{"ticker": "IMDX", "overview": {"cik": "1642380", "ticker": "IMDX", "name": "Insight Molecular Diagnostics Inc.", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001493152-26-034564", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032235", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032233", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032231", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029078", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028755", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028754", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028753", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001642380-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022721", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-13", "title": "Form 8-K/A", "accession": "0001493152-26-022708", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020532", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020518", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020502", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020461", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-002415", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000919574-26-002414", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0000919574-26-002306", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013574", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013572", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013571", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001642380-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012915", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008169", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-12", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-000780", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMDX", "has_prices": true, "as_of": "2026-09-18", "last": 4.0, "prev_close": 3.95, "change": 0.04999999999999982, "change_pct": 0.01265822784810122, "session_volume": 317923.0, "vwap_5": 3.9215211979031053, "vwap_20": 4.046350457839759, "vwap_60": 4.459959074472818, "vwap_250": 4.865231143099033, "high_52w": 8.48, "low_52w": 2.55, "avg_volume_20": 174826.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-002415", "src": "13DG", "ticker": "IMDX", "cik": "1642380", "company": "Insight Molecular Diagnostics Inc.", "company_raw": "Insight Molecular Diagnostics Inc.", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BROADWOOD PARTNERS, L.P. adjusts its stake in IMDX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1278386/0000919574-26-002415-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-002415", "src": "13DG", "ticker": "IMDX", "cik": "1642380", "company": "Insight Molecular Diagnostics Inc.", "company_raw": "Insight Molecular Diagnostics Inc.", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BROADWOOD PARTNERS, L.P. adjusts its stake in IMDX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1278386/0000919574-26-002415-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "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": "Insight Molecular Diagnostics Inc. - Common Stock", "new_value": "Insight Molecular Diagnostics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001642380", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001642380", "applied": 1, "detected_at": "2026-10-25T10:19:49.521693"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001493152-26-034564", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032235", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032233", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032231", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029078", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028755", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028754", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028753", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001642380-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022721", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-13", "title": "Form 8-K/A", "accession": "0001493152-26-022708", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020532", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020518", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020502", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020461", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-27", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-002415", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0000919574-26-002414", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0000919574-26-002306", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013574", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013572", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001493152-26-013571", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001642380-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012915", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008169", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-12", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-000780", "price_sensitive": false}], "performance": {"ticker": "IMDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 78.602, "volume": 1656.0}, {"date": "2016-09-20", "close": 83.6, "volume": 1591.0}, {"date": "2016-09-21", "close": 91.402, "volume": 5014.0}, {"date": "2016-09-22", "close": 92.4, "volume": 480.0}, {"date": "2016-09-23", "close": 99.0, "volume": 1346.0}, {"date": "2016-09-26", "close": 103.8, "volume": 3530.0}, {"date": "2016-09-27", "close": 104.4, "volume": 1023.0}, {"date": "2016-09-28", "close": 106.4, "volume": 1848.0}, {"date": "2016-09-29", "close": 104.6, "volume": 1568.0}, {"date": "2016-09-30", "close": 100.8, "volume": 1858.0}, {"date": "2016-10-03", "close": 101.0, "volume": 80.0}, {"date": "2016-10-04", "close": 100.81, "volume": 665.0}, {"date": "2016-10-05", "close": 114.4, "volume": 5953.0}, {"date": "2016-10-06", "close": 126.0, "volume": 6616.0}, {"date": "2016-10-07", "close": 120.0, "volume": 1529.0}, {"date": "2016-10-10", "close": 115.8, "volume": 2310.0}, {"date": "2016-10-11", "close": 105.6, "volume": 1143.0}, {"date": "2016-10-12", "close": 93.0, "volume": 2819.0}, {"date": "2016-10-13", "close": 86.4, "volume": 2886.0}, {"date": "2016-10-14", "close": 83.0, "volume": 336.0}, {"date": "2016-10-17", "close": 86.4, "volume": 1837.0}, {"date": "2016-10-18", "close": 89.6, "volume": 1704.0}, {"date": "2016-10-19", "close": 89.776, "volume": 1299.0}, {"date": "2016-10-20", "close": 87.0, "volume": 183.0}, {"date": "2016-10-21", "close": 86.0, "volume": 583.0}, {"date": "2016-10-24", "close": 82.2, "volume": 239.0}, {"date": "2016-10-25", "close": 85.2, "volume": 516.0}, {"date": "2016-10-26", "close": 83.398, "volume": 335.0}, {"date": "2016-10-27", "close": 82.0, "volume": 101.0}, {"date": "2016-10-28", "close": 81.4, "volume": 257.0}, {"date": "2016-10-31", "close": 81.0, "volume": 98.0}, {"date": "2016-11-01", "close": 82.0, "volume": 107.0}, {"date": "2016-11-02", "close": 81.0, "volume": 146.0}, {"date": "2016-11-03", "close": 79.0, "volume": 892.0}, {"date": "2016-11-04", "close": 79.0, "volume": 667.0}, {"date": "2016-11-07", "close": 79.0, "volume": 259.0}, {"date": "2016-11-08", "close": 82.0, "volume": 259.0}, {"date": "2016-11-09", "close": 85.0, "volume": 518.0}, {"date": "2016-11-10", "close": 91.6, "volume": 760.0}, {"date": "2016-11-11", "close": 101.0, "volume": 1005.0}, {"date": "2016-11-14", "close": 103.0, "volume": 342.0}, {"date": "2016-11-15", "close": 103.246, "volume": 86.0}, {"date": "2016-11-16", "close": 103.0, "volume": 1240.0}, {"date": "2016-11-17", "close": 101.0, "volume": 760.0}, {"date": "2016-11-18", "close": 98.0, "volume": 528.0}, {"date": "2016-11-21", "close": 98.0, "volume": 217.0}, {"date": "2016-11-22", "close": 115.0, "volume": 5874.0}, {"date": "2016-11-23", "close": 136.0, "volume": 4290.0}, {"date": "2016-11-25", "close": 130.0, "volume": 2653.0}, {"date": "2016-11-28", "close": 132.0, "volume": 1940.0}, {"date": "2016-11-29", "close": 124.0, "volume": 1163.0}, {"date": "2016-11-30", "close": 120.0, "volume": 1512.0}, {"date": "2016-12-01", "close": 123.9, "volume": 976.0}, {"date": "2016-12-02", "close": 123.0, "volume": 386.0}, {"date": "2016-12-05", "close": 127.0, "volume": 1306.0}, {"date": "2016-12-06", "close": 129.0, "volume": 1596.0}, {"date": "2016-12-07", "close": 126.612, "volume": 2177.0}, {"date": "2016-12-08", "close": 122.0, "volume": 612.0}, {"date": "2016-12-09", "close": 123.0, "volume": 431.0}, {"date": "2016-12-12", "close": 124.0, "volume": 309.0}, {"date": "2016-12-13", "close": 135.0, "volume": 922.0}, {"date": "2016-12-14", "close": 133.0, "volume": 993.0}, {"date": "2016-12-15", "close": 127.0, "volume": 1081.0}, {"date": "2016-12-16", "close": 143.0, "volume": 1039.0}, {"date": "2016-12-19", "close": 139.0, "volume": 2072.0}, {"date": "2016-12-20", "close": 148.0, "volume": 1315.0}, {"date": "2016-12-21", "close": 145.0, "volume": 548.0}, {"date": "2016-12-22", "close": 144.0, "volume": 1212.0}, {"date": "2016-12-23", "close": 154.0, "volume": 2974.0}, {"date": "2016-12-27", "close": 149.0, "volume": 339.0}, {"date": "2016-12-28", "close": 144.0, "volume": 683.0}, {"date": "2016-12-29", "close": 134.0, "volume": 898.0}, {"date": "2016-12-30", "close": 141.0, "volume": 824.0}, {"date": "2017-01-03", "close": 135.0, "volume": 919.0}, {"date": "2017-01-04", "close": 139.0, "volume": 306.0}, {"date": "2017-01-05", "close": 139.0, "volume": 343.0}, {"date": "2017-01-06", "close": 140.0, "volume": 147.0}, {"date": "2017-01-09", "close": 136.0, "volume": 580.0}, {"date": "2017-01-10", "close": 135.0, "volume": 395.0}, {"date": "2017-01-11", "close": 139.0, "volume": 154.0}, {"date": "2017-01-12", "close": 136.0, "volume": 562.0}, {"date": "2017-01-13", "close": 138.0, "volume": 208.0}, {"date": "2017-01-17", "close": 133.0, "volume": 435.0}, {"date": "2017-01-18", "close": 120.0, "volume": 2578.0}, {"date": "2017-01-19", "close": 120.0, "volume": 1081.0}, {"date": "2017-01-20", "close": 119.0, "volume": 337.0}, {"date": "2017-01-23", "close": 121.0, "volume": 396.0}, {"date": "2017-01-24", "close": 121.0, "volume": 212.0}, {"date": "2017-01-25", "close": 119.0, "volume": 321.0}, {"date": "2017-01-26", "close": 116.0, "volume": 365.0}, {"date": "2017-01-27", "close": 116.0, "volume": 474.0}, {"date": "2017-01-30", "close": 117.0, "volume": 827.0}, {"date": "2017-01-31", "close": 111.0, "volume": 1913.0}, {"date": "2017-02-01", "close": 114.0, "volume": 623.0}, {"date": "2017-02-02", "close": 107.0, "volume": 1166.0}, {"date": "2017-02-03", "close": 108.0, "volume": 348.0}, {"date": "2017-02-06", "close": 109.0, "volume": 398.0}, {"date": "2017-02-07", "close": 111.0, "volume": 659.0}, {"date": "2017-02-08", "close": 109.0, "volume": 428.0}, {"date": "2017-02-09", "close": 105.0, "volume": 1575.0}, {"date": "2017-02-10", "close": 103.0, "volume": 567.0}, {"date": "2017-02-13", "close": 102.0, "volume": 770.0}, {"date": "2017-02-14", "close": 100.0, "volume": 1092.0}, {"date": "2017-02-15", "close": 99.0, "volume": 555.0}, {"date": "2017-02-16", "close": 94.0, "volume": 844.0}, {"date": "2017-02-17", "close": 97.0, "volume": 268.0}, {"date": "2017-02-21", "close": 101.0, "volume": 280.0}, {"date": "2017-02-22", "close": 101.0, "volume": 200.0}, {"date": "2017-02-23", "close": 99.624, "volume": 868.0}, {"date": "2017-02-24", "close": 103.0, "volume": 434.0}, {"date": "2017-02-27", "close": 113.0, "volume": 524.0}, {"date": "2017-02-28", "close": 113.0, "volume": 1496.0}, {"date": "2017-03-01", "close": 114.0, "volume": 508.0}, {"date": "2017-03-02", "close": 119.0, "volume": 241.0}, {"date": "2017-03-03", "close": 117.0, "volume": 593.0}, {"date": "2017-03-06", "close": 124.0, "volume": 2831.0}, {"date": "2017-03-07", "close": 117.0, "volume": 7338.0}, {"date": "2017-03-08", "close": 115.0, "volume": 1722.0}, {"date": "2017-03-09", "close": 106.0, "volume": 2439.0}, {"date": "2017-03-10", "close": 101.0, "volume": 2067.0}, {"date": "2017-03-13", "close": 99.0, "volume": 1598.0}, {"date": "2017-03-14", "close": 114.0, "volume": 563.0}, {"date": "2017-03-15", "close": 112.0, "volume": 1045.0}, {"date": "2017-03-16", "close": 107.0, "volume": 720.0}, {"date": "2017-03-17", "close": 110.0, "volume": 575.0}, {"date": "2017-03-20", "close": 116.0, "volume": 698.0}, {"date": "2017-03-21", "close": 113.0, "volume": 301.0}, {"date": "2017-03-22", "close": 114.68, "volume": 136.0}, {"date": "2017-03-23", "close": 116.0, "volume": 721.0}, {"date": "2017-03-24", "close": 115.6, "volume": 171.0}, {"date": "2017-03-27", "close": 118.0, "volume": 82.0}, {"date": "2017-03-28", "close": 118.0, "volume": 351.0}, {"date": "2017-03-29", "close": 117.0, "volume": 328.0}, {"date": "2017-03-30", "close": 119.0, "volume": 420.0}, {"date": "2017-03-31", "close": 119.0, "volume": 903.0}, {"date": "2017-04-03", "close": 119.0, "volume": 203.0}, {"date": "2017-04-04", "close": 119.0, "volume": 288.0}, {"date": "2017-04-05", "close": 118.0, "volume": 319.0}, {"date": "2017-04-06", "close": 119.0, "volume": 205.0}, {"date": "2017-04-07", "close": 119.0, "volume": 386.0}, {"date": "2017-04-10", "close": 120.0, "volume": 215.0}, {"date": "2017-04-11", "close": 119.0, "volume": 280.0}, {"date": "2017-04-12", "close": 120.0, "volume": 255.0}, {"date": "2017-04-13", "close": 119.0, "volume": 86.0}, {"date": "2017-04-17", "close": 118.462, "volume": 256.0}, {"date": "2017-04-18", "close": 116.0, "volume": 282.0}, {"date": "2017-04-19", "close": 119.0, "volume": 495.0}, {"date": "2017-04-20", "close": 119.0, "volume": 355.0}, {"date": "2017-04-21", "close": 119.0, "volume": 240.0}, {"date": "2017-04-24", "close": 119.0, "volume": 317.0}, {"date": "2017-04-25", "close": 119.0, "volume": 336.0}, {"date": "2017-04-26", "close": 118.0, "volume": 607.0}, {"date": "2017-04-27", "close": 119.0, "volume": 302.0}, {"date": "2017-04-28", "close": 119.0, "volume": 234.0}, {"date": "2017-05-01", "close": 120.0, "volume": 269.0}, {"date": "2017-05-02", "close": 119.0, "volume": 149.0}, {"date": "2017-05-03", "close": 120.0, "volume": 627.0}, {"date": "2017-05-04", "close": 120.0, "volume": 188.0}, {"date": "2017-05-05", "close": 119.0, "volume": 249.0}, {"date": "2017-05-08", "close": 119.0, "volume": 782.0}, {"date": "2017-05-09", "close": 117.0, "volume": 286.0}, {"date": "2017-05-10", "close": 115.0, "volume": 346.0}, {"date": "2017-05-11", "close": 113.0, "volume": 1230.0}, {"date": "2017-05-12", "close": 117.0, "volume": 652.0}, {"date": "2017-05-15", "close": 118.0, "volume": 232.0}, {"date": "2017-05-16", "close": 117.0, "volume": 324.0}, {"date": "2017-05-17", "close": 116.0, "volume": 322.0}, {"date": "2017-05-18", "close": 118.0, "volume": 