "2026-05-05", "close": 2.14, "volume": 26569.0}, {"date": "2026-05-06", "close": 2.08, "volume": 19572.0}, {"date": "2026-05-07", "close": 2.2, "volume": 204600.0}, {"date": "2026-05-08", "close": 2.17, "volume": 27216.0}, {"date": "2026-05-11", "close": 2.09, "volume": 101362.0}, {"date": "2026-05-12", "close": 2.09, "volume": 99447.0}, {"date": "2026-05-13", "close": 2.05, "volume": 30653.0}, {"date": "2026-05-14", "close": 2.07, "volume": 45039.0}, {"date": "2026-05-15", "close": 2.07, "volume": 16508.0}, {"date": "2026-05-18", "close": 1.93, "volume": 110328.0}, {"date": "2026-05-19", "close": 1.99, "volume": 111920.0}, {"date": "2026-05-20", "close": 2.01, "volume": 55827.0}, {"date": "2026-05-21", "close": 2.03, "volume": 33361.0}, {"date": "2026-05-22", "close": 2.05, "volume": 28948.0}, {"date": "2026-05-26", "close": 2.01, "volume": 40580.0}, {"date": "2026-05-27", "close": 2.03, "volume": 2456.0}, {"date": "2026-05-28", "close": 2.03, "volume": 19515.0}, {"date": "2026-05-29", "close": 2.03, "volume": 20781.0}, {"date": "2026-06-01", "close": 2.03, "volume": 38651.0}, {"date": "2026-06-02", "close": 2.16, "volume": 218549.0}, {"date": "2026-06-03", "close": 2.15, "volume": 91069.0}, {"date": "2026-06-04", "close": 2.12, "volume": 43986.0}, {"date": "2026-06-05", "close": 2.09, "volume": 81007.0}, {"date": "2026-06-08", "close": 2.14, "volume": 87200.0}, {"date": "2026-06-09", "close": 2.16, "volume": 126850.0}, {"date": "2026-06-10", "close": 2.14, "volume": 1271629.0}, {"date": "2026-06-11", "close": 2.24, "volume": 188563.0}, {"date": "2026-06-12", "close": 2.35, "volume": 266452.0}, {"date": "2026-06-15", "close": 2.74, "volume": 671257.0}, {"date": "2026-06-16", "close": 2.61, "volume": 248493.0}, {"date": "2026-06-17", "close": 2.6, "volume": 67900.0}, {"date": "2026-06-18", "close": 2.75, "volume": 387785.0}, {"date": "2026-06-22", "close": 3.05, "volume": 673844.0}, {"date": "2026-06-23", "close": 3.06, "volume": 293802.0}, {"date": "2026-06-24", "close": 3.16, "volume": 362717.0}, {"date": "2026-06-25", "close": 2.95, "volume": 196308.0}, {"date": "2026-06-26", "close": 2.87, "volume": 101917.0}, {"date": "2026-06-29", "close": 3.11, "volume": 213681.0}, {"date": "2026-06-30", "close": 2.99, "volume": 60202.0}, {"date": "2026-07-01", "close": 3.11, "volume": 104198.0}, {"date": "2026-07-02", "close": 3.09, "volume": 124172.0}, {"date": "2026-07-06", "close": 3.17, "volume": 170251.0}, {"date": "2026-07-07", "close": 2.85, "volume": 170199.0}, {"date": "2026-07-08", "close": 2.72, "volume": 143682.0}, {"date": "2026-07-09", "close": 2.91, "volume": 141291.0}, {"date": "2026-07-10", "close": 2.71, "volume": 131546.0}, {"date": "2026-07-13", "close": 2.765, "volume": 337882.0}, {"date": "2026-07-14", "close": 2.73, "volume": 44334.0}, {"date": "2026-07-15", "close": 2.86, "volume": 92992.0}, {"date": "2026-07-16", "close": 2.73, "volume": 45470.0}, {"date": "2026-07-17", "close": 2.77, "volume": 105530.0}, {"date": "2026-07-20", "close": 2.83, "volume": 183453.0}, {"date": "2026-07-21", "close": 3.06, "volume": 164092.0}, {"date": "2026-07-22", "close": 3.11, "volume": 127467.0}, {"date": "2026-07-23", "close": 2.94, "volume": 48476.0}, {"date": "2026-07-24", "close": 3.01, "volume": 154654.0}, {"date": "2026-07-27", "close": 2.92, "volume": 130867.0}, {"date": "2026-07-28", "close": 2.82, "volume": 37001.0}, {"date": "2026-07-29", "close": 2.85, "volume": 42745.0}, {"date": "2026-07-30", "close": 2.96, "volume": 84150.0}, {"date": "2026-07-31", "close": 2.87, "volume": 57687.0}, {"date": "2026-08-03", "close": 3.22, "volume": 368273.0}, {"date": "2026-08-04", "close": 3.1, "volume": 