323.0}, {"date": "2017-05-19", "close": 119.0, "volume": 1150.0}, {"date": "2017-05-22", "close": 147.0, "volume": 64658.0}, {"date": "2017-05-23", "close": 126.0, "volume": 21474.0}, {"date": "2017-05-24", "close": 118.0, "volume": 3322.0}, {"date": "2017-05-25", "close": 115.0, "volume": 1972.0}, {"date": "2017-05-26", "close": 106.0, "volume": 1881.0}, {"date": "2017-05-30", "close": 106.0, "volume": 2096.0}, {"date": "2017-05-31", "close": 111.0, "volume": 1647.0}, {"date": "2017-06-01", "close": 110.0, "volume": 1435.0}, {"date": "2017-06-02", "close": 113.0, "volume": 1438.0}, {"date": "2017-06-05", "close": 110.0, "volume": 1039.0}, {"date": "2017-06-06", "close": 107.0, "volume": 1062.0}, {"date": "2017-06-07", "close": 105.0, "volume": 1136.0}, {"date": "2017-06-08", "close": 103.0, "volume": 767.0}, {"date": "2017-06-09", "close": 104.0, "volume": 280.0}, {"date": "2017-06-12", "close": 101.0, "volume": 652.0}, {"date": "2017-06-13", "close": 105.0, "volume": 1009.0}, {"date": "2017-06-14", "close": 102.0, "volume": 1174.0}, {"date": "2017-06-15", "close": 102.0, "volume": 1091.0}, {"date": "2017-06-16", "close": 100.0, "volume": 702.0}, {"date": "2017-06-19", "close": 99.0, "volume": 1373.0}, {"date": "2017-06-20", "close": 106.0, "volume": 1337.0}, {"date": "2017-06-21", "close": 107.0, "volume": 1307.0}, {"date": "2017-06-22", "close": 107.0, "volume": 1539.0}, {"date": "2017-06-23", "close": 108.0, "volume": 15207.0}, {"date": "2017-06-26", "close": 108.0, "volume": 367.0}, {"date": "2017-06-27", "close": 106.0, "volume": 647.0}, {"date": "2017-06-28", "close": 102.0, "volume": 1620.0}, {"date": "2017-06-29", "close": 109.0, "volume": 1115.0}, {"date": "2017-06-30", "close": 104.0, "volume": 811.0}, {"date": "2017-07-03", "close": 105.0, "volume": 438.0}, {"date": "2017-07-05", "close": 105.0, "volume": 286.0}, {"date": "2017-07-06", "close": 102.0, "volume": 192.0}, {"date": "2017-07-07", "close": 101.0, "volume": 368.0}, {"date": "2017-07-10", "close": 99.0, "volume": 1199.0}, {"date": "2017-07-11", "close": 98.0, "volume": 464.0}, {"date": "2017-07-12", "close": 97.0, "volume": 2278.0}, {"date": "2017-07-13", "close": 95.0, "volume": 778.0}, {"date": "2017-07-14", "close": 95.0, "volume": 707.0}, {"date": "2017-07-17", "close": 95.0, "volume": 313.0}, {"date": "2017-07-18", "close": 95.0, "volume": 101.0}, {"date": "2017-07-19", "close": 92.0, "volume": 568.0}, {"date": "2017-07-20", "close": 86.0, "volume": 2147.0}, {"date": "2017-07-21", "close": 86.0, "volume": 658.0}, {"date": "2017-07-24", "close": 84.0, "volume": 2319.0}, {"date": "2017-07-25", "close": 87.0, "volume": 1467.0}, {"date": "2017-07-26", "close": 88.0, "volume": 962.0}, {"date": "2017-07-27", "close": 88.0, "volume": 368.0}, {"date": "2017-07-28", "close": 72.0, "volume": 1259.0}, {"date": "2017-07-31", "close": 79.0, "volume": 726.0}, {"date": "2017-08-01", "close": 80.0, "volume": 880.0}, {"date": "2017-08-02", "close": 82.0, "volume": 673.0}, {"date": "2017-08-03", "close": 81.0, "volume": 441.0}, {"date": "2017-08-04", "close": 89.0, "volume": 916.0}, {"date": "2017-08-07", "close": 94.0, "volume": 1682.0}, {"date": "2017-08-08", "close": 91.0, "volume": 375.0}, {"date": "2017-08-09", "close": 92.0, "volume": 653.0}, {"date": "2017-08-10", "close": 93.0, "volume": 1251.0}, {"date": "2017-08-11", "close": 92.0, "volume": 638.0}, {"date": "2017-08-14", "close": 99.0, "volume": 532.0}, {"date": "2017-08-15", "close": 102.0, "volume": 2463.0}, {"date": "2017-08-16", "close": 97.0, "volume": 833.0}, {"date": "2017-08-17", "close": 102.0, "volume": 980.0}, {"date": "2017-08-18", "close": 99.0, "volume": 915.0}, {"date": "2017-08-21", "close": 95.0, "volume": 808.0}, {"date": "2017-08-22", "close": 101.0, "volume": 730.0}, {"date": "2017-08-23", "close": 103.0, "volume": 775.0}, {"date": "2017-08-24", "close": 102.0, "volume": 1538.0}, {"date": "2017-08-25", "close": 105.0, "volume": 947.0}, {"date": "2017-08-28", "close": 107.0, "volume": 705.0}, {"date": "2017-08-29", "close": 110.0, "volume": 411.0}, {"date": "2017-08-30", "close": 114.0, "volume": 915.0}, {"date": "2017-08-31", "close": 113.0, "volume": 737.0}, {"date": "2017-09-01", "close": 115.0, "volume": 1143.0}, {"date": "2017-09-05", "close": 108.0, "volume": 739.0}, {"date": "2017-09-06", "close": 101.0, "volume": 1250.0}, {"date": "2017-09-07", "close": 104.0, "volume": 1601.0}, {"date": "2017-09-08", "close": 111.0, "volume": 730.0}, {"date": "2017-09-11", "close": 121.0, "volume": 3438.0}, {"date": "2017-09-12", "close": 122.0, "volume": 2181.0}, {"date": "2017-09-13", "close": 122.0, "volume": 1017.0}, {"date": "2017-09-14", "close": 118.0, "volume": 1011.0}, {"date": "2017-09-15", "close": 131.0, "volume": 5029.0}, {"date": "2017-09-18", "close": 132.0, "volume": 2146.0}, {"date": "2017-09-19", "close": 130.0, "volume": 1658.0}, {"date": "2017-09-20", "close": 132.0, "volume": 731.0}, {"date": "2017-09-21", "close": 133.0, "volume": 465.0}, {"date": "2017-09-22", "close": 132.0, "volume": 245.0}, {"date": "2017-09-25", "close": 131.0, "volume": 1091.0}, {"date": "2017-09-26", "close": 131.0, "volume": 489.0}, {"date": "2017-09-27", "close": 137.0, "volume": 4505.0}, {"date": "2017-09-28", "close": 144.0, "volume": 1675.0}, {"date": "2017-09-29", "close": 151.0, "volume": 3881.0}, {"date": "2017-10-02", "close": 148.0, "volume": 2597.0}, {"date": "2017-10-03", "close": 135.0, "volume": 1633.0}, {"date": "2017-10-04", "close": 122.0, "volume": 4184.0}, {"date": "2017-10-05", "close": 125.0, "volume": 832.0}, {"date": "2017-10-06", "close": 119.0, "volume": 1525.0}, {"date": "2017-10-09", "close": 125.0, "volume": 985.0}, {"date": "2017-10-10", "close": 133.0, "volume": 427.0}, {"date": "2017-10-11", "close": 140.0, "volume": 1755.0}, {"date": "2017-10-12", "close": 138.0, "volume": 431.0}, {"date": "2017-10-13", "close": 134.0, "volume": 244.0}, {"date": "2017-10-16", "close": 127.0, "volume": 893.0}, {"date": "2017-10-17", "close": 127.0, "volume": 1101.0}, {"date": "2017-10-18", "close": 127.0, "volume": 290.0}, {"date": "2017-10-19", "close": 127.0, "volume": 504.0}, {"date": "2017-10-20", "close": 130.0, "volume": 328.0}, {"date": "2017-10-23", "close": 130.0, "volume": 144.0}, {"date": "2017-10-24", "close": 126.0, "volume": 365.0}, {"date": "2017-10-25", "close": 119.0, "volume": 719.0}, {"date": "2017-10-26", "close": 122.0, "volume": 681.0}, {"date": "2017-10-27", "close": 120.0, "volume": 460.0}, {"date": "2017-10-30", "close": 120.0, "volume": 499.0}, {"date": "2017-10-31", "close": 121.0, "volume": 538.0}, {"date": "2017-11-01", "close": 120.0, "volume": 526.0}, {"date": "2017-11-02", "close": 119.0, "volume": 1000.0}, {"date": "2017-11-03", "close": 118.0, "volume": 459.0}, {"date": "2017-11-06", "close": 118.0, "volume": 405.0}, {"date": "2017-11-07", "close": 113.0, "volume": 1049.0}, {"date": "2017-11-08", "close": 116.0, "volume": 547.0}, {"date": "2017-11-09", "close": 117.0, "volume": 216.0}, {"date": "2017-11-10", "close": 118.0, "volume": 754.0}, {"date": "2017-11-13", "close": 119.0, "volume": 468.0}, {"date": "2017-11-14", "close": 118.0, "volume": 474.0}, {"date": "2017-11-15", "close": 93.0, "volume": 6701.0}, {"date": "2017-11-16", "close": 93.0, "volume": 1292.0}, {"date": "2017-11-17", "close": 88.0, "volume": 2379.0}, {"date": "2017-11-20", "close": 88.0, "volume": 864.0}, {"date": "2017-11-21", "close": 86.0, "volume": 1125.0}, {"date": "2017-11-22", "close": 82.0, "volume": 1879.0}, {"date": "2017-11-24", "close": 78.0, "volume": 2767.0}, {"date": "2017-11-27", "close": 78.0, "volume": 4384.0}, {"date": "2017-11-28", "close": 79.0, "volume": 1913.0}, {"date": "2017-11-29", "close": 81.0, "volume": 841.0}, {"date": "2017-11-30", "close": 101.0, "volume": 2403.0}, {"date": "2017-12-01", "close": 101.0, "volume": 623.0}, {"date": "2017-12-04", "close": 104.0, "volume": 693.0}, {"date": "2017-12-05", "close": 102.0, "volume": 780.0}, {"date": "2017-12-06", "close": 103.0, "volume": 484.0}, {"date": "2017-12-07", "close": 103.0, "volume": 470.0}, {"date": "2017-12-08", "close": 104.0, "volume": 185.0}, {"date": "2017-12-11", "close": 103.0, "volume": 277.0}, {"date": "2017-12-12", "close": 109.0, "volume": 476.0}, {"date": "2017-12-13", "close": 120.0, "volume": 1299.0}, {"date": "2017-12-14", "close": 115.0, "volume": 1866.0}, {"date": "2017-12-15", "close": 121.0, "volume": 4567.0}, {"date": "2017-12-18", "close": 124.0, "volume": 1759.0}, {"date": "2017-12-19", "close": 129.0, "volume": 1403.0}, {"date": "2017-12-20", "close": 122.0, "volume": 6160.0}, {"date": "2017-12-21", "close": 115.0, "volume": 3182.0}, {"date": "2017-12-22", "close": 103.0, "volume": 1450.0}, {"date": "2017-12-26", "close": 99.0, "volume": 980.0}, {"date": "2017-12-27", "close": 99.0, "volume": 1858.0}, {"date": "2017-12-28", "close": 95.0, "volume": 1480.0}, {"date": "2017-12-29", "close": 93.0, "volume": 1431.0}, {"date": "2018-01-02", "close": 92.0, "volume": 678.0}, {"date": "2018-01-03", "close": 90.0, "volume": 1944.0}, {"date": "2018-01-04", "close": 91.0, "volume": 1611.0}, {"date": "2018-01-05", "close": 88.0, "volume": 2337.0}, {"date": "2018-01-08", "close": 85.0, "volume": 3124.0}, {"date": "2018-01-09", "close": 83.0, "volume": 745.0}, {"date": "2018-01-10", "close": 86.0, "volume": 673.0}, {"date": "2018-01-11", "close": 85.0, "volume": 257.0}, {"date": "2018-01-12", "close": 86.0, "volume": 359.0}, {"date": "2018-01-16", "close": 87.0, "volume": 1000.0}, {"date": "2018-01-17", "close": 87.0, "volume": 1775.0}, {"date": "2018-01-18", "close": 86.0, "volume": 495.0}, {"date": "2018-01-19", "close": 84.0, "volume": 278.0}, {"date": "2018-01-22", "close": 88.0, "volume": 778.0}, {"date": "2018-01-23", "close": 89.0, "volume": 424.0}, {"date": "2018-01-24", "close": 88.0, "volume": 389.0}, {"date": "2018-01-25", "close": 85.0, "volume": 256.0}, {"date": "2018-01-26", "close": 81.0, "volume": 1777.0}, {"date": "2018-01-29", "close": 79.0, "volume": 2772.0}, {"date": "2018-01-30", "close": 81.0, "volume": 354.0}, {"date": "2018-01-31", "close": 82.0, "volume": 688.0}, {"date": "2018-02-01", "close": 83.0, "volume": 250.0}, {"date": "2018-02-02", "close": 79.0, "volume": 586.0}, {"date": "2018-02-05", "close": 75.0, "volume": 1079.0}, {"date": "2018-02-06", "close": 70.0, "volume": 2842.0}, {"date": "2018-02-07", "close": 72.0, "volume": 547.0}, {"date": "2018-02-08", "close": 68.0, "volume": 556.0}, {"date": "2018-02-09", "close": 67.0, "volume": 820.0}, {"date": "2018-02-12", "close": 69.0, "volume": 1076.0}, {"date": "2018-02-13", "close": 69.0, "volume": 1272.0}, {"date": "2018-02-14", "close": 68.0, "volume": 976.0}, {"date": "2018-02-15", "close": 70.0, "volume": 899.0}, {"date": "2018-02-16", "close": 71.0, "volume": 445.0}, {"date": "2018-02-20", "close": 68.0, "volume": 267.0}, {"date": "2018-02-21", "close": 71.0, "volume": 697.0}, {"date": "2018-02-22", "close": 67.0, "volume": 469.0}, {"date": "2018-02-23", "close": 69.0, "volume": 479.0}, {"date": "2018-02-26", "close": 66.0, "volume": 1448.0}, {"date": "2018-02-27", "close": 66.0, "volume": 369.0}, {"date": "2018-02-28", "close": 66.0, "volume": 879.0}, {"date": "2018-03-01", "close": 61.0, "volume": 641.0}, {"date": "2018-03-02", "close": 62.0, "volume": 890.0}, {"date": "2018-03-05", "close": 60.0, "volume": 2014.0}, {"date": "2018-03-06", "close": 59.0, "volume": 832.0}, {"date": "2018-03-07", "close": 60.0, "volume": 971.0}, {"date": "2018-03-08", "close": 60.0, "volume": 301.0}, {"date": "2018-03-09", "close": 41.0, "volume": 9569.0}, {"date": "2018-03-12", "close": 42.0, "volume": 6238.0}, {"date": "2018-03-13", "close": 40.0, "volume": 1219.0}, {"date": "2018-03-14", "close": 43.0, "volume": 2425.0}, {"date": "2018-03-15", "close": 45.0, "volume": 2481.0}, {"date": "2018-03-16", "close": 44.0, "volume": 3902.0}, {"date": "2018-03-19", "close": 43.0, "volume": 4152.0}, {"date": "2018-03-20", "close": 32.0, "volume": 9410.0}, {"date": "2018-03-21", "close": 30.0, "volume": 16468.0}, {"date": "2018-03-22", "close": 26.0, "volume": 18351.0}, {"date": "2018-03-23", "close": 27.0, "volume": 3012.0}, {"date": "2018-03-26", "close": 26.0, "volume": 3351.0}, {"date": "2018-03-27", "close": 25.0, "volume": 2222.0}, {"date": "2018-03-28", "close": 26.0, "volume": 1465.0}, {"date": "2018-03-29", "close": 42.0, "volume": 63524.0}, {"date": "2018-04-02", "close": 45.0, "volume": 12605.0}, {"date": "2018-04-03", "close": 47.0, "volume": 8876.0}, {"date": "2018-04-04", "close": 40.0, "volume": 4040.0}, {"date": "2018-04-05", "close": 40.0, "volume": 2680.0}, {"date": "2018-04-06", "close": 43.0, "volume": 1849.0}, {"date": "2018-04-09", "close": 44.0, "volume": 1803.0}, {"date": "2018-04-10", "close": 44.0, "volume": 1772.0}, {"date": "2018-04-11", "close": 45.0, "volume": 6280.0}, {"date": "2018-04-12", "close": 45.0, "volume": 1994.0}, {"date": "2018-04-13", "close": 47.0, "volume": 1954.0}, {"date": "2018-04-16", "close": 50.0, "volume": 7994.0}, {"date": "2018-04-17", "close": 57.0, "volume": 13054.0}, {"date": "2018-04-18", "close": 54.0, "volume": 2829.0}, {"date": "2018-04-19", "close": 50.0, "volume": 2569.0}, {"date": "2018-04-20", "close": 49.0, "volume": 993.0}, {"date": "2018-04-23", "close": 47.0, "volume": 2518.0}, {"date": "2018-04-24", "close": 47.0, "volume": 1201.0}, {"date": "2018-04-25", "close": 43.0, "volume": 3774.0}, {"date": "2018-04-26", "close": 44.0, "volume": 1369.0}, {"date": "2018-04-27", "close": 43.0, "volume": 352.0}, {"date": "2018-04-30", "close": 43.0, "volume": 1649.0}, {"date": "2018-05-01", "close": 41.0, "volume": 801.0}, {"date": "2018-05-02", "close": 47.0, "volume": 1808.0}, {"date": "2018-05-03", "close": 41.0, "volume": 5603.0}, {"date": "2018-05-04", "close": 43.0, "volume": 2465.0}, {"date": "2018-05-07", "close": 43.0, "volume": 538.0}, {"date": "2018-05-08", "close": 42.0, "volume": 1649.0}, {"date": "2018-05-09", "close": 43.0, "volume": 695.0}, {"date": "2018-05-10", "close": 43.0, "volume": 1745.0}, {"date": "2018-05-11", "close": 46.0, "volume": 3113.0}, {"date": "2018-05-14", "close": 48.0, "volume": 675.0}, {"date": "2018-05-15", "close": 48.0, "volume": 1224.0}, {"date": "2018-05-16", "close": 49.0, "volume": 734.0}, {"date": "2018-05-17", "close": 50.0, "volume": 529.0}, {"date": "2018-05-18", "close": 51.0, "volume": 1845.0}, {"date": "2018-05-21", "close": 51.0, "volume": 1303.0}, {"date": "2018-05-22", "close": 47.0, "volume": 605.0}, {"date": "2018-05-23", "close": 49.0, "volume": 537.0}, {"date": "2018-05-24", "close": 48.0, "volume": 544.0}, {"date": "2018-05-25", "close": 48.0, "volume": 333.0}, {"date": "2018-05-29", "close": 56.0, "volume": 6804.0}, {"date": "2018-05-30", "close": 57.0, "volume": 4878.0}, {"date": "2018-05-31", "close": 65.0, "volume": 7131.0}, {"date": "2018-06-01", "close": 66.0, "volume": 7336.0}, {"date": "2018-06-04", "close": 53.0, "volume": 3527.0}, {"date": "2018-06-05", "close": 61.0, "volume": 5930.0}, {"date": "2018-06-06", "close": 57.0, "volume": 3029.0}, {"date": "2018-06-07", "close": 55.0, "volume": 2426.0}, {"date": "2018-06-08", "close": 55.0, "volume": 661.0}, {"date": "2018-06-11", "close": 57.0, "volume": 770.0}, {"date": "2018-06-12", "close": 51.0, "volume": 1389.0}, {"date": "2018-06-13", "close": 51.0, "volume": 1567.0}, {"date": "2018-06-14", "close": 46.0, "volume": 2512.0}, {"date": "2018-06-15", "close": 50.0, "volume": 3352.0}, {"date": "2018-06-18", "close": 50.0, "volume": 2521.0}, {"date": "2018-06-19", "close": 47.0, "volume": 3221.0}, {"date": "2018-06-20", "close": 47.0, "volume": 1159.0}, {"date": "2018-06-21", "close": 46.0, "volume": 1899.0}, {"date": "2018-06-22", "close": 63.0, "volume": 28024.0}, {"date": "2018-06-25", "close": 59.0, "volume": 3675.0}, {"date": "2018-06-26", "close": 59.0, "volume": 1529.0}, {"date": "2018-06-27", "close": 54.0, "volume": 741.0}, {"date": "2018-06-28", "close": 52.0, "volume": 1070.0}, {"date": "2018-06-29", "close": 51.0, "volume": 1819.0}, {"date": "2018-07-02", "close": 51.0, "volume": 653.0}, {"date": "2018-07-03", "close": 53.0, "volume": 1122.0}, {"date": "2018-07-05", "close": 53.0, "volume": 1396.0}, {"date": "2018-07-06", "close": 59.0, "volume": 1722.0}, {"date": "2018-07-09", "close": 61.0, "volume": 7781.0}, {"date": "2018-07-10", "close": 69.0, "volume": 120930.0}, {"date": "2018-07-11", "close": 63.0, "volume": 13503.0}, {"date": "2018-07-12", "close": 65.0, "volume": 5297.0}, {"date": "2018-07-13", "close": 63.0, "volume": 4146.0}, {"date": "2018-07-16", "close": 58.0, "volume": 5428.0}, {"date": "2018-07-17", "close": 57.0, "volume": 2871.0}, {"date": "2018-07-18", "close": 60.0, "volume": 4384.0}, {"date": "2018-07-19", "close": 64.0, "volume": 3228.0}, {"date": "2018-07-20", "close": 62.0, "volume": 1546.0}, {"date": "2018-07-23", "close": 62.0, "volume": 993.0}, {"date": "2018-07-24", "close": 60.0, "volume": 1546.0}, {"date": "2018-07-25", "close": 56.0, "volume": 2100.0}, {"date": "2018-07-26", "close": 57.0, "volume": 673.0}, {"date": "2018-07-27", "close": 54.0, "volume": 1517.0}, {"date": "2018-07-30", "close": 53.0, "volume": 2470.0}, {"date": "2018-07-31", "close": 49.0, "volume": 3095.0}, {"date": "2018-08-01", "close": 45.0, "volume": 4895.0}, {"date": "2018-08-02", "close": 44.0, "volume": 3009.0}, {"date": "2018-08-03", "close": 46.0, "volume": 2122.0}, {"date": "2018-08-06", "close": 45.0, "volume": 1901.0}, {"date": "2018-08-07", "close": 47.0, "volume": 3326.0}, {"date": "2018-08-08", "close": 51.0, "volume": 3912.0}, {"date": "2018-08-09", "close": 53.0, "volume": 2207.0}, {"date": "2018-08-10", "close": 52.0, "volume": 3219.0}, {"date": "2018-08-13", "close": 52.0, "volume": 2993.0}, {"date": "2018-08-14", "close": 57.0, "volume": 4836.0}, {"date": "2018-08-15", "close": 51.0, "volume": 2592.0}, {"date": "2018-08-16", "close": 51.0, "volume": 8693.0}, {"date": "2018-08-17", "close": 47.0, "volume": 2128.0}, {"date": "2018-08-20", "close": 47.0, "volume": 1715.0}, {"date": "2018-08-21", "close": 46.0, "volume": 2275.0}, {"date": "2018-08-22", "close": 48.0, "volume": 2070.0}, {"date": "2018-08-23", "close": 47.0, "volume": 2527.0}, {"date": "2018-08-24", "close": 49.0, "volume": 1101.0}, {"date": "2018-08-27", "close": 46.0, "volume": 5589.0}, {"date": "2018-08-28", "close": 45.0, "volume": 2458.0}, {"date": "2018-08-29", "close": 49.0, "volume": 4073.0}, {"date": "2018-08-30", "close": 48.0, "volume": 1742.0}, {"date": "2018-08-31", "close": 51.0, "volume": 2325.0}, {"date": "2018-09-04", "close": 48.0, "volume": 1615.0}, {"date": "2018-09-05", "close": 48.0, "volume": 3035.0}, {"date": "2018-09-06", "close": 46.0, "volume": 1759.0}, {"date": "2018-09-07", "close": 48.0, "volume": 2134.0}, {"date": "2018-09-10", "close": 46.0, "volume": 5367.0}, {"date": "2018-09-11", "close": 45.0, "volume": 3314.0}, {"date": "2018-09-12", "close": 46.0, "volume": 3328.0}, {"date": "2018-09-13", "close": 46.0, "volume": 1448.0}, {"date": "2018-09-14", "close": 46.0, "volume": 1640.0}, {"date": "2018-09-17", "close": 46.0, "volume": 1972.0}, {"date": "2018-09-18", "close": 46.0, "volume": 1451.0}, {"date": "2018-09-19", "close": 48.0, "volume": 1802.0}, {"date": "2018-09-20", "close": 51.0, "volume": 1678.0}, {"date": "2018-09-21", "close": 46.0, "volume": 5386.0}, {"date": "2018-09-24", "close": 49.0, "volume": 838.0}, {"date": "2018-09-25", "close": 51.0, "volume": 2591.0}, {"date": "2018-09-26", "close": 50.0, "volume": 1245.0}, {"date": "2018-09-27", "close": 49.0, "volume": 2035.0}, {"date": "2018-09-28", "close": 50.0, "volume": 1580.0}, {"date": "2018-10-01", "close": 50.0, "volume": 1553.0}, {"date": "2018-10-02", "close": 51.8, "volume": 1408.0}, {"date": "2018-10-03", "close": 51.0, "volume": 1391.0}, {"date": "2018-10-04", "close": 50.0, "volume": 4755.0}, {"date": "2018-10-05", "close": 50.0, "volume": 1637.0}, {"date": "2018-10-08", "close": 45.6, "volume": 1108.0}, {"date": "2018-10-09", "close": 44.0, "volume": 2187.0}, {"date": "2018-10-10", "close": 44.0, "volume": 2255.0}, {"date": "2018-10-11", "close": 40.2, "volume": 4289.0}, {"date": "2018-10-12", "close": 42.4, "volume": 1844.0}, {"date": "2018-10-15", "close": 40.6, "volume": 901.0}, {"date": "2018-10-16", "close": 40.2, "volume": 4129.0}, {"date": "2018-10-17", "close": 39.0, "volume": 3466.0}, {"date": "2018-10-18", "close": 38.0, "volume": 5740.0}, {"date": "2018-10-19", "close": 37.4, "volume": 2801.0}, {"date": "2018-10-22", "close": 37.4, "volume": 1889.0}, {"date": "2018-10-23", "close": 36.8, "volume": 3247.0}, {"date": "2018-10-24", "close": 34.4, "volume": 1242.0}, {"date": "2018-10-25", "close": 32.8, "volume": 9195.0}, {"date": "2018-10-26", "close": 31.2, "volume": 2067.0}, {"date": "2018-10-29", "close": 30.4, "volume": 2004.0}, {"date": "2018-10-30", "close": 32.0, "volume": 904.0}, {"date": "2018-10-31", "close": 36.0, "volume": 1675.0}, {"date": "2018-11-01", "close": 39.8, "volume": 1666.0}, {"date": "2018-11-02", "close": 41.8, "volume": 1032.0}, {"date": "2018-11-05", "close": 41.0, "volume": 995.0}, {"date": "2018-11-06", "close": 39.2, "volume": 551.0}, {"date": "2018-11-07", "close": 40.0, "volume": 1160.0}, {"date": "2018-11-08", "close": 39.6, "volume": 605.0}, {"date": "2018-11-09", "close": 38.0, "volume": 892.0}, {"date": "2018-11-12", "close": 36.2, "volume": 1435.0}, {"date": "2018-11-13", "close": 36.4, "volume": 1030.0}, {"date": "2018-11-14", "close": 34.0, "volume": 907.0}, {"date": "2018-11-15", "close": 35.6, "volume": 815.0}, {"date": "2018-11-16", "close": 33.8, "volume": 1078.0}, {"date": "2018-11-19", "close": 33.8, "volume": 715.0}, {"date": "2018-11-20", "close": 30.4, "volume": 2296.0}, {"date": "2018-11-21", "close": 32.6, "volume": 1204.0}, {"date": "2018-11-23", "close": 36.0, "volume": 1544.0}, {"date": "2018-11-26", "close": 33.2, "volume": 898.0}, {"date": "2018-11-27", "close": 32.4, "volume": 1527.0}, {"date": "2018-11-28", "close": 32.6, "volume": 807.0}, {"date": "2018-11-29", "close": 33.8, "volume": 1595.0}, {"date": "2018-11-30", "close": 34.0, "volume": 1337.0}, {"date": "2018-12-03", "close": 34.8, "volume": 1059.0}, {"date": "2018-12-04", "close": 34.2, "volume": 735.0}, {"date": "2018-12-06", "close": 34.0, "volume": 6325.0}, {"date": "2018-12-07", "close": 31.8, "volume": 1680.0}, {"date": "2018-12-10", "close": 31.0, "volume": 1142.0}, {"date": "2018-12-11", "close": 31.0, "volume": 2058.0}, {"date": "2018-12-12", "close": 29.8, "volume": 2094.0}, {"date": "2018-12-13", "close": 28.4, "volume": 1521.0}, {"date": "2018-12-14", "close": 30.0, "volume": 1948.0}, {"date": "2018-12-17", "close": 29.0, "volume": 2101.0}, {"date": "2018-12-18", "close": 30.6, "volume": 1931.0}, {"date": "2018-12-19", "close": 29.0, "volume": 2521.0}, {"date": "2018-12-20", "close": 29.0, "volume": 3126.0}, {"date": "2018-12-21", "close": 29.4, "volume": 1515.0}, {"date": "2018-12-24", "close": 29.0, "volume": 826.0}, {"date": "2018-12-26", "close": 29.6, "volume": 2493.0}, {"date": "2018-12-27", "close": 29.0, "volume": 1955.0}, {"date": "2018-12-28", "close": 29.4, "volume": 1398.0}, {"date": "2018-12-31", "close": 27.6, "volume": 1979.0}, {"date": "2019-01-02", "close": 29.4, "volume": 1028.0}, {"date": "2019-01-03", "close": 31.0, "volume": 395.0}, {"date": "2019-01-04", "close": 33.0, "volume": 1891.0}, {"date": "2019-01-07", "close": 32.8, "volume": 1324.0}, {"date": "2019-01-08", "close": 35.8, "volume": 1543.0}, {"date": "2019-01-09", "close": 35.4, "volume": 1335.0}, {"date": "2019-01-10", "close": 35.0, "volume": 961.0}, {"date": "2019-01-11", "close": 32.0, "volume": 1928.0}, {"date": "2019-01-14", "close": 30.6, "volume": 594.0}, {"date": "2019-01-15", "close": 30.4, "volume": 2219.0}, {"date": "2019-01-16", "close": 34.2, "volume": 1241.0}, {"date": "2019-01-17", "close": 35.0, "volume": 727.0}, {"date": "2019-01-18", "close": 36.0, "volume": 891.0}, {"date": "2019-01-22", "close": 35.0, "volume": 1268.0}, {"date": "2019-01-23", "close": 35.2, "volume": 417.0}, {"date": "2019-01-24", "close": 36.4, "volume": 620.0}, {"date": "2019-01-25", "close": 38.4, "volume": 1591.0}, {"date": "2019-01-28", "close": 36.4, "volume": 2240.0}, {"date": "2019-01-29", "close": 118.2, "volume": 2225628.0}, {"date": "2019-01-30", "close": 104.0, "volume": 335554.0}, {"date": "2019-01-31", "close": 94.2, "volume": 147309.0}, {"date": "2019-02-01", "close": 99.6, "volume": 82208.0}, {"date": "2019-02-04", "close": 93.4, "volume": 61892.0}, {"date": "2019-02-05", "close": 87.0, "volume": 48469.0}, {"date": "2019-02-06", "close": 90.4, "volume": 65501.0}, {"date": "2019-02-07", "close": 86.0, "volume": 62910.0}, {"date": "2019-02-08", "close": 80.0, "volume": 226888.0}, {"date": "2019-02-11", "close": 77.4, "volume": 31820.0}, {"date": "2019-02-12", "close": 76.8, "volume": 26145.0}, {"date": "2019-02-13", "close": 77.2, "volume": 67321.0}, {"date": "2019-02-14", "close": 77.0, "volume": 27184.0}, {"date": "2019-02-15", "close": 76.0, "volume": 21473.0}, {"date": "2019-02-19", "close": 76.2, "volume": 17132.0}, {"date": "2019-02-20", "close": 76.4, "volume": 23940.0}, {"date": "2019-02-21", "close": 80.0, "volume": 58435.0}, {"date": "2019-02-22", "close": 73.2, "volume": 60238.0}, {"date": "2019-02-25", "close": 69.4, "volume": 44917.0}, {"date": "2019-02-26", "close": 68.6, "volume": 15683.0}, {"date": "2019-02-27", "close": 69.0, "volume": 10856.0}, {"date": "2019-02-28", "close": 66.4, "volume": 10841.0}, {"date": "2019-03-01", "close": 66.0, "volume": 20922.0}, {"date": "2019-03-04", "close": 66.0, "volume": 12469.0}, {"date": "2019-03-05", "close": 65.0, "volume": 10152.0}, {"date": "2019-03-06", "close": 66.2, "volume": 20328.0}, {"date": "2019-03-07", "close": 71.0, "volume": 26554.0}, {"date": "2019-03-08", "close": 67.8, "volume": 18110.0}, {"date": "2019-03-11", "close": 70.2, "volume": 13316.0}, {"date": "2019-03-12", "close": 70.2, "volume": 7069.0}, {"date": "2019-03-13", "close": 76.2, "volume": 33095.0}, {"date": "2019-03-14", "close": 70.4, "volume": 27762.0}, {"date": "2019-03-15", "close": 75.0, "volume": 17631.0}, {"date": "2019-03-18", "close": 72.0, "volume": 10348.0}, {"date": "2019-03-19", "close": 72.8, "volume": 8397.0}, {"date": "2019-03-20", "close": 74.2, "volume": 8596.0}, {"date": "2019-03-21", "close": 72.6, "volume": 10648.0}, {"date": "2019-03-22", "close": 73.8, "volume": 14789.0}, {"date": "2019-03-25", "close": 70.4, "volume": 12222.0}, {"date": "2019-03-26", "close": 72.6, "volume": 12575.0}, {"date": "2019-03-27", "close": 74.8, "volume": 9496.0}, {"date": "2019-03-28", "close": 78.8, "volume": 30426.0}, {"date": "2019-03-29", "close": 79.0, "volume": 16270.0}, {"date": "2019-04-01", "close": 85.0, "volume": 52664.0}, {"date": "2019-04-02", "close": 83.0, "volume": 25778.0}, {"date": "2019-04-03", "close": 82.2, "volume": 11272.0}, {"date": "2019-04-04", "close": 79.4, "volume": 8205.0}, {"date": "2019-04-05", "close": 78.8, "volume": 7995.0}, {"date": "2019-04-08", "close": 83.6, "volume": 10394.0}, {"date": "2019-04-09", "close": 88.8, "volume": 21215.0}, {"date": "2019-04-10", "close": 90.0, "volume": 18393.0}, {"date": "2019-04-11", "close": 89.8, "volume": 11264.0}, {"date": "2019-04-12", "close": 87.6, "volume": 9935.0}, {"date": "2019-04-15", "close": 84.4, "volume": 7139.0}, {"date": "2019-04-16", "close": 86.0, "volume": 4829.0}, {"date": "2019-04-17", "close": 82.4, "volume": 7352.0}, {"date": "2019-04-18", "close": 83.0, "volume": 8140.0}, {"date": "2019-04-22", "close": 83.4, "volume": 2913.0}, {"date": "2019-04-23", "close": 88.6, "volume": 10589.0}, {"date": "2019-04-24", "close": 88.2, "volume": 4349.0}, {"date": "2019-04-25", "close": 86.0, "volume": 5968.0}, {"date": "2019-04-26", "close": 86.6, "volume": 3847.0}, {"date": "2019-04-29", "close": 89.2, "volume": 6917.0}, {"date": "2019-04-30", "close": 86.0, "volume": 8231.0}, {"date": "2019-05-01", "close": 82.6, "volume": 5814.0}, {"date": "2019-05-02", "close": 80.8, "volume": 7741.0}, {"date": "2019-05-03", "close": 87.2, "volume": 6939.0}, {"date": "2019-05-06", "close": 89.0, "volume": 6886.0}, {"date": "2019-05-07", "close": 89.2, "volume": 4845.0}, {"date": "2019-05-08", "close": 89.6, "volume": 6895.0}, {"date": "2019-05-09", "close": 83.2, "volume": 6326.0}, {"date": "2019-05-10", "close": 87.8, "volume": 7095.0}, {"date": "2019-05-13", "close": 84.2, "volume": 6419.0}, {"date": "2019-05-14", "close": 85.6, "volume": 5077.0}, {"date": "2019-05-15", "close": 100.8, "volume": 28976.0}, {"date": "2019-05-16", "close": 101.6, "volume": 16625.0}, {"date": "2019-05-17", "close": 109.0, "volume": 30640.0}, {"date": "2019-05-20", "close": 103.2, "volume": 18607.0}, {"date": "2019-05-21", "close": 101.0, "volume": 23203.0}, {"date": "2019-05-22", "close": 98.8, "volume": 6567.0}, {"date": "2019-05-23", "close": 95.8, "volume": 9733.0}, {"date": "2019-05-24", "close": 89.6, "volume": 4907.0}, {"date": "2019-05-28", "close": 88.2, "volume": 5559.0}, {"date": "2019-05-29", "close": 84.2, "volume": 5845.0}, {"date": "2019-05-30", "close": 81.4, "volume": 6614.0}, {"date": "2019-05-31", "close": 78.6, "volume": 10664.0}, {"date": "2019-06-03", "close": 73.2, "volume": 16396.0}, {"date": "2019-06-04", "close": 73.2, "volume": 9759.0}, {"date": "2019-06-05", "close": 81.4, "volume": 20146.0}, {"date": "2019-06-06", "close": 74.6, "volume": 16506.0}, {"date": "2019-06-07", "close": 81.8, "volume": 10330.0}, {"date": "2019-06-10", "close": 78.4, "volume": 8580.0}, {"date": "2019-06-11", "close": 70.0, "volume": 18513.0}, {"date": "2019-06-12", "close": 75.4, "volume": 9851.0}, {"date": "2019-06-13", "close": 