113629.0}, {"date": "2026-08-05", "close": 2.96, "volume": 46468.0}, {"date": "2026-08-06", "close": 3.17, "volume": 110885.0}, {"date": "2026-08-07", "close": 3.19, "volume": 133824.0}, {"date": "2026-08-10", "close": 3.39, "volume": 657971.0}, {"date": "2026-08-11", "close": 3.68, "volume": 401214.0}, {"date": "2026-08-12", "close": 3.61, "volume": 166165.0}, {"date": "2026-08-13", "close": 3.72, "volume": 201320.0}, {"date": "2026-08-14", "close": 3.64, "volume": 152894.0}, {"date": "2026-08-17", "close": 3.67, "volume": 520948.0}, {"date": "2026-08-18", "close": 3.58, "volume": 176630.0}, {"date": "2026-08-19", "close": 3.67, "volume": 83225.0}, {"date": "2026-08-20", "close": 3.62, "volume": 185986.0}, {"date": "2026-08-21", "close": 3.74, "volume": 120584.0}, {"date": "2026-08-24", "close": 3.85, "volume": 156015.0}, {"date": "2026-08-25", "close": 3.825, "volume": 119200.0}, {"date": "2026-08-26", "close": 3.65, "volume": 69175.0}, {"date": "2026-08-27", "close": 3.61, "volume": 77871.0}, {"date": "2026-08-28", "close": 3.54, "volume": 72403.0}, {"date": "2026-08-31", "close": 3.69, "volume": 157619.0}, {"date": "2026-09-01", "close": 3.82, "volume": 181193.0}, {"date": "2026-09-02", "close": 3.82, "volume": 235922.0}, {"date": "2026-09-03", "close": 3.76, "volume": 72152.0}, {"date": "2026-09-04", "close": 3.69, "volume": 129157.0}, {"date": "2026-09-08", "close": 3.56, "volume": 245660.0}, {"date": "2026-09-09", "close": 3.55, "volume": 82967.0}, {"date": "2026-09-10", "close": 3.5, "volume": 144671.0}, {"date": "2026-09-11", "close": 3.72, "volume": 246330.0}, {"date": "2026-09-14", "close": 3.62, "volume": 99916.0}, {"date": "2026-09-15", "close": 3.6, "volume": 125174.0}, {"date": "2026-09-16", "close": 3.8, "volume": 335688.0}, {"date": "2026-09-17", "close": 3.93, "volume": 376505.0}, {"date": "2026-09-18", "close": 3.92, "volume": 90776.0}, {"date": "2026-09-21", "close": 3.85, "volume": 135339.0}, {"date": "2026-09-22", "close": 3.69, "volume": 141883.0}, {"date": "2026-09-23", "close": 3.57, "volume": 102299.0}, {"date": "2026-09-24", "close": 3.48, "volume": 68533.0}, {"date": "2026-09-25", "close": 3.44, "volume": 95748.0}, {"date": "2026-09-28", "close": 3.5, "volume": 267721.0}, {"date": "2026-09-29", "close": 3.53, "volume": 91169.0}, {"date": "2026-09-30", "close": 3.33, "volume": 215756.0}, {"date": "2026-10-01", "close": 3.4, "volume": 385015.0}, {"date": "2026-10-02", "close": 3.5, "volume": 76356.0}, {"date": "2026-10-05", "close": 3.38, "volume": 142423.0}, {"date": "2026-10-06", "close": 3.25, "volume": 226703.0}, {"date": "2026-10-07", "close": 3.38, "volume": 96840.0}, {"date": "2026-10-08", "close": 3.5, "volume": 74161.0}, {"date": "2026-10-09", "close": 3.35, "volume": 87445.0}, {"date": "2026-10-12", "close": 3.39, "volume": 98691.0}, {"date": "2026-10-13", "close": 3.3, "volume": 174637.0}, {"date": "2026-10-14", "close": 3.18, "volume": 90126.0}, {"date": "2026-10-15", "close": 3.2, "volume": 66593.0}, {"date": "2026-10-16", "close": 3.1, "volume": 79381.0}, {"date": "2026-10-19", "close": 3.14, "volume": 115463.0}, {"date": "2026-10-20", "close": 3.03, "volume": 158750.0}, {"date": "2026-10-21", "close": 3.12, "volume": 101339.0}, {"date": "2026-10-22", "close": 3.05, "volume": 119635.0}, {"date": "2026-10-23", "close": 2.98, "volume": 81442.0}, {"date": "2026-10-26", "close": 2.96, "volume": 129778.0}, {"date": "2026-10-27", "close": 2.94, "volume": 88247.0}, {"date": "2026-10-28", "close": 2.875, "volume": 233035.0}, {"date": "2026-10-29", "close": 2.85, "volume": 36365.0}, {"date": "2026-10-30", "close": 2.89, "volume": 101847.0}], "refreshing": true}