75.6, "volume": 4221.0}, {"date": "2019-06-14", "close": 73.6, "volume": 3916.0}, {"date": "2019-06-17", "close": 81.8, "volume": 10130.0}, {"date": "2019-06-18", "close": 74.2, "volume": 9671.0}, {"date": "2019-06-19", "close": 74.8, "volume": 6290.0}, {"date": "2019-06-20", "close": 72.2, "volume": 4134.0}, {"date": "2019-06-21", "close": 86.2, "volume": 24188.0}, {"date": "2019-06-24", "close": 77.6, "volume": 12453.0}, {"date": "2019-06-25", "close": 79.8, "volume": 6975.0}, {"date": "2019-06-26", "close": 50.4, "volume": 143362.0}, {"date": "2019-06-27", "close": 50.0, "volume": 26204.0}, {"date": "2019-06-28", "close": 49.8, "volume": 158289.0}, {"date": "2019-07-01", "close": 50.2, "volume": 18750.0}, {"date": "2019-07-02", "close": 39.6, "volume": 99975.0}, {"date": "2019-07-03", "close": 41.0, "volume": 29389.0}, {"date": "2019-07-05", "close": 42.6, "volume": 31425.0}, {"date": "2019-07-08", "close": 44.6, "volume": 17905.0}, {"date": "2019-07-09", "close": 40.6, "volume": 25246.0}, {"date": "2019-07-10", "close": 43.8, "volume": 16320.0}, {"date": "2019-07-11", "close": 40.8, "volume": 15223.0}, {"date": "2019-07-12", "close": 40.8, "volume": 10039.0}, {"date": "2019-07-15", "close": 43.8, "volume": 21990.0}, {"date": "2019-07-16", "close": 41.6, "volume": 8374.0}, {"date": "2019-07-17", "close": 42.4, "volume": 7911.0}, {"date": "2019-07-18", "close": 41.4, "volume": 7183.0}, {"date": "2019-07-19", "close": 41.2, "volume": 4566.0}, {"date": "2019-07-22", "close": 39.8, "volume": 12997.0}, {"date": "2019-07-23", "close": 37.8, "volume": 16573.0}, {"date": "2019-07-24", "close": 39.6, "volume": 15870.0}, {"date": "2019-07-25", "close": 38.0, "volume": 7929.0}, {"date": "2019-07-26", "close": 38.6, "volume": 6867.0}, {"date": "2019-07-29", "close": 38.2, "volume": 8640.0}, {"date": "2019-07-30", "close": 37.0, "volume": 7231.0}, {"date": "2019-07-31", "close": 35.4, "volume": 12028.0}, {"date": "2019-08-01", "close": 32.8, "volume": 14058.0}, {"date": "2019-08-02", "close": 33.4, "volume": 7049.0}, {"date": "2019-08-05", "close": 35.0, "volume": 17776.0}, {"date": "2019-08-06", "close": 35.0, "volume": 7884.0}, {"date": "2019-08-07", "close": 34.8, "volume": 9632.0}, {"date": "2019-08-08", "close": 36.2, "volume": 5206.0}, {"date": "2019-08-09", "close": 36.0, "volume": 12248.0}, {"date": "2019-08-12", "close": 40.2, "volume": 13857.0}, {"date": "2019-08-13", "close": 45.4, "volume": 14169.0}, {"date": "2019-08-14", "close": 41.8, "volume": 17666.0}, {"date": "2019-08-15", "close": 38.8, "volume": 13138.0}, {"date": "2019-08-16", "close": 40.6, "volume": 5206.0}, {"date": "2019-08-19", "close": 39.4, "volume": 5105.0}, {"date": "2019-08-20", "close": 40.6, "volume": 6376.0}, {"date": "2019-08-21", "close": 39.0, "volume": 5919.0}, {"date": "2019-08-22", "close": 38.2, "volume": 5133.0}, {"date": "2019-08-23", "close": 37.2, "volume": 7653.0}, {"date": "2019-08-26", "close": 37.8, "volume": 3346.0}, {"date": "2019-08-27", "close": 36.0, "volume": 4128.0}, {"date": "2019-08-28", "close": 38.6, "volume": 4642.0}, {"date": "2019-08-29", "close": 39.8, "volume": 7377.0}, {"date": "2019-08-30", "close": 39.6, "volume": 6101.0}, {"date": "2019-09-03", "close": 36.6, "volume": 7670.0}, {"date": "2019-09-04", "close": 37.2, "volume": 3679.0}, {"date": "2019-09-05", "close": 34.6, "volume": 22044.0}, {"date": "2019-09-06", "close": 33.0, "volume": 19278.0}, {"date": "2019-09-09", "close": 31.8, "volume": 14098.0}, {"date": "2019-09-10", "close": 33.2, "volume": 14539.0}, {"date": "2019-09-11", "close": 35.2, "volume": 12703.0}, {"date": "2019-09-12", "close": 39.0, "volume": 29212.0}, {"date": "2019-09-13", "close": 39.0, "volume": 11414.0}, {"date": "2019-09-16", "close": 40.4, "volume": 19725.0}, {"date": "2019-09-17", "close": 42.8, "volume": 20355.0}, {"date": "2019-09-18", "close": 44.4, "volume": 17665.0}, {"date": "2019-09-19", "close": 44.0, "volume": 16897.0}, {"date": "2019-09-20", "close": 44.4, "volume": 24765.0}, {"date": "2019-09-23", "close": 43.6, "volume": 4522.0}, {"date": "2019-09-24", "close": 40.6, "volume": 9827.0}, {"date": "2019-09-25", "close": 41.0, "volume": 4250.0}, {"date": "2019-09-26", "close": 38.8, "volume": 5737.0}, {"date": "2019-09-27", "close": 38.6, "volume": 4495.0}, {"date": "2019-09-30", "close": 42.0, "volume": 8625.0}, {"date": "2019-10-01", "close": 39.4, "volume": 6339.0}, {"date": "2019-10-02", "close": 37.8, "volume": 5219.0}, {"date": "2019-10-03", "close": 35.2, "volume": 10167.0}, {"date": "2019-10-04", "close": 36.8, "volume": 7043.0}, {"date": "2019-10-07", "close": 35.6, "volume": 3966.0}, {"date": "2019-10-08", "close": 36.2, "volume": 7075.0}, {"date": "2019-10-09", "close": 35.8, "volume": 3290.0}, {"date": "2019-10-10", "close": 34.2, "volume": 13083.0}, {"date": "2019-10-11", "close": 34.0, "volume": 15137.0}, {"date": "2019-10-14", "close": 33.6, "volume": 8600.0}, {"date": "2019-10-15", "close": 34.0, "volume": 7844.0}, {"date": "2019-10-16", "close": 33.8, "volume": 13756.0}, {"date": "2019-10-17", "close": 34.0, "volume": 4949.0}, {"date": "2019-10-18", "close": 33.8, "volume": 5280.0}, {"date": "2019-10-21", "close": 33.0, "volume": 8219.0}, {"date": "2019-10-22", "close": 32.8, "volume": 5337.0}, {"date": "2019-10-23", "close": 32.0, "volume": 9732.0}, {"date": "2019-10-24", "close": 31.2, "volume": 5686.0}, {"date": "2019-10-25", "close": 30.2, "volume": 10855.0}, {"date": "2019-10-28", "close": 31.4, "volume": 3177.0}, {"date": "2019-10-29", "close": 31.4, "volume": 2744.0}, {"date": "2019-10-30", "close": 31.8, "volume": 3728.0}, {"date": "2019-10-31", "close": 34.0, "volume": 5662.0}, {"date": "2019-11-01", "close": 36.6, "volume": 10686.0}, {"date": "2019-11-04", "close": 37.2, "volume": 11919.0}, {"date": "2019-11-05", "close": 36.0, "volume": 5039.0}, {"date": "2019-11-06", "close": 35.2, "volume": 2509.0}, {"date": "2019-11-07", "close": 35.0, "volume": 3186.0}, {"date": "2019-11-08", "close": 33.4, "volume": 3110.0}, {"date": "2019-11-11", "close": 32.8, "volume": 4375.0}, {"date": "2019-11-12", "close": 34.0, "volume": 4050.0}, {"date": "2019-11-13", "close": 32.4, "volume": 5426.0}, {"date": "2019-11-14", "close": 32.2, "volume": 10739.0}, {"date": "2019-11-15", "close": 33.2, "volume": 15408.0}, {"date": "2019-11-18", "close": 34.0, "volume": 10532.0}, {"date": "2019-11-19", "close": 33.2, "volume": 7929.0}, {"date": "2019-11-20", "close": 33.0, "volume": 9118.0}, {"date": "2019-11-21", "close": 34.4, "volume": 6832.0}, {"date": "2019-11-22", "close": 35.8, "volume": 20038.0}, {"date": "2019-11-25", "close": 34.4, "volume": 28113.0}, {"date": "2019-11-26", "close": 34.6, "volume": 7940.0}, {"date": "2019-11-27", "close": 34.8, "volume": 5224.0}, {"date": "2019-11-29", "close": 35.2, "volume": 4650.0}, {"date": "2019-12-02", "close": 36.0, "volume": 20167.0}, {"date": "2019-12-03", "close": 35.0, "volume": 16259.0}, {"date": "2019-12-04", "close": 34.8, "volume": 6849.0}, {"date": "2019-12-05", "close": 34.8, "volume": 5442.0}, {"date": "2019-12-06", "close": 35.6, "volume": 9512.0}, {"date": "2019-12-09", "close": 35.8, "volume": 14220.0}, {"date": "2019-12-10", "close": 39.6, "volume": 13172.0}, {"date": "2019-12-11", "close": 39.0, "volume": 13322.0}, {"date": "2019-12-12", "close": 41.0, "volume": 16102.0}, {"date": "2019-12-13", "close": 44.2, "volume": 20230.0}, {"date": "2019-12-16", "close": 40.2, "volume": 18275.0}, {"date": "2019-12-17", "close": 39.2, "volume": 15150.0}, {"date": "2019-12-18", "close": 40.0, "volume": 11699.0}, {"date": "2019-12-19", "close": 45.4, "volume": 44952.0}, {"date": "2019-12-20", "close": 40.8, "volume": 22135.0}, {"date": "2019-12-23", "close": 42.6, "volume": 13126.0}, {"date": "2019-12-24", "close": 42.8, "volume": 5206.0}, {"date": "2019-12-26", "close": 42.8, "volume": 4290.0}, {"date": "2019-12-27", "close": 42.4, "volume": 4641.0}, {"date": "2019-12-30", "close": 42.6, "volume": 7774.0}, {"date": "2019-12-31", "close": 45.0, "volume": 10248.0}, {"date": "2020-01-02", "close": 44.6, "volume": 6624.0}, {"date": "2020-01-03", "close": 48.2, "volume": 27695.0}, {"date": "2020-01-06", "close": 49.6, "volume": 15329.0}, {"date": "2020-01-07", "close": 56.4, "volume": 73670.0}, {"date": "2020-01-08", "close": 51.8, "volume": 37887.0}, {"date": "2020-01-09", "close": 49.8, "volume": 26661.0}, {"date": "2020-01-10", "close": 53.0, "volume": 25896.0}, {"date": "2020-01-13", "close": 56.4, "volume": 44556.0}, {"date": "2020-01-14", "close": 57.8, "volume": 22521.0}, {"date": "2020-01-15", "close": 57.6, "volume": 26344.0}, {"date": "2020-01-16", "close": 59.6, "volume": 19424.0}, {"date": "2020-01-17", "close": 60.4, "volume": 15582.0}, {"date": "2020-01-21", "close": 55.2, "volume": 27118.0}, {"date": "2020-01-22", "close": 55.2, "volume": 27106.0}, {"date": "2020-01-23", "close": 58.6, "volume": 11061.0}, {"date": "2020-01-24", "close": 55.8, "volume": 13245.0}, {"date": "2020-01-27", "close": 53.8, "volume": 13475.0}, {"date": "2020-01-28", "close": 54.4, "volume": 8782.0}, {"date": "2020-01-29", "close": 54.4, "volume": 9526.0}, {"date": "2020-01-30", "close": 53.4, "volume": 6556.0}, {"date": "2020-01-31", "close": 52.2, "volume": 18940.0}, {"date": "2020-02-03", "close": 51.2, "volume": 13455.0}, {"date": "2020-02-04", "close": 53.2, "volume": 8557.0}, {"date": "2020-02-05", "close": 52.6, "volume": 3935.0}, {"date": "2020-02-06", "close": 53.4, "volume": 4470.0}, {"date": "2020-02-07", "close": 52.0, "volume": 4072.0}, {"date": "2020-02-10", "close": 52.6, "volume": 7129.0}, {"date": "2020-02-11", "close": 50.0, "volume": 8592.0}, {"date": "2020-02-12", "close": 49.0, "volume": 13920.0}, {"date": "2020-02-13", "close": 48.8, "volume": 10774.0}, {"date": "2020-02-14", "close": 50.2, "volume": 9526.0}, {"date": "2020-02-18", "close": 52.0, "volume": 6656.0}, {"date": "2020-02-19", "close": 52.4, "volume": 4950.0}, {"date": "2020-02-20", "close": 57.0, "volume": 11322.0}, {"date": "2020-02-21", "close": 57.0, "volume": 19184.0}, {"date": "2020-02-24", "close": 52.6, "volume": 7799.0}, {"date": "2020-02-25", "close": 51.6, "volume": 9838.0}, {"date": "2020-02-26", "close": 50.4, "volume": 8255.0}, {"date": "2020-02-27", "close": 45.2, "volume": 10799.0}, {"date": "2020-02-28", "close": 43.0, "volume": 11439.0}, {"date": "2020-03-02", "close": 45.2, "volume": 7905.0}, {"date": "2020-03-03", "close": 43.6, "volume": 9252.0}, {"date": "2020-03-04", "close": 47.4, "volume": 6632.0}, {"date": "2020-03-05", "close": 45.4, "volume": 4237.0}, {"date": "2020-03-06", "close": 45.8, "volume": 9336.0}, {"date": "2020-03-09", "close": 44.8, "volume": 10345.0}, {"date": "2020-03-10", "close": 45.8, "volume": 8488.0}, {"date": "2020-03-11", "close": 42.8, "volume": 15975.0}, {"date": "2020-03-12", "close": 35.6, "volume": 17085.0}, {"date": "2020-03-13", "close": 41.8, "volume": 7124.0}, {"date": "2020-03-16", "close": 37.2, "volume": 8127.0}, {"date": "2020-03-17", "close": 38.6, "volume": 8321.0}, {"date": "2020-03-18", "close": 35.2, "volume": 6532.0}, {"date": "2020-03-19", "close": 39.8, "volume": 6055.0}, {"date": "2020-03-20", "close": 39.4, "volume": 10933.0}, {"date": "2020-03-23", "close": 38.6, "volume": 6451.0}, {"date": "2020-03-24", "close": 40.2, "volume": 5981.0}, {"date": "2020-03-25", "close": 39.8, "volume": 7426.0}, {"date": "2020-03-26", "close": 42.4, "volume": 18560.0}, {"date": "2020-03-27", "close": 41.2, "volume": 5715.0}, {"date": "2020-03-30", "close": 47.4, "volume": 10371.0}, {"date": "2020-03-31", "close": 49.0, "volume": 11309.0}, {"date": "2020-04-01", "close": 42.0, "volume": 3678.0}, {"date": "2020-04-02", "close": 47.0, "volume": 7553.0}, {"date": "2020-04-03", "close": 43.6, "volume": 5017.0}, {"date": "2020-04-06", "close": 47.4, "volume": 4581.0}, {"date": "2020-04-07", "close": 43.6, "volume": 6429.0}, {"date": "2020-04-08", "close": 47.8, "volume": 5622.0}, {"date": "2020-04-09", "close": 48.8, "volume": 6433.0}, {"date": "2020-04-13", "close": 44.6, "volume": 5352.0}, {"date": "2020-04-14", "close": 46.4, "volume": 5596.0}, {"date": "2020-04-15", "close": 41.8, "volume": 6714.0}, {"date": "2020-04-16", "close": 45.4, "volume": 10025.0}, {"date": "2020-04-17", "close": 44.0, "volume": 9075.0}, {"date": "2020-04-20", "close": 44.0, "volume": 7018.0}, {"date": "2020-04-21", "close": 45.0, "volume": 3374.0}, {"date": "2020-04-22", "close": 46.8, "volume": 5265.0}, {"date": "2020-04-23", "close": 45.4, "volume": 4436.0}, {"date": "2020-04-24", "close": 47.8, "volume": 8139.0}, {"date": "2020-04-27", "close": 46.6, "volume": 5079.0}, {"date": "2020-04-28", "close": 44.8, "volume": 8200.0}, {"date": "2020-04-29", "close": 45.8, "volume": 20191.0}, {"date": "2020-04-30", "close": 54.0, "volume": 112752.0}, {"date": "2020-05-01", "close": 50.6, "volume": 15886.0}, {"date": "2020-05-04", "close": 53.8, "volume": 17472.0}, {"date": "2020-05-05", "close": 53.2, "volume": 11318.0}, {"date": "2020-05-06", "close": 51.2, "volume": 7825.0}, {"date": "2020-05-07", "close": 52.6, "volume": 9265.0}, {"date": "2020-05-08", "close": 56.2, "volume": 32525.0}, {"date": "2020-05-11", "close": 57.8, "volume": 27369.0}, {"date": "2020-05-12", "close": 54.0, "volume": 23751.0}, {"date": "2020-05-13", "close": 57.4, "volume": 30892.0}, {"date": "2020-05-14", "close": 58.2, "volume": 11379.0}, {"date": "2020-05-15", "close": 57.6, "volume": 8834.0}, {"date": "2020-05-18", "close": 57.0, "volume": 14568.0}, {"date": "2020-05-19", "close": 56.8, "volume": 11125.0}, {"date": "2020-05-20", "close": 51.8, "volume": 42723.0}, {"date": "2020-05-21", "close": 49.8, "volume": 19543.0}, {"date": "2020-05-22", "close": 55.6, "volume": 28519.0}, {"date": "2020-05-26", "close": 54.0, "volume": 13572.0}, {"date": "2020-05-27", "close": 54.6, "volume": 6626.0}, {"date": "2020-05-28", "close": 52.6, "volume": 8995.0}, {"date": "2020-05-29", "close": 55.2, "volume": 9840.0}, {"date": "2020-06-01", "close": 54.6, "volume": 11329.0}, {"date": "2020-06-02", "close": 53.0, "volume": 21350.0}, {"date": "2020-06-03", "close": 53.0, "volume": 18050.0}, {"date": "2020-06-04", "close": 51.8, "volume": 10409.0}, {"date": "2020-06-05", "close": 52.4, "volume": 17651.0}, {"date": "2020-06-08", "close": 49.8, "volume": 25994.0}, {"date": "2020-06-09", "close": 51.4, "volume": 16885.0}, {"date": "2020-06-10", "close": 49.8, "volume": 19349.0}, {"date": "2020-06-11", "close": 45.8, "volume": 28884.0}, {"date": "2020-06-12", "close": 46.6, "volume": 22538.0}, {"date": "2020-06-15", "close": 47.6, "volume": 29725.0}, {"date": "2020-06-16", "close": 50.8, "volume": 35071.0}, {"date": "2020-06-17", "close": 47.6, "volume": 16885.0}, {"date": "2020-06-18", "close": 55.0, "volume": 34672.0}, {"date": "2020-06-19", "close": 61.4, "volume": 59417.0}, {"date": "2020-06-22", "close": 64.4, "volume": 76423.0}, {"date": "2020-06-23", "close": 63.2, "volume": 36520.0}, {"date": "2020-06-24", "close": 63.2, "volume": 24034.0}, {"date": "2020-06-25", "close": 69.0, "volume": 61031.0}, {"date": "2020-06-26", "close": 67.4, "volume": 158717.0}, {"date": "2020-06-29", "close": 64.6, "volume": 99017.0}, {"date": "2020-06-30", "close": 38.2, "volume": 301121.0}, {"date": "2020-07-01", "close": 33.6, "volume": 129591.0}, {"date": "2020-07-02", "close": 31.0, "volume": 71528.0}, {"date": "2020-07-06", "close": 26.6, "volume": 176453.0}, {"date": "2020-07-07", "close": 25.0, "volume": 58015.0}, {"date": "2020-07-08", "close": 25.6, "volume": 49660.0}, {"date": "2020-07-09", "close": 25.8, "volume": 57338.0}, {"date": "2020-07-10", "close": 25.8, "volume": 40933.0}, {"date": "2020-07-13", "close": 25.2, "volume": 38552.0}, {"date": "2020-07-14", "close": 25.4, "volume": 36535.0}, {"date": "2020-07-15", "close": 25.6, "volume": 18453.0}, {"date": "2020-07-16", "close": 28.4, "volume": 70051.0}, {"date": "2020-07-17", "close": 27.8, "volume": 46854.0}, {"date": "2020-07-20", "close": 29.2, "volume": 44202.0}, {"date": "2020-07-21", "close": 28.4, "volume": 39126.0}, {"date": "2020-07-22", "close": 26.6, "volume": 37949.0}, {"date": "2020-07-23", "close": 26.0, "volume": 29050.0}, {"date": "2020-07-24", "close": 25.8, "volume": 18507.0}, {"date": "2020-07-27", "close": 27.6, "volume": 25218.0}, {"date": "2020-07-28", "close": 28.6, "volume": 44425.0}, {"date": "2020-07-29", "close": 27.4, "volume": 27467.0}, {"date": "2020-07-30", "close": 29.2, "volume": 44416.0}, {"date": "2020-07-31", "close": 27.0, "volume": 35779.0}, {"date": "2020-08-03", "close": 31.8, "volume": 342546.0}, {"date": "2020-08-04", "close": 37.8, "volume": 214062.0}, {"date": "2020-08-05", "close": 35.6, "volume": 92106.0}, {"date": "2020-08-06", "close": 36.6, "volume": 31432.0}, {"date": "2020-08-07", "close": 36.4, "volume": 23890.0}, {"date": "2020-08-10", "close": 36.0, "volume": 30515.0}, {"date": "2020-08-11", "close": 32.4, "volume": 32348.0}, {"date": "2020-08-12", "close": 34.2, "volume": 18773.0}, {"date": "2020-08-13", "close": 35.2, "volume": 13236.0}, {"date": "2020-08-14", "close": 35.0, "volume": 18572.0}, {"date": "2020-08-17", "close": 34.2, "volume": 13237.0}, {"date": "2020-08-18", "close": 31.0, "volume": 37631.0}, {"date": "2020-08-19", "close": 29.8, "volume": 18469.0}, {"date": "2020-08-20", "close": 29.0, "volume": 22032.0}, {"date": "2020-08-21", "close": 27.4, "volume": 24444.0}, {"date": "2020-08-24", "close": 28.0, "volume": 32150.0}, {"date": "2020-08-25", "close": 28.0, "volume": 18084.0}, {"date": "2020-08-26", "close": 26.6, "volume": 24260.0}, {"date": "2020-08-27", "close": 26.4, "volume": 27539.0}, {"date": "2020-08-28", "close": 26.4, "volume": 24859.0}, {"date": "2020-08-31", "close": 25.0, "volume": 40539.0}, {"date": "2020-09-01", "close": 24.0, "volume": 42163.0}, {"date": "2020-09-02", "close": 24.8, "volume": 41803.0}, {"date": "2020-09-03", "close": 24.6, "volume": 130925.0}, {"date": "2020-09-04", "close": 24.8, "volume": 30481.0}, {"date": "2020-09-08", "close": 28.4, "volume": 109009.0}, {"date": "2020-09-09", "close": 27.0, "volume": 78639.0}, {"date": "2020-09-10", "close": 27.2, "volume": 20896.0}, {"date": "2020-09-11", "close": 26.2, "volume": 20231.0}, {"date": "2020-09-14", "close": 29.2, "volume": 30508.0}, {"date": "2020-09-15", "close": 29.0, "volume": 11493.0}, {"date": "2020-09-16", "close": 29.2, "volume": 24515.0}, {"date": "2020-09-17", "close": 31.0, "volume": 27358.0}, {"date": "2020-09-18", "close": 28.0, "volume": 123089.0}, {"date": "2020-09-21", "close": 28.8, "volume": 20336.0}, {"date": "2020-09-22", "close": 26.8, "volume": 39519.0}, {"date": "2020-09-23", "close": 24.8, "volume": 22184.0}, {"date": "2020-09-24", "close": 26.8, "volume": 15742.0}, {"date": "2020-09-25", "close": 26.2, "volume": 11386.0}, {"date": "2020-09-28", "close": 27.4, "volume": 15582.0}, {"date": "2020-09-29", "close": 28.6, "volume": 13347.0}, {"date": "2020-09-30", "close": 27.8, "volume": 15548.0}, {"date": "2020-10-01", "close": 27.6, "volume": 91858.0}, {"date": "2020-10-02", "close": 27.6, "volume": 16850.0}, {"date": "2020-10-05", "close": 29.2, "volume": 18366.0}, {"date": "2020-10-06", "close": 28.0, "volume": 17690.0}, {"date": "2020-10-07", "close": 29.2, "volume": 16245.0}, {"date": "2020-10-08", "close": 29.8, "volume": 15889.0}, {"date": "2020-10-09", "close": 29.8, "volume": 12141.0}, {"date": "2020-10-12", "close": 29.6, "volume": 10704.0}, {"date": "2020-10-13", "close": 29.2, "volume": 6075.0}, {"date": "2020-10-14", "close": 35.0, "volume": 1506702.0}, {"date": "2020-10-15", "close": 32.8, "volume": 73616.0}, {"date": "2020-10-16", "close": 31.4, "volume": 24981.0}, {"date": "2020-10-19", "close": 30.2, "volume": 28157.0}, {"date": "2020-10-20", "close": 29.8, "volume": 26668.0}, {"date": "2020-10-21", "close": 31.8, "volume": 33380.0}, {"date": "2020-10-22", "close": 33.8, "volume": 23250.0}, {"date": "2020-10-23", "close": 33.2, "volume": 12446.0}, {"date": "2020-10-26", "close": 31.0, "volume": 15066.0}, {"date": "2020-10-27", "close": 32.4, "volume": 17261.0}, {"date": "2020-10-28", "close": 31.4, "volume": 18040.0}, {"date": "2020-10-29", "close": 31.8, "volume": 31500.0}, {"date": "2020-10-30", "close": 29.6, "volume": 17145.0}, {"date": "2020-11-02", "close": 29.4, "volume": 18709.0}, {"date": "2020-11-03", "close": 31.0, "volume": 14453.0}, {"date": "2020-11-04", "close": 30.6, "volume": 11811.0}, {"date": "2020-11-05", "close": 31.6, "volume": 10108.0}, {"date": "2020-11-06", "close": 31.6, "volume": 10321.0}, {"date": "2020-11-09", "close": 30.4, "volume": 26553.0}, {"date": "2020-11-10", "close": 34.0, "volume": 31699.0}, {"date": "2020-11-11", "close": 35.0, "volume": 17079.0}, {"date": "2020-11-12", "close": 33.6, "volume": 21479.0}, {"date": "2020-11-13", "close": 34.8, "volume": 34065.0}, {"date": "2020-11-16", "close": 35.8, "volume": 15284.0}, {"date": "2020-11-17", "close": 35.8, "volume": 14670.0}, {"date": "2020-11-18", "close": 35.0, "volume": 23123.0}, {"date": "2020-11-19", "close": 35.8, "volume": 6658.0}, {"date": "2020-11-20", "close": 36.6, "volume": 15775.0}, {"date": "2020-11-23", "close": 33.4, "volume": 33237.0}, {"date": "2020-11-24", "close": 35.0, "volume": 16012.0}, {"date": "2020-11-25", "close": 34.6, "volume": 10575.0}, {"date": "2020-11-27", "close": 35.8, "volume": 7855.0}, {"date": "2020-11-30", "close": 38.6, "volume": 75423.0}, {"date": "2020-12-01", "close": 38.6, "volume": 58271.0}, {"date": "2020-12-02", "close": 39.2, "volume": 21284.0}, {"date": "2020-12-03", "close": 39.0, "volume": 15055.0}, {"date": "2020-12-04", "close": 39.6, "volume": 20862.0}, {"date": "2020-12-07", "close": 39.6, "volume": 20044.0}, {"date": "2020-12-08", "close": 41.4, "volume": 25100.0}, {"date": "2020-12-09", "close": 40.2, "volume": 23385.0}, {"date": "2020-12-10", "close": 43.4, "volume": 14967.0}, {"date": "2020-12-11", "close": 44.8, "volume": 14484.0}, {"date": "2020-12-14", "close": 42.4, "volume": 19603.0}, {"date": "2020-12-15", "close": 50.6, "volume": 3410753.0}, {"date": "2020-12-16", "close": 52.6, "volume": 241050.0}, {"date": "2020-12-17", "close": 48.8, "volume": 138297.0}, {"date": "2020-12-18", "close": 49.2, "volume": 119726.0}, {"date": "2020-12-21", "close": 50.6, "volume": 41255.0}, {"date": "2020-12-22", "close": 51.0, "volume": 28688.0}, {"date": "2020-12-23", "close": 50.6, "volume": 52301.0}, {"date": "2020-12-24", "close": 47.0, "volume": 21532.0}, {"date": "2020-12-28", "close": 46.0, "volume": 24662.0}, {"date": "2020-12-29", "close": 44.4, "volume": 37676.0}, {"date": "2020-12-30", "close": 48.6, "volume": 42853.0}, {"date": "2020-12-31", "close": 47.8, "volume": 30605.0}, {"date": "2021-01-04", "close": 47.8, "volume": 36972.0}, {"date": "2021-01-05", "close": 50.6, "volume": 35404.0}, {"date": "2021-01-06", "close": 52.0, "volume": 46886.0}, {"date": "2021-01-07", "close": 60.0, "volume": 117573.0}, {"date": "2021-01-08", "close": 60.0, "volume": 102464.0}, {"date": "2021-01-11", "close": 62.2, "volume": 91622.0}, {"date": "2021-01-12", "close": 64.4, "volume": 31591.0}, {"date": "2021-01-13", "close": 67.8, "volume": 72066.0}, {"date": "2021-01-14", "close": 71.4, "volume": 45860.0}, {"date": "2021-01-15", "close": 68.4, "volume": 43495.0}, {"date": "2021-01-19", "close": 70.4, "volume": 86171.0}, {"date": "2021-01-20", "close": 82.4, "volume": 127460.0}, {"date": "2021-01-21", "close": 93.8, "volume": 172716.0}, {"date": "2021-01-22", "close": 95.2, "volume": 95686.0}, {"date": "2021-01-25", "close": 117.0, "volume": 217855.0}, {"date": "2021-01-26", "close": 102.0, "volume": 116720.0}, {"date": "2021-01-27", "close": 88.8, "volume": 119373.0}, {"date": "2021-01-28", "close": 105.6, "volume": 85996.0}, {"date": "2021-01-29", "close": 102.4, "volume": 64043.0}, {"date": "2021-02-01", "close": 101.8, "volume": 44499.0}, {"date": "2021-02-02", "close": 110.0, "volume": 50156.0}, {"date": "2021-02-03", "close": 107.0, "volume": 33761.0}, {"date": "2021-02-04", "close": 106.2, "volume": 33384.0}, {"date": "2021-02-05", "close": 120.0, "volume": 267774.0}, {"date": "2021-02-08", "close": 119.6, "volume": 116737.0}, {"date": "2021-02-09", "close": 111.2, "volume": 104308.0}, {"date": "2021-02-10", "close": 117.0, "volume": 128973.0}, {"date": "2021-02-11", "close": 115.0, "volume": 68287.0}, {"date": "2021-02-12", "close": 118.4, "volume": 49234.0}, {"date": "2021-02-16", "close": 130.0, "volume": 92446.0}, {"date": "2021-02-17", "close": 127.4, "volume": 46322.0}, {"date": "2021-02-18", "close": 123.8, "volume": 45773.0}, {"date": "2021-02-19", "close": 126.8, "volume": 56271.0}, {"date": "2021-02-22", "close": 123.8, "volume": 65161.0}, {"date": "2021-02-23", "close": 115.8, "volume": 71195.0}, {"date": "2021-02-24", "close": 117.2, "volume": 26929.0}, {"date": "2021-02-25", "close": 106.8, "volume": 39636.0}, {"date": "2021-02-26", "close": 98.4, "volume": 47530.0}, {"date": "2021-03-01", "close": 97.6, "volume": 63513.0}, {"date": "2021-03-02", "close": 91.0, "volume": 136207.0}, {"date": "2021-03-03", "close": 86.6, "volume": 56342.0}, {"date": "2021-03-04", "close": 78.0, "volume": 68700.0}, {"date": "2021-03-05", "close": 74.4, "volume": 147184.0}, {"date": "2021-03-08", "close": 73.4, "volume": 63728.0}, {"date": "2021-03-09", "close": 87.6, "volume": 63372.0}, {"date": "2021-03-10", "close": 95.6, "volume": 64922.0}, {"date": "2021-03-11", "close": 95.0, "volume": 53980.0}, {"date": "2021-03-12", "close": 96.0, "volume": 19162.0}, {"date": "2021-03-15", "close": 99.4, "volume": 27508.0}, {"date": "2021-03-16", "close": 102.6, "volume": 39266.0}, {"date": "2021-03-17", "close": 98.6, "volume": 65444.0}, {"date": "2021-03-18", "close": 90.6, "volume": 36445.0}, {"date": "2021-03-19", "close": 96.1, "volume": 113680.0}, {"date": "2021-03-22", "close": 93.8, "volume": 32722.0}, {"date": "2021-03-23", "close": 105.4, "volume": 181206.0}, {"date": "2021-03-24", "close": 95.0, "volume": 49308.0}, {"date": "2021-03-25", "close": 97.4, "volume": 40849.0}, {"date": "2021-03-26", "close": 94.8, "volume": 48060.0}, {"date": "2021-03-29", "close": 87.8, "volume": 24718.0}, {"date": "2021-03-30", "close": 93.4, "volume": 33307.0}, {"date": "2021-03-31", "close": 103.8, "volume": 58042.0}, {"date": "2021-04-01", "close": 104.8, "volume": 52418.0}, {"date": "2021-04-05", "close": 111.0, "volume": 30829.0}, {"date": "2021-04-06", "close": 108.8, "volume": 23222.0}, {"date": "2021-04-07", "close": 104.4, "volume": 20470.0}, {"date": "2021-04-08", "close": 106.8, "volume": 16075.0}, {"date": "2021-04-09", "close": 106.3, "volume": 18301.0}, {"date": "2021-04-12", "close": 104.2, "volume": 21164.0}, {"date": "2021-04-13", "close": 99.2, "volume": 23648.0}, {"date": "2021-04-14", "close": 101.8, "volume": 19331.0}, {"date": "2021-04-15", "close": 101.8, "volume": 19615.0}, {"date": "2021-04-16", "close": 96.0, "volume": 30024.0}, {"date": "2021-04-19", "close": 89.0, "volume": 33711.0}, {"date": "2021-04-20", "close": 85.2, "volume": 31847.0}, {"date": "2021-04-21", "close": 88.8, "volume": 35416.0}, {"date": "2021-04-22", "close": 88.6, "volume": 26533.0}, {"date": "2021-04-23", "close": 92.8, "volume": 21950.0}, {"date": "2021-04-26", "close": 100.0, "volume": 28111.0}, {"date": "2021-04-27", "close": 100.0, "volume": 13499.0}, {"date": "2021-04-28", "close": 100.2, "volume": 8683.0}, {"date": "2021-04-29", "close": 99.4, "volume": 12766.0}, {"date": "2021-04-30", "close": 102.8, "volume": 28009.0}, {"date": "2021-05-03", "close": 94.4, "volume": 28056.0}, {"date": "2021-05-04", "close": 89.2, "volume": 19887.0}, {"date": "2021-05-05", "close": 86.2, "volume": 26972.0}, {"date": "2021-05-06", "close": 88.8, "volume": 31574.0}, {"date": "2021-05-07", "close": 85.6, "volume": 24206.0}, {"date": "2021-05-10", "close": 79.8, "volume": 27374.0}, {"date": "2021-05-11", "close": 82.4, "volume": 18846.0}, {"date": "2021-05-12", "close": 75.4, "volume": 32696.0}, {"date": "2021-05-13", "close": 76.5, "volume": 20276.0}, {"date": "2021-05-14", "close": 77.9, "volume": 14856.0}, {"date": "2021-05-17", "close": 81.2, "volume": 19732.0}, {"date": "2021-05-18", "close": 86.6, "volume": 27441.0}, {"date": "2021-05-19", "close": 93.0, "volume": 23306.0}, {"date": "2021-05-20", "close": 94.4, "volume": 24448.0}, {"date": "2021-05-21", "close": 93.2, "volume": 17270.0}, {"date": "2021-05-24", "close": 87.0, "volume": 22622.0}, {"date": "2021-05-25", "close": 86.8, "volume": 7477.0}, {"date": "2021-05-26", "close": 87.6, "volume": 11726.0}, {"date": "2021-05-27", "close": 88.4, "volume": 10136.0}, {"date": "2021-05-28", "close": 88.4, "volume": 9395.0}, {"date": "2021-06-01", "close": 92.0, "volume": 22560.0}, {"date": "2021-06-02", "close": 92.8, "volume": 15952.0}, {"date": "2021-06-03", "close": 100.2, "volume": 32757.0}, {"date": "2021-06-04", "close": 101.2, "volume": 38303.0}, {"date": "2021-06-07", "close": 96.0, "volume": 28434.0}, {"date": "2021-06-08", "close": 95.2, "volume": 17212.0}, {"date": "2021-06-09", "close": 99.0, "volume": 10827.0}, {"date": "2021-06-10", "close": 104.4, "volume": 37123.0}, {"date": "2021-06-11", "close": 109.0, "volume": 16930.0}, {"date": "2021-06-14", "close": 104.2, "volume": 21035.0}, {"date": "2021-06-15", "close": 105.0, "volume": 17932.0}, {"date": "2021-06-16", "close": 107.6, "volume": 37112.0}, {"date": "2021-06-17", "close": 112.6, "volume": 35288.0}, {"date": "2021-06-18", "close": 106.8, "volume": 31627.0}, {"date": "2021-06-21", "close": 112.2, "volume": 32168.0}, {"date": "2021-06-22", "close": 109.8, "volume": 10668.0}, {"date": "2021-06-23", "close": 111.4, "volume": 38570.0}, {"date": "2021-06-24", "close": 109.2, "volume": 18039.0}, {"date": "2021-06-25", "close": 116.2, "volume": 107076.0}, {"date": "2021-06-28", "close": 120.0, "volume": 30514.0}, {"date": "2021-06-29", "close": 116.8, "volume": 25212.0}, {"date": "2021-06-30", "close": 114.8, "volume": 18500.0}, {"date": "2021-07-01", "close": 115.6, "volume": 16403.0}, {"date": "2021-07-02", "close": 117.8, "volume": 14800.0}, {"date": "2021-07-06", "close": 115.0, "volume": 26277.0}, {"date": "2021-07-07", "close": 112.0, "volume": 19361.0}, {"date": "2021-07-08", "close": 110.6, "volume": 11972.0}, {"date": "2021-07-09", "close": 115.0, "volume": 64903.0}, {"date": "2021-07-12", "close": 115.2, "volume": 10792.0}, {"date": "2021-07-13", "close": 114.6, "volume": 35758.0}, {"date": "2021-07-14", "close": 110.8, "volume": 13527.0}, {"date": "2021-07-15", "close": 107.4, "volume": 15315.0}, {"date": "2021-07-16", "close": 106.0, "volume": 10332.0}, {"date": "2021-07-19", "close": 106.2, "volume": 22680.0}, {"date": "2021-07-20", "close": 110.8, "volume": 12865.0}, {"date": "2021-07-21", "close": 111.4, "volume": 13649.0}, {"date": "2021-07-22", "close": 109.4, "volume": 4704.0}, {"date": "2021-07-23", "close": 108.0, "volume": 8886.0}, {"date": "2021-07-26", "close": 104.0, "volume": 17235.0}, {"date": "2021-07-27", "close": 99.8, "volume": 19176.0}, {"date": "2021-07-28", "close": 105.4, "volume": 10680.0}, {"date": "2021-07-29", "close": 106.8, "volume": 9661.0}, {"date": "2021-07-30", "close": 102.8, "volume": 20259.0}, {"date": "2021-08-02", "close": 99.8, "volume": 11721.0}, {"date": "2021-08-03", "close": 95.8, "volume": 26677.0}, {"date": "2021-08-04", "close": 93.0, "volume": 14521.0}, {"date": "2021-08-05", "close": 97.2, "volume": 17394.0}, {"date": "2021-08-06", "close": 103.6, "volume": 21181.0}, {"date": "2021-08-09", "close": 102.0, "volume": 15321.0}, {"date": "2021-08-10", "close": 100.0, "volume": 13060.0}, {"date": "2021-08-11", "close": 81.4, "volume": 96062.0}, {"date": "2021-08-12", "close": 96.0, "volume": 427950.0}, {"date": "2021-08-13", "close": 89.6, "volume": 51907.0}, {"date": "2021-08-16", "close": 85.0, "volume": 32916.0}, {"date": "2021-08-17", "close": 86.6, "volume": 26850.0}, {"date": "2021-08-18", "close": 82.4, "volume": 26608.0}, {"date": "2021-08-19", "close": 79.8, "volume": 24761.0}, {"date": "2021-08-20", "close": 82.8, "volume": 26967.0}, {"date": "2021-08-23", "close": 83.4, "volume": 42021.0}, {"date": "2021-08-24", "close": 82.6, "volume": 41730.0}, {"date": "2021-08-25", "close": 82.0, "volume": 31089.0}, {"date": "2021-08-26", "close": 80.2, "volume": 24184.0}, {"date": "2021-08-27", "close": 84.0, "volume": 25205.0}, {"date": "2021-08-30", "close": 81.0, "volume": 31474.0}, {"date": "2021-08-31", "close": 82.0, "volume": 20416.0}, {"date": "2021-09-01", "close": 83.2, "volume": 14969.0}, {"date": "2021-09-02", "close": 84.8, "volume": 15668.0}, {"date": "2021-09-03", "close": 84.0, "volume": 21709.0}, {"date": "2021-09-07", "close": 81.6, "volume": 12818.0}, {"date": "2021-09-08", "close": 80.6, "volume": 22534.0}, {"date": "2021-09-09", "close": 80.6, "volume": 10133.0}, {"date": "2021-09-10", "close": 78.6, "volume": 21785.0}, {"date": "2021-09-13", "close": 76.0, "volume": 28076.0}, {"date": "2021-09-14", "close": 73.0, "volume": 28767.0}, {"date": "2021-09-15", "close": 72.6, "volume": 21337.0}, {"date": "2021-09-16", "close": 74.4, "volume": 30610.0}, {"date": "2021-09-17", "close": 79.4, "volume": 110720.0}, {"date": "2021-09-20", "close": 77.0, "volume": 40596.0}, {"date": "2021-09-21", "close": 77.4, "volume": 15931.0}, {"date": "2021-09-22", "close": 79.0, "volume": 14555.0}, {"date": "2021-09-23", "close": 80.0, "volume": 22003.0}, {"date": "2021-09-24", "close": 74.0, "volume": 18262.0}, {"date": "2021-09-27", "close": 78.2, "volume": 17669.0}, {"date": "2021-09-28", "close": 72.2, "volume": 22486.0}, {"date": "2021-09-29", "close": 70.6, "volume": 16339.0}, {"date": "2021-09-30", "close": 71.2, "volume": 15195.0}, {"date": "2021-10-01", "close": 68.8, "volume": 29237.0}, {"date": "2021-10-04", "close": 68.4, "volume": 21555.0}, {"date": "2021-10-05", "close": 69.0, "volume": 23366.0}, {"date": "2021-10-06", "close": 68.6, "volume": 21328.0}, {"date": "2021-10-07", "close": 69.4, "volume": 20539.0}, {"date": "2021-10-08", "close": 66.0, "volume": 27187.0}, {"date": "2021-10-11", "close": 67.0, "volume": 11848.0}, {"date": "2021-10-12", "close": 67.4, "volume": 10650.0}, {"date": "2021-10-13", "close": 68.0, "volume": 11647.0}, {"date": "2021-10-14", "close": 68.6, "volume": 14872.0}, {"date": "2021-10-15", "close": 68.0, "volume": 36395.0}, {"date": "2021-10-18", "close": 66.0, "volume": 15481.0}, {"date": "2021-10-19", "close": 64.6, "volume": 15990.0}, {"date": "2021-10-20", "close": 66.8, "volume": 24378.0}, {"date": "2021-10-21", "close": 70.4, "volume": 13766.0}, {"date": "2021-10-22", "close": 68.2, "volume": 12700.0}, {"date": "2021-10-25", "close": 68.0, "volume": 9051.0}, {"date": "2021-10-26", "close": 68.0, "volume": 13894.0}, {"date": "2021-10-27", "close": 64.6, "volume": 19947.0}, {"date": "2021-10-28", "close": 68.0, "volume": 17014.0}, {"date": "2021-10-29", "close": 65.6, "volume": 13600.0}, {"date": "2021-11-01", "close": 70.6, "volume": 14976.0}, {"date": "2021-11-02", "close": 69.8, "volume": 10319.0}, {"date": "2021-11-03", "close": 71.8, "volume": 13956.0}, {"date": "2021-11-04", "close": 68.4, "volume": 12153.0}, {"date": "2021-11-05", "close": 67.4, "volume": 10942.0}, {"date": "2021-11-08", "close": 71.0, "volume": 22845.0}, {"date": "2021-11-09", "close": 71.6, "volume": 16295.0}, {"date": "2021-11-10", "close": 67.0, "volume": 14896.0}, {"date": "2021-11-11", "close": 68.0, "volume": 12738.0}, {"date": "2021-11-12", "close": 62.4, "volume": 24034.0}, {"date": "2021-11-15", "close": 59.8, "volume": 45315.0}, {"date": "2021-11-16", "close": 60.0, "volume": 23320.0}, {"date": "2021-11-17", "close": 59.0, "volume": 19293.0}, {"date": "2021-11-18", "close": 56.6, "volume": 19135.0}, {"date": "2021-11-19", "close": 55.2, "volume": 30357.0}, {"date": "2021-11-22", "close": 52.2, "volume": 29202.0}, {"date": "2021-11-23", "close": 47.8, "volume": 33941.0}, {"date": "2021-11-24", "close": 49.8, "volume": 29353.0}, {"date": "2021-11-26", "close": 48.2, "volume": 13803.0}, {"date": "2021-11-29", "close": 46.4, "volume": 29071.0}, {"date": "2021-11-30", "close": 45.0, "volume": 25427.0}, {"date": "2021-12-01", "close": 44.0, "volume": 17841.0}, {"date": "2021-12-02", "close": 45.8, "volume": 13835.0}, {"date": "2021-12-03", "close": 44.2, "volume": 24190.0}, {"date": "2021-12-06", "close": 46.4, "volume": 24001.0}, {"date": "2021-12-07", "close": 48.0, "volume": 14285.0}, {"date": "2021-12-08", "close": 53.0, "volume": 21318.0}, {"date": "2021-12-09", "close": 47.8, "volume": 18118.0}, {"date": "2021-12-10", "close": 44.8, "volume": 22518.0}, {"date": "2021-12-13", "close": 43.8, "volume": 23703.0}, {"date": "2021-12-14", "close": 43.0, "volume": 32017.0}, {"date": "2021-12-15", "close": 45.8, "volume": 31801.0}, {"date": "2021-12-16", "close": 44.0, "volume": 23692.0}, {"date": "2021-12-17", "close": 43.2, "volume": 69718.0}, {"date": "2021-12-20", "close": 44.8, "volume": 20302.0}, {"date": "2021-12-21", "close": 46.2, "volume": 24905.0}, {"date": "2021-12-22", "close": 46.8, "volume": 23346.0}, {"date": "2021-12-23", "close": 46.0, "volume": 18797.0}, {"date": "2021-12-27", "close": 45.4, "volume": 13672.0}, {"date": "2021-12-28", "close": 45.0, "volume": 18097.0}, {"date": "2021-12-29", "close": 41.8, "volume": 84687.0}, {"date": "2021-12-30", "close": 40.8, "volume": 38748.0}, {"date": "2021-12-31", "close": 43.4, "volume": 22428.0}, {"date": "2022-01-03", "close": 45.0, "volume": 9394.0}, {"date": "2022-01-04", "close": 44.0, "volume": 15536.0}, {"date": "2022-01-05", "close": 41.2, "volume": 35690.0}, {"date": "2022-01-06", "close": 41.2, "volume": 32202.0}, {"date": "2022-01-07", "close": 41.2, "volume": 16630.0}, {"date": "2022-01-10", "close": 40.6, "volume": 20957.0}, {"date": "2022-01-11", "close": 39.0, "volume": 15802.0}, {"date": "2022-01-12", "close": 39.0, "volume": 18875.0}, {"date": "2022-01-13", "close": 37.4, "volume": 21218.0}, {"date": "2022-01-14", "close": 37.8, "volume": 16784.0}, {"date": "2022-01-18", "close": 43.8, "volume": 72269.0}, {"date": "2022-01-19", "close": 33.2, "volume": 82191.0}, {"date": "2022-01-20", "close": 37.2, "volume": 72773.0}, {"date": "2022-01-21", "close": 33.7, "volume": 37366.0}, {"date": "2022-01-24", "close": 36.0, "volume": 40469.0}, {"date": "2022-01-25", "close": 35.2, "volume": 17526.0}, {"date": "2022-01-26", "close": 33.6, "volume": 35378.0}, {"date": "2022-01-27", "close": 30.4, "volume": 19528.0}, {"date": "2022-01-28", "close": 32.4, "volume": 16034.0}, {"date": "2022-01-31", "close": 34.0, "volume": 16489.0}, {"date": "2022-02-01", "close": 35.0, "volume": 15389.0}, {"date": "2022-02-02", "close": 35.0, "volume": 20364.0}, {"date": "2022-02-03", "close": 32.0, "volume": 16130.0}, {"date": "2022-02-04", "close": 33.8, "volume": 14056.0}, {"date": "2022-02-07", "close": 33.4, "volume": 12570.0}, {"date": "2022-02-08", "close": 33.4, "volume": 13697.0}, {"date": "2022-02-09", "close": 34.0, "volume": 14317.0}, {"date": "2022-02-10", "close": 33.2, "volume": 15034.0}, {"date": "2022-02-11", "close": 32.4, "volume": 18268.0}, {"date": "2022-02-14", "close": 31.0, "volume": 7834.0}, {"date": "2022-02-15", "close": 32.6, "volume": 11387.0}, {"date": "2022-02-16", "close": 32.0, "volume": 9185.0}, {"date": "2022-02-17", "close": 29.8, "volume": 15191.0}, {"date": "2022-02-18", "close": 28.4, "volume": 17174.0}, {"date": "2022-02-22", "close": 28.0, "volume": 12348.0}, {"date": "2022-02-23", "close": 26.4, "volume": 14370.0}, {"date": "2022-02-24", "close": 29.0, "volume": 20903.0}, {"date": "2022-02-25", "close": 28.6, "volume": 8155.0}, {"date": "2022-02-28", "close": 29.2, "volume": 11348.0}, {"date": "2022-03-01", "close": 29.0, "volume": 10461.0}, {"date": "2022-03-02", "close": 29.6, "volume": 7937.0}, {"date": "2022-03-03", "close": 27.0, "volume": 12869.0}, {"date": "2022-03-04", "close": 26.2, "volume": 9474.0}, {"date": "2022-03-07", "close": 25.2, "volume": 10035.0}, {"date": "2022-03-08", "close": 25.0, "volume": 12786.0}, {"date": "2022-03-09", "close": 26.0, "volume": 24352.0}, {"date": "2022-03-10", "close": 28.0, "volume": 19121.0}, {"date": "2022-03-11", "close": 25.8, "volume": 14489.0}, {"date": "2022-03-14", "close": 23.0, "volume": 17133.0}, {"date": "2022-03-15", "close": 23.0, "volume": 12775.0}, {"date": "2022-03-16", "close": 24.0, "volume": 42307.0}, {"date": "2022-03-17", "close": 26.8, "volume": 33580.0}, {"date": "2022-03-18", "close": 32.0, "volume": 60782.0}, {"date": "2022-03-21", "close": 28.2, "volume": 22914.0}, {"date": "2022-03-22", "close": 28.2, "volume": 11536.0}, {"date": "2022-03-23", "close": 27.4, "volume": 14156.0}, {"date": "2022-03-24", "close": 27.8, "volume": 9298.0}, {"date": "2022-03-25", "close": 28.0, "volume": 19223.0}, {"date": "2022-03-28", "close": 27.6, "volume": 12672.0}, {"date": "2022-03-29", "close": 30.2, "volume": 17978.0}, {"date": "2022-03-30", "close": 31.4, "volume": 23182.0}, {"date": "2022-03-31", "close": 29.8, "volume": 17290.0}, {"date": "2022-04-01", "close": 29.6, "volume": 12048.0}, {"date": "2022-04-04", "close": 30.6, "volume": 17214.0}, {"date": "2022-04-05", "close": 29.0, "volume": 15158.0}, {"date": "2022-04-06", "close": 28.0, "volume": 12492.0}, {"date": "2022-04-07", "close": 27.6, "volume": 10272.0}, {"date": "2022-04-08", "close": 26.6, "volume": 10423.0}, {"date": "2022-04-11", "close": 25.4, "volume": 21027.0}, {"date": "2022-04-12", "close": 25.4, "volume": 12133.0}, {"date": "2022-04-13", "close": 25.4, "volume": 16395.0}, {"date": "2022-04-14", "close": 25.2, "volume": 146865.0}, {"date": "2022-04-18", "close": 24.1, "volume": 48906.0}, {"date": "2022-04-19", "close": 24.4, "volume": 43268.0}, {"date": "2022-04-20", "close": 24.0, "volume": 35615.0}, {"date": "2022-04-21", "close": 23.6, "volume": 43466.0}, {"date": "2022-04-22", "close": 23.0, "volume": 43172.0}, {"date": "2022-04-25", "close": 22.6, "volume": 39396.0}, {"date": "2022-04-26", "close": 23.0, "volume": 41917.0}, {"date": "2022-04-27", "close": 22.6, "volume": 44573.0}, {"date": "2022-04-28", "close": 22.6, "volume": 20078.0}, {"date": "2022-04-29", "close": 23.2, "volume": 25423.0}, {"date": "2022-05-02", "close": 23.4, "volume": 25636.0}, {"date": "2022-05-03", "close": 23.4, "volume": 17985.0}, {"date": "2022-05-04", "close": 24.2, "volume": 21590.0}, {"date": "2022-05-05", "close": 23.8, "volume": 29605.0}, {"date": "2022-05-06", "close": 23.0, "volume": 30670.0}, {"date": "2022-05-09", "close": 22.0, "volume": 44351.0}, {"date": "2022-05-10", "close": 23.2, "volume": 27326.0}, {"date": "2022-05-11", "close": 22.6, "volume": 30765.0}, {"date": "2022-05-12", "close": 21.8, "volume": 32696.0}, {"date": "2022-05-13", "close": 22.6, "volume": 25914.0}, {"date": "2022-05-16", "close": 23.2, "volume": 17470.0}, {"date": "2022-05-17", "close": 23.4, "volume": 19213.0}, {"date": "2022-05-18", "close": 22.8, "volume": 14179.0}, {"date": "2022-05-19", "close": 22.4, "volume": 20622.0}, {"date": "2022-05-20", "close": 22.2, "volume": 15171.0}, {"date": "2022-05-23", "close": 21.6, "volume": 24498.0}, {"date": "2022-05-24", "close": 19.686, "volume": 40146.0}, {"date": "2022-05-25", "close": 19.604, "volume": 15333.0}, {"date": "2022-05-26", "close": 20.4, "volume": 20200.0}, {"date": "2022-05-27", "close": 20.8, "volume": 23802.0}, {"date": "2022-05-31", "close": 21.6, "volume": 14539.0}, {"date": "2022-06-01", "close": 19.81, "volume": 24649.0}, {"date": "2022-06-02", "close": 21.0, "volume": 14574.0}, {"date": "2022-06-03", "close": 22.0, "volume": 16778.0}, {"date": "2022-06-06", "close": 21.8, "volume": 21551.0}, {"date": "2022-06-07", "close": 23.6, "volume": 27126.0}, {"date": "2022-06-08", "close": 24.8, "volume": 24162.0}, {"date": "2022-06-09", "close": 25.6, "volume": 30660.0}, {"date": "2022-06-10", "close": 23.6, "volume": 16257.0}, {"date": "2022-06-13", "close": 22.4, "volume": 21789.0}, {"date": "2022-06-14", "close": 21.4, "volume": 11743.0}, {"date": "2022-06-15", "close": 20.4, "volume": 23020.0}, {"date": "2022-06-16", "close": 20.6, "volume": 18202.0}, {"date": "2022-06-17", "close": 19.296, "volume": 64024.0}, {"date": "2022-06-21", "close": 18.692, "volume": 25958.0}, {"date": "2022-06-22", "close": 19.586, "volume": 19640.0}, {"date": "2022-06-23", "close": 20.4, "volume": 37808.0}, {"date": "2022-06-24", "close": 20.4, "volume": 358632.0}, {"date": "2022-06-27", "close": 18.232, "volume": 26591.0}, {"date": "2022-06-28", "close": 17.406, "volume": 36468.0}, {"date": "2022-06-29", "close": 17.2, "volume": 29865.0}, {"date": "2022-06-30", "close": 17.994, "volume": 31931.0}, {"date": "2022-07-01", "close": 17.04, "volume": 22304.0}, {"date": "2022-07-05", "close": 17.78, "volume": 16068.0}, {"date": "2022-07-06", "close": 17.802, "volume": 5323.0}, {"date": "2022-07-07", "close": 17.638, "volume": 16172.0}, {"date": "2022-07-08", "close": 18.022, "volume": 13369.0}, {"date": "2022-07-11", "close": 17.492, "volume": 13948.0}, {"date": "2022-07-12", "close": 17.208, "volume": 7673.0}, {"date": "2022-07-13", "close": 18.198, "volume": 6198.0}, {"date": "2022-07-14", "close": 17.958, "volume": 13391.0}, {"date": "2022-07-15", "close": 18.438, "volume": 19481.0}, {"date": "2022-07-18", "close": 17.96, "volume": 9639.0}, {"date": "2022-07-19", "close": 17.932, "volume": 10252.0}, {"date": "2022-07-20", "close": 17.868, "volume": 19025.0}, {"date": "2022-07-21", "close": 17.896, "volume": 6889.0}, {"date": "2022-07-22", "close": 17.086, "volume": 13268.0}, {"date": "2022-07-25", "close": 16.932, "volume": 7260.0}, {"date": "2022-07-26", "close": 16.7, "volume": 10982.0}, {"date": "2022-07-27", "close": 16.786, "volume": 4888.0}, {"date": "2022-07-28", "close": 16.65, "volume": 7250.0}, {"date": "2022-07-29", "close": 16.732, "volume": 6763.0}, {"date": "2022-08-01", "close": 16.502, "volume": 6895.0}, {"date": "2022-08-02", "close": 17.0, "volume": 3800.0}, {"date": "2022-08-03", "close": 17.256, "volume": 12000.0}, {"date": "2022-08-04", "close": 19.602, "volume": 25907.0}, {"date": "2022-08-05", "close": 19.728, "volume": 12473.0}, {"date": "2022-08-08", "close": 18.994, "volume": 9713.0}, {"date": "2022-08-09", "close": 17.2, "volume": 16413.0}, {"date": "2022-08-10", "close": 19.018, "volume": 9852.0}, {"date": "2022-08-11", "close": 19.556, "volume": 9409.0}, {"date": "2022-08-12", "close": 18.842, "volume": 9848.0}, {"date": "2022-08-15", "close": 19.406, "volume": 13439.0}, {"date": "2022-08-16", "close": 18.32, "volume": 25520.0}, {"date": "2022-08-17", "close": 17.482, "volume": 8574.0}, {"date": "2022-08-18", "close": 18.404, "volume": 8930.0}, {"date": "2022-08-19", "close": 18.098, "volume": 8125.0}, {"date": "2022-08-22", "close": 17.8, "volume": 13553.0}, {"date": "2022-08-23", "close": 17.592, "volume": 5292.0}, {"date": "2022-08-24", "close": 17.738, "volume": 5313.0}, {"date": "2022-08-25", "close": 18.0, "volume": 6663.0}, {"date": "2022-08-26", "close": 17.6, "volume": 5734.0}, {"date": "2022-08-29", "close": 17.4, "volume": 12685.0}, {"date": "2022-08-30", "close": 16.194, "volume": 263651.0}, {"date": "2022-08-31", "close": 15.8, "volume": 18902.0}, {"date": "2022-09-01", "close": 15.772, "volume": 12635.0}, {"date": "2022-09-02", "close": 15.208, "volume": 12435.0}, {"date": "2022-09-06", "close": 15.1, "volume": 10806.0}, {"date": "2022-09-07", "close": 15.428, "volume": 19904.0}, {"date": "2022-09-08", "close": 15.892, "volume": 8116.0}, {"date": "2022-09-09", "close": 17.456, "volume": 24934.0}, {"date": "2022-09-12", "close": 17.6, "volume": 8118.0}, {"date": "2022-09-13", "close": 17.914, "volume": 11769.0}, {"date": "2022-09-14", "close": 18.2, "volume": 10054.0}, {"date": "2022-09-15", "close": 18.0, "volume": 18619.0}, {"date": "2022-09-16", "close": 17.8, "volume": 24509.0}, {"date": "2022-09-19", "close": 17.758, "volume": 14096.0}, {"date": "2022-09-20", "close": 17.744, "volume": 10820.0}, {"date": "2022-09-21", "close": 17.194, "volume": 4804.0}, {"date": "2022-09-22", "close": 15.942, "volume": 8029.0}, {"date": "2022-09-23", "close": 16.0, "volume": 8457.0}, {"date": "2022-09-26", "close": 15.97, "volume": 7256.0}, {"date": "2022-09-27", "close": 15.026, "volume": 5541.0}, {"date": "2022-09-28", "close": 15.0, "volume": 10270.0}, {"date": "2022-09-29", "close": 14.8, "volume": 8350.0}, {"date": "2022-09-30", "close": 14.6, "volume": 7708.0}, {"date": "2022-10-03", "close": 14.596, "volume": 6746.0}, {"date": "2022-10-04", "close": 14.666, "volume": 6161.0}, {"date": "2022-10-05", "close": 14.196, "volume": 27505.0}, {"date": "2022-10-06", "close": 14.802, "volume": 10792.0}, {"date": "2022-10-07", "close": 14.6, "volume": 5300.0}, {"date": "2022-10-10", "close": 15.448, "volume": 5010.0}, {"date": "2022-10-11", "close": 15.402, "volume": 4632.0}, {"date": "2022-10-12", "close": 15.584, "volume": 5005.0}, {"date": "2022-10-13", "close": 15.602, "volume": 9155.0}, {"date": "2022-10-14", "close": 15.516, "volume": 2843.0}, {"date": "2022-10-17", "close": 15.2, "volume": 5053.0}, {"date": "2022-10-18", "close": 15.2, "volume": 6705.0}, {"date": "2022-10-19", "close": 15.398, "volume": 4195.0}, {"date": "2022-10-20", "close": 15.2, "volume": 9072.0}, {"date": "2022-10-21", "close": 15.242, "volume": 8382.0}, {"date": "2022-10-24", "close": 15.596, "volume": 6588.0}, {"date": "2022-10-25", "close": 15.57, "volume": 12005.0}, {"date": "2022-10-26", "close": 15.604, "volume": 8586.0}, {"date": "2022-10-27", "close": 13.498, "volume": 30325.0}, {"date": "2022-10-28", "close": 13.8, "volume": 36210.0}, {"date": "2022-10-31", "close": 13.676, "volume": 76649.0}, {"date": "2022-11-01", "close": 14.14, "volume": 5775.0}, {"date": "2022-11-02", "close": 13.88, "volume": 6371.0}, {"date": "2022-11-03", "close": 13.76, "volume": 17403.0}, {"date": "2022-11-04", "close": 13.238, "volume": 6640.0}, {"date": "2022-11-07", "close": 13.134, "volume": 7981.0}, {"date": "2022-11-08", "close": 12.636, "volume": 19650.0}, {"date": "2022-11-09", "close": 12.002, "volume": 21104.0}, {"date": "2022-11-10", "close": 12.008, "volume": 13780.0}, {"date": "2022-11-11", "close": 9.4, "volume": 82146.0}, {"date": "2022-11-14", "close": 8.2, "volume": 63056.0}, {"date": "2022-11-15", "close": 8.168, "volume": 30861.0}, {"date": "2022-11-16", "close": 7.742, "volume": 33707.0}, {"date": "2022-11-17", "close": 8.524, "volume": 33490.0}, {"date": "2022-11-18", "close": 8.8, "volume": 42080.0}, {"date": "2022-11-21", "close": 8.456, "volume": 14679.0}, {"date": "2022-11-22", "close": 9.0, "volume": 12112.0}, {"date": "2022-11-23", "close": 9.52, "volume": 6004.0}, {"date": "2022-11-25", "close": 9.39, "volume": 3471.0}, {"date": "2022-11-28", "close": 9.022, "volume": 7703.0}, {"date": "2022-11-29", "close": 9.0, "volume": 7293.0}, {"date": "2022-11-30", "close": 9.402, "volume": 9437.0}, {"date": "2022-12-01", "close": 9.504, "volume": 27608.0}, {"date": "2022-12-02", "close": 9.976, "volume": 31314.0}, {"date": "2022-12-05", "close": 9.602, "volume": 14621.0}, {"date": "2022-12-06", "close": 9.6, "volume": 4545.0}, {"date": "2022-12-07", "close": 9.288, "volume": 10895.0}, {"date": "2022-12-08", "close": 9.202, "volume": 17989.0}, {"date": "2022-12-09", "close": 9.002, "volume": 6226.0}, {"date": "2022-12-12", "close": 8.44, "volume": 14795.0}, {"date": "2022-12-13", "close": 8.398, "volume": 12475.0}, {"date": "2022-12-14", "close": 8.4, "volume": 14582.0}, {"date": "2022-12-15", "close": 8.0, "volume": 16042.0}, {"date": "2022-12-16", "close": 6.244, "volume": 74803.0}, {"date": "2022-12-19", "close": 5.652, "volume": 31530.0}, {"date": "2022-12-20", "close": 5.08, "volume": 47077.0}, {"date": "2022-12-21", "close": 5.262, "volume": 40876.0}, {"date": "2022-12-22", "close": 5.892, "volume": 37230.0}, {"date": "2022-12-23", "close": 7.6, "volume": 54651.0}, {"date": "2022-12-27", "close": 6.42, "volume": 21659.0}, {"date": "2022-12-28", "close": 6.0, "volume": 10983.0}, {"date": "2022-12-29", "close": 6.76, "volume": 24850.0}, {"date": "2022-12-30", "close": 6.418, "volume": 53123.0}, {"date": "2023-01-03", "close": 6.9, "volume": 11768.0}, {"date": "2023-01-04", "close": 6.946, "volume": 10728.0}, {"date": "2023-01-05", "close": 7.4, "volume": 25551.0}, {"date": "2023-01-06", "close": 7.762, "volume": 16572.0}, {"date": "2023-01-09", "close": 7.602, "volume": 9103.0}, {"date": "2023-01-10", "close": 7.98, "volume": 4357.0}, {"date": "2023-01-11", "close": 8.4, "volume": 8575.0}, {"date": "2023-01-12", "close": 9.45, "volume": 7261.0}, {"date": "2023-01-13", "close": 9.76, "volume": 12810.0}, {"date": "2023-01-17", "close": 9.258, "volume": 6904.0}, {"date": "2023-01-18", "close": 8.98, "volume": 5659.0}, {"date": "2023-01-19", "close": 9.15, "volume": 5200.0}, {"date": "2023-01-20", "close": 9.01, "volume": 8131.0}, {"date": "2023-01-23", "close": 9.036, "volume": 15378.0}, {"date": "2023-01-24", "close": 9.2, "volume": 4636.0}, {"date": "2023-01-25", "close": 9.2, "volume": 2305.0}, {"date": "2023-01-26", "close": 8.8, "volume": 4998.0}, {"date": "2023-01-27", "close": 8.5, "volume": 20621.0}, {"date": "2023-01-30", "close": 7.934, "volume": 12190.0}, {"date": "2023-01-31", "close": 7.702, "volume": 11511.0}, {"date": "2023-02-01", "close": 7.8, "volume": 3225.0}, {"date": "2023-02-02", "close": 7.76, "volume": 13742.0}, {"date": "2023-02-03", "close": 7.8, "volume": 12613.0}, {"date": "2023-02-06", "close": 8.0, "volume": 15829.0}, {"date": "2023-02-07", "close": 8.0, "volume": 16055.0}, {"date": "2023-02-08", "close": 8.11, "volume": 2074.0}, {"date": "2023-02-09", "close": 7.822, "volume": 5011.0}, {"date": "2023-02-10", "close": 7.856, "volume": 18608.0}, {"date": "2023-02-13", "close": 9.0, "volume": 6332.0}, {"date": "2023-02-14", "close": 8.6, "volume": 5653.0}, {"date": "2023-02-15", "close": 8.99, "volume": 4599.0}, {"date": "2023-02-16", "close": 8.204, "volume": 11612.0}, {"date": "2023-02-17", "close": 8.2, "volume": 4474.0}, {"date": "2023-02-21", "close": 7.876, "volume": 3121.0}, {"date": "2023-02-22", "close": 8.0, "volume": 2403.0}, {"date": "2023-02-23", "close": 7.822, "volume": 4982.0}, {"date": "2023-02-24", "close": 7.8, "volume": 6593.0}, {"date": "2023-02-27", "close": 7.444, "volume": 4258.0}, {"date": "2023-02-28", "close": 7.278, "volume": 4794.0}, {"date": "2023-03-01", "close": 6.958, "volume": 14007.0}, {"date": "2023-03-02", "close": 7.24, "volume": 7876.0}, {"date": "2023-03-03", "close": 7.02, "volume": 8897.0}, {"date": "2023-03-06", "close": 7.586, "volume": 3801.0}, {"date": "2023-03-07", "close": 7.2, "volume": 4899.0}, {"date": "2023-03-08", "close": 7.4, "volume": 6649.0}, {"date": "2023-03-09", "close": 7.4, "volume": 7802.0}, {"date": "2023-03-10", "close": 6.868, "volume": 22416.0}, {"date": "2023-03-13", "close": 5.6, "volume": 71702.0}, {"date": "2023-03-14", "close": 5.0, "volume": 70115.0}, {"date": "2023-03-15", "close": 4.0, "volume": 112401.0}, {"date": "2023-03-16", "close": 6.06, "volume": 357097.0}, {"date": "2023-03-17", "close": 5.342, "volume": 52998.0}, {"date": "2023-03-20", "close": 4.8, "volume": 24076.0}, {"date": "2023-03-21", "close": 5.528, "volume": 24146.0}, {"date": "2023-03-22", "close": 4.904, "volume": 27083.0}, {"date": "2023-03-23", "close": 4.638, "volume": 32767.0}, {"date": "2023-03-24", "close": 5.2, "volume": 11949.0}, {"date": "2023-03-27", "close": 5.56, "volume": 35320.0}, {"date": "2023-03-28", "close": 5.8, "volume": 14009.0}, {"date": "2023-03-29", "close": 6.12, "volume": 17921.0}, {"date": "2023-03-30", "close": 5.6, "volume": 18780.0}, {"date": "2023-03-31", "close": 7.088, "volume": 44884.0}, {"date": "2023-04-03", "close": 6.35, "volume": 23745.0}, {"date": "2023-04-04", "close": 5.802, "volume": 9976.0}, {"date": "2023-04-05", "close": 5.404, "volume": 19261.0}, {"date": "2023-04-06", "close": 6.2, "volume": 46170.0}, {"date": "2023-04-10", "close": 7.004, "volume": 127476.0}, {"date": "2023-04-11", "close": 6.742, "volume": 20746.0}, {"date": "2023-04-12", "close": 6.89, "volume": 20160.0}, {"date": "2023-04-13", "close": 6.54, "volume": 20919.0}, {"date": "2023-04-14", "close": 6.384, "volume": 15837.0}, {"date": "2023-04-17", "close": 6.162, "volume": 29059.0}, {"date": "2023-04-18", "close": 6.0, "volume": 13190.0}, {"date": "2023-04-19", "close": 5.78, "volume": 9115.0}, {"date": "2023-04-20", "close": 5.454, "volume": 10583.0}, {"date": "2023-04-21", "close": 5.4, "volume": 20441.0}, {"date": "2023-04-24", "close": 5.3, "volume": 1660.0}, {"date": "2023-04-25", "close": 5.0, "volume": 14388.0}, {"date": "2023-04-26", "close": 4.95, "volume": 8192.0}, {"date": "2023-04-27", "close": 5.438, "volume": 27071.0}, {"date": "2023-04-28", "close": 5.48, "volume": 2738.0}, {"date": "2023-05-01", "close": 5.498, "volume": 9025.0}, {"date": "2023-05-02", "close": 5.358, "volume": 6798.0}, {"date": "2023-05-03", "close": 5.184, "volume": 9004.0}, {"date": "2023-05-04", "close": 5.364, "volume": 10682.0}, {"date": "2023-05-05", "close": 5.224, "volume": 10820.0}, {"date": "2023-05-08", "close": 5.362, "volume": 2356.0}, {"date": "2023-05-09", "close": 5.496, "volume": 3499.0}, {"date": "2023-05-10", "close": 5.336, "volume": 11978.0}, {"date": "2023-05-11", "close": 5.464, "volume": 4606.0}, {"date": "2023-05-12", "close": 5.032, "volume": 4404.0}, {"date": "2023-05-15", "close": 5.32, "volume": 3165.0}, {"date": "2023-05-16", "close": 5.274, "volume": 2598.0}, {"date": "2023-05-17", "close": 5.318, "volume": 6495.0}, {"date": "2023-05-18", "close": 5.094, "volume": 4374.0}, {"date": "2023-05-19", "close": 4.6, "volume": 32702.0}, {"date": "2023-05-22", "close": 4.722, "volume": 23784.0}, {"date": "2023-05-23", "close": 4.36, "volume": 45268.0}, {"date": "2023-05-24", "close": 4.4, "volume": 16589.0}, {"date": "2023-05-25", "close": 4.288, "volume": 13484.0}, {"date": "2023-05-26", "close": 4.3, "volume": 18954.0}, {"date": "2023-05-30", "close": 4.442, "volume": 5991.0}, {"date": "2023-05-31", "close": 4.274, "volume": 8774.0}, {"date": "2023-06-01", "close": 4.554, "volume": 13205.0}, {"date": "2023-06-02", "close": 4.392, "volume": 18456.0}, {"date": "2023-06-05", "close": 4.3, "volume": 10675.0}, {"date": "2023-06-06", "close": 4.558, "volume": 8684.0}, {"date": "2023-06-07", "close": 4.3, "volume": 9015.0}, {"date": "2023-06-08", "close": 4.3, "volume": 17654.0}, {"date": "2023-06-09", "close": 4.264, "volume": 8405.0}, {"date": "2023-06-12", "close": 4.298, "volume": 13509.0}, {"date": "2023-06-13", "close": 4.27, "volume": 14287.0}, {"date": "2023-06-14", "close": 4.4, "volume": 10790.0}, {"date": "2023-06-15", "close": 4.3, "volume": 9612.0}, {"date": "2023-06-16", "close": 4.084, "volume": 24307.0}, {"date": "2023-06-20", "close": 4.3, "volume": 27363.0}, {"date": "2023-06-21", "close": 4.2, "volume": 16384.0}, {"date": "2023-06-22", "close": 4.198, "volume": 8598.0}, {"date": "2023-06-23", "close": 4.0, "volume": 19781.0}, {"date": "2023-06-26", "close": 4.218, "volume": 4922.0}, {"date": "2023-06-27", "close": 4.286, "volume": 16259.0}, {"date": "2023-06-28", "close": 4.22, "volume": 7303.0}, {"date": "2023-06-29", "close": 4.276, "volume": 13444.0}, {"date": "2023-06-30", "close": 4.6, "volume": 18429.0}, {"date": "2023-07-03", "close": 4.59, "volume": 10788.0}, {"date": "2023-07-05", "close": 4.448, "volume": 8011.0}, {"date": "2023-07-06", "close": 4.3, "volume": 3396.0}, {"date": "2023-07-07", "close": 4.512, "volume": 9298.0}, {"date": "2023-07-10", "close": 4.382, "volume": 8146.0}, {"date": "2023-07-11", "close": 4.52, "volume": 4078.0}, {"date": "2023-07-12", "close": 4.4, "volume": 31187.0}, {"date": "2023-07-13", "close": 4.32, "volume": 23692.0}, {"date": "2023-07-14", "close": 4.346, "volume": 8050.0}, {"date": "2023-07-17", "close": 4.3, "volume": 10244.0}, {"date": "2023-07-18", "close": 4.442, "volume": 4826.0}, {"date": "2023-07-19", "close": 4.33, "volume": 12808.0}, {"date": "2023-07-20", "close": 4.2, "volume": 15821.0}, {"date": "2023-07-21", "close": 4.366, "volume": 21304.0}, {"date": "2023-07-24", "close": 3.948, "volume": 37920.0}, {"date": "2023-07-25", "close": 4.12, "volume": 111538.0}, {"date": "2023-07-26", "close": 4.11, "volume": 73900.0}, {"date": "2023-07-27", "close": 3.97, "volume": 53032.0}, {"date": "2023-07-28", "close": 4.28, "volume": 55191.0}, {"date": "2023-07-31", "close": 4.17, "volume": 47536.0}, {"date": "2023-08-01", "close": 4.13, "volume": 67769.0}, {"date": "2023-08-02", "close": 4.06, "volume": 33547.0}, {"date": "2023-08-03", "close": 4.03, "volume": 37379.0}, {"date": "2023-08-04", "close": 3.96, "volume": 16981.0}, {"date": "2023-08-07", "close": 3.78, "volume": 35495.0}, {"date": "2023-08-08", "close": 3.58, "volume": 30797.0}, {"date": "2023-08-09", "close": 3.51, "volume": 20766.0}, {"date": "2023-08-10", "close": 3.51, "volume": 17399.0}, {"date": "2023-08-11", "close": 3.49, "volume": 15070.0}, {"date": "2023-08-14", "close": 3.42, "volume": 27038.0}, {"date": "2023-08-15", "close": 3.34, "volume": 26081.0}, {"date": "2023-08-16", "close": 3.34, "volume": 4705.0}, {"date": "2023-08-17", "close": 3.37, "volume": 4350.0}, {"date": "2023-08-18", "close": 3.66, "volume": 12275.0}, {"date": "2023-08-21", "close": 3.5, "volume": 15742.0}, {"date": "2023-08-22", "close": 3.52, "volume": 10575.0}, {"date": "2023-08-23", "close": 3.67, "volume": 22628.0}, {"date": "2023-08-24", "close": 3.4, "volume": 5902.0}, {"date": "2023-08-25", "close": 3.32, "volume": 5335.0}, {"date": "2023-08-28", "close": 3.45, "volume": 61129.0}, {"date": "2023-08-29", "close": 3.55, "volume": 6897.0}, {"date": "2023-08-30", "close": 3.7773, "volume": 27695.0}, {"date": "2023-08-31", "close": 3.59, "volume": 15706.0}, {"date": "2023-09-01", "close": 3.47, "volume": 15180.0}, {"date": "2023-09-05", "close": 3.37, "volume": 5549.0}, {"date": "2023-09-06", "close": 3.37, "volume": 3485.0}, {"date": "2023-09-07", "close": 3.29, "volume": 23052.0}, {"date": "2023-09-08", "close": 3.31, "volume": 5840.0}, {"date": "2023-09-11", "close": 3.32, "volume": 11399.0}, {"date": "2023-09-12", "close": 3.35, "volume": 3250.0}, {"date": "2023-09-13", "close": 3.3, "volume": 2049.0}, {"date": "2023-09-14", "close": 3.28, "volume": 5615.0}, {"date": "2023-09-15", "close": 3.19, "volume": 10553.0}, {"date": "2023-09-18", "close": 3.365, "volume": 16346.0}, {"date": "2023-09-19", "close": 3.3, "volume": 2492.0}, {"date": "2023-09-20", "close": 3.24, "volume": 1795.0}, {"date": "2023-09-21", "close": 3.22, "volume": 25217.0}, {"date": "2023-09-22", "close": 3.1839, "volume": 2564.0}, {"date": "2023-09-25", "close": 3.2, "volume": 7748.0}, {"date": "2023-09-26", "close": 3.21, "volume": 3705.0}, {"date": "2023-09-27", "close": 3.13, "volume": 4462.0}, {"date": "2023-09-28", "close": 3.2, "volume": 2519.0}, {"date": "2023-09-29", "close": 3.12, "volume": 4685.0}, {"date": "2023-10-02", "close": 3.11, "volume": 2460.0}, {"date": "2023-10-03", "close": 3.09, "volume": 4382.0}, {"date": "2023-10-04", "close": 3.14, "volume": 1411.0}, {"date": "2023-10-05", "close": 3.15, "volume": 3839.0}, {"date": "2023-10-06", "close": 3.25, "volume": 6573.0}, {"date": "2023-10-09", "close": 3.24, "volume": 10630.0}, {"date": "2023-10-10", "close": 3.11, "volume": 2770.0}, {"date": "2023-10-11", "close": 3.15, "volume": 25991.0}, {"date": "2023-10-12", "close": 3.3488, "volume": 2439.0}, {"date": "2023-10-13", "close": 3.245, "volume": 2389.0}, {"date": "2023-10-16", "close": 3.05, "volume": 15886.0}, {"date": "2023-10-17", "close": 3.05, "volume": 22741.0}, {"date": "2023-10-18", "close": 3.0856, "volume": 3991.0}, {"date": "2023-10-19", "close": 2.7201, "volume": 44412.0}, {"date": "2023-10-20", "close": 2.76, "volume": 19469.0}, {"date": "2023-10-23", "close": 2.58, "volume": 13396.0}, {"date": "2023-10-24", "close": 2.5, "volume": 28694.0}, {"date": "2023-10-25", "close": 2.465, "volume": 6166.0}, {"date": "2023-10-26", "close": 2.39, "volume": 19222.0}, {"date": "2023-10-27", "close": 2.28, "volume": 16806.0}, {"date": "2023-10-30", "close": 2.335, "volume": 2327.0}, {"date": "2023-10-31", "close": 2.2841, "volume": 3313.0}, {"date": "2023-11-01", "close": 2.3, "volume": 3433.0}, {"date": "2023-11-02", "close": 2.35, "volume": 7697.0}, {"date": "2023-11-03", "close": 2.54, "volume": 7645.0}, {"date": "2023-11-06", "close": 2.22, "volume": 53260.0}, {"date": "2023-11-07", "close": 2.33, "volume": 6200.0}, {"date": "2023-11-08", "close": 2.08, "volume": 51508.0}, {"date": "2023-11-09", "close": 2.698, "volume": 93970.0}, {"date": "2023-11-10", "close": 2.78, "volume": 15131.0}, {"date": "2023-11-13", "close": 2.7575, "volume": 11679.0}, {"date": "2023-11-14", "close": 3.3399, "volume": 95887.0}, {"date": "2023-11-15", "close": 3.96, "volume": 52572.0}, {"date": "2023-11-16", "close": 4.08, "volume": 13809.0}, {"date": "2023-11-17", "close": 4.09, "volume": 15536.0}, {"date": "2023-11-20", "close": 3.96, "volume": 4301.0}, {"date": "2023-11-21", "close": 3.99, "volume": 20884.0}, {"date": "2023-11-22", "close": 3.97, "volume": 4840.0}, {"date": "2023-11-24", "close": 4.22, "volume": 1313.0}, {"date": "2023-11-27", "close": 4.26, "volume": 11862.0}, {"date": "2023-11-28", "close": 4.109, "volume": 5402.0}, {"date": "2023-11-29", "close": 3.8, "volume": 7236.0}, {"date": "2023-11-30", "close": 3.8, "volume": 3479.0}, {"date": "2023-12-01", "close": 3.88, "volume": 7132.0}, {"date": "2023-12-04", "close": 3.98, "volume": 10677.0}, {"date": "2023-12-05", "close": 3.8, "volume": 14513.0}, {"date": "2023-12-06", "close": 3.815, "volume": 3923.0}, {"date": "2023-12-07", "close": 3.84, "volume": 21841.0}, {"date": "2023-12-08", "close": 2.95, "volume": 40801.0}, {"date": "2023-12-11", "close": 3.01, "volume": 12686.0}, {"date": "2023-12-12", "close": 2.62, "volume": 8614.0}, {"date": "2023-12-13", "close": 2.72, "volume": 6235.0}, {"date": "2023-12-14", "close": 2.91, "volume": 7482.0}, {"date": "2023-12-15", "close": 3.1, "volume": 15568.0}, {"date": "2023-12-18", "close": 3.09, "volume": 11783.0}, {"date": "2023-12-19", "close": 2.86, "volume": 8071.0}, {"date": "2023-12-20", "close": 2.81, "volume": 14134.0}, {"date": "2023-12-21", "close": 2.85, "volume": 14455.0}, {"date": "2023-12-22", "close": 2.59, "volume": 73449.0}, {"date": "2023-12-26", "close": 2.53, "volume": 3522.0}, {"date": "2023-12-27", "close": 2.5, "volume": 13187.0}, {"date": "2023-12-28", "close": 2.5, "volume": 13546.0}, {"date": "2023-12-29", "close": 2.5, "volume": 58887.0}, {"date": "2024-01-02", "close": 3.3, "volume": 39155.0}, {"date": "2024-01-03", "close": 3.6, "volume": 123654.0}, {"date": "2024-01-04", "close": 3.35, "volume": 12900.0}, {"date": "2024-01-05", "close": 3.37, "volume": 3745.0}, {"date": "2024-01-08", "close": 3.38, "volume": 5185.0}, {"date": "2024-01-09", "close": 3.36, "volume": 2601.0}, {"date": "2024-01-10", "close": 3.38, "volume": 6208.0}, {"date": "2024-01-11", "close": 3.3224, "volume": 833.0}, {"date": "2024-01-12", "close": 3.36, "volume": 5697.0}, {"date": "2024-01-16", "close": 3.35, "volume": 7327.0}, {"date": "2024-01-17", "close": 3.45, "volume": 11527.0}, {"date": "2024-01-18", "close": 3.31, "volume": 3409.0}, {"date": "2024-01-19", "close": 3.35, "volume": 15474.0}, {"date": "2024-01-22", "close": 3.3, "volume": 6052.0}, {"date": "2024-01-23", "close": 3.32, "volume": 917.0}, {"date": "2024-01-24", "close": 3.29, "volume": 8832.0}, {"date": "2024-01-25", "close": 3.11, "volume": 3777.0}, {"date": "2024-01-26", "close": 3.13, "volume": 18405.0}, {"date": "2024-01-29", "close": 2.84, "volume": 13048.0}, {"date": "2024-01-30", "close": 3.02, "volume": 3899.0}, {"date": "2024-01-31", "close": 3.1, "volume": 6280.0}, {"date": "2024-02-01", "close": 2.93, "volume": 7400.0}, {"date": "2024-02-02", "close": 3.03, "volume": 10715.0}, {"date": "2024-02-05", "close": 2.9, "volume": 6533.0}, {"date": "2024-02-06", "close": 2.91, "volume": 4538.0}, {"date": "2024-02-07", "close": 2.92, "volume": 2242.0}, {"date": "2024-02-08", "close": 2.85, "volume": 10726.0}, {"date": "2024-02-09", "close": 3.05, "volume": 7879.0}, {"date": "2024-02-12", "close": 2.86, "volume": 2441.0}, {"date": "2024-02-13", "close": 2.88, "volume": 1422.0}, {"date": "2024-02-14", "close": 2.99, "volume": 511.0}, {"date": "2024-02-15", "close": 2.87, "volume": 2547.0}, {"date": "2024-02-16", "close": 3.0, "volume": 11174.0}, {"date": "2024-02-20", "close": 3.07, "volume": 10236.0}, {"date": "2024-02-21", "close": 3.07, "volume": 6258.0}, {"date": "2024-02-22", "close": 3.0489, "volume": 3554.0}, {"date": "2024-02-23", "close": 3.065, "volume": 32502.0}, {"date": "2024-02-26", "close": 3.05, "volume": 12650.0}, {"date": "2024-02-27", "close": 2.96, "volume": 6764.0}, {"date": "2024-02-28", "close": 2.96, "volume": 20583.0}, {"date": "2024-02-29", "close": 2.91, "volume": 5784.0}, {"date": "2024-03-01", "close": 3.0, "volume": 10002.0}, {"date": "2024-03-04", "close": 3.0, "volume": 3520.0}, {"date": "2024-03-05", "close": 3.02, "volume": 5193.0}, {"date": "2024-03-06", "close": 3.01, "volume": 24409.0}, {"date": "2024-03-07", "close": 3.0, "volume": 34988.0}, {"date": "2024-03-08", "close": 3.0, "volume": 7281.0}, {"date": "2024-03-11", "close": 2.96, "volume": 1518.0}, {"date": "2024-03-12", "close": 3.01, "volume": 36781.0}, {"date": "2024-03-13", "close": 3.01, "volume": 12205.0}, {"date": "2024-03-14", "close": 2.95, "volume": 9689.0}, {"date": "2024-03-15", "close": 2.98, "volume": 8845.0}, {"date": "2024-03-18", "close": 3.02, "volume": 9953.0}, {"date": "2024-03-19", "close": 3.0, "volume": 13378.0}, {"date": "2024-03-20", "close": 3.07, "volume": 7300.0}, {"date": "2024-03-21", "close": 3.05, "volume": 15927.0}, {"date": "2024-03-22", "close": 3.06, "volume": 2519.0}, {"date": "2024-03-25", "close": 3.0185, "volume": 1780.0}, {"date": "2024-03-26", "close": 2.998, "volume": 11395.0}, {"date": "2024-03-27", "close": 2.98, "volume": 1766.0}, {"date": "2024-03-28", "close": 2.93, "volume": 20318.0}, {"date": "2024-04-01", "close": 2.98, "volume": 3009.0}, {"date": "2024-04-02", "close": 2.93, "volume": 3595.0}, {"date": "2024-04-03", "close": 2.94, "volume": 2681.0}, {"date": "2024-04-04", "close": 2.94, "volume": 2894.0}, {"date": "2024-04-05", "close": 2.9, "volume": 1123.0}, {"date": "2024-04-08", "close": 2.9, "volume": 1512.0}, {"date": "2024-04-09", "close": 2.91, "volume": 878.0}, {"date": "2024-04-10", "close": 2.907, "volume": 364.0}, {"date": "2024-04-11", "close": 2.965, "volume": 380935.0}, {"date": "2024-04-12", "close": 2.71, "volume": 2171845.0}, {"date": "2024-04-15", "close": 2.53, "volume": 110351.0}, {"date": "2024-04-16", "close": 2.75, "volume": 170984.0}, {"date": "2024-04-17", "close": 2.59, "volume": 35980.0}, {"date": "2024-04-18", "close": 2.56, "volume": 38158.0}, {"date": "2024-04-19", "close": 2.5, "volume": 53925.0}, {"date": "2024-04-22", "close": 2.51, "volume": 63036.0}, {"date": "2024-04-23", "close": 2.455, "volume": 22837.0}, {"date": "2024-04-24", "close": 2.46, "volume": 40610.0}, {"date": "2024-04-25", "close": 2.44, "volume": 26490.0}, {"date": "2024-04-26", "close": 2.48, "volume": 17697.0}, {"date": "2024-04-29", "close": 2.525, "volume": 33004.0}, {"date": "2024-04-30", "close": 2.49, "volume": 18088.0}, {"date": "2024-05-01", "close": 2.55, "volume": 4963.0}, {"date": "2024-05-02", "close": 2.7794, "volume": 51822.0}, {"date": "2024-05-03", "close": 2.66, "volume": 15346.0}, {"date": "2024-05-06", "close": 2.77, "volume": 22423.0}, {"date": "2024-05-07", "close": 2.76, "volume": 10307.0}, {"date": "2024-05-08", "close": 2.81, "volume": 21159.0}, {"date": "2024-05-09", "close": 2.87, "volume": 28293.0}, {"date": "2024-05-10", "close": 2.89, "volume": 6090.0}, {"date": "2024-05-13", "close": 2.885, "volume": 27465.0}, {"date": "2024-05-14", "close": 2.9, "volume": 26847.0}, {"date": "2024-05-15", "close": 2.95, "volume": 32627.0}, {"date": "2024-05-16", "close": 3.07, "volume": 104949.0}, {"date": "2024-05-17", "close": 2.93, "volume": 32031.0}, {"date": "2024-05-20", "close": 2.76, "volume": 19778.0}, {"date": "2024-05-21", "close": 2.82, "volume": 28786.0}, {"date": "2024-05-22", "close": 2.9066, "volume": 2362.0}, {"date": "2024-05-23", "close": 2.8344, "volume": 3273.0}, {"date": "2024-05-24", "close": 2.83, "volume": 4627.0}, {"date": "2024-05-28", "close": 2.69, "volume": 12581.0}, {"date": "2024-05-29", "close": 2.67, "volume": 14436.0}, {"date": "2024-05-30", "close": 2.65, "volume": 8696.0}, {"date": "2024-05-31", "close": 2.74, "volume": 40524.0}, {"date": "2024-06-03", "close": 2.7, "volume": 60547.0}, {"date": "2024-06-04", "close": 2.65, "volume": 24011.0}, {"date": "2024-06-05", "close": 2.65, "volume": 10030.0}, {"date": "2024-06-06", "close": 2.75, "volume": 14693.0}, {"date": "2024-06-07", "close": 2.74, "volume": 6753.0}, {"date": "2024-06-10", "close": 2.69, "volume": 14872.0}, {"date": "2024-06-11", "close": 2.74, "volume": 9570.0}, {"date": "2024-06-12", "close": 2.75, "volume": 11950.0}, {"date": "2024-06-13", "close": 2.73, "volume": 13599.0}, {"date": "2024-06-14", "close": 2.76, "volume": 23541.0}, {"date": "2024-06-17", "close": 2.76, "volume": 15053.0}, {"date": "2024-06-18", "close": 2.69, "volume": 67248.0}, {"date": "2024-06-20", "close": 2.87, "volume": 44837.0}, {"date": "2024-06-21", "close": 2.83, "volume": 127545.0}, {"date": "2024-06-24", "close": 2.65, "volume": 59885.0}, {"date": "2024-06-25", "close": 2.58, "volume": 24208.0}, {"date": "2024-06-26", "close": 2.64, "volume": 46827.0}, {"date": "2024-06-27", "close": 2.92, "volume": 61474.0}, {"date": "2024-06-28", "close": 2.95, "volume": 40036.0}, {"date": "2024-07-01", "close": 2.95, "volume": 374586.0}, {"date": "2024-07-02", "close": 2.96, "volume": 44616.0}, {"date": "2024-07-03", "close": 3.06, "volume": 49479.0}, {"date": "2024-07-05", "close": 3.03, "volume": 28178.0}, {"date": "2024-07-08", "close": 3.0, "volume": 14107.0}, {"date": "2024-07-09", "close": 2.99, "volume": 19296.0}, {"date": "2024-07-10", "close": 3.02, "volume": 11055.0}, {"date": "2024-07-11", "close": 3.15, "volume": 53385.0}, {"date": "2024-07-12", "close": 3.33, "volume": 340677.0}, {"date": "2024-07-15", "close": 3.36, "volume": 95825.0}, {"date": "2024-07-16", "close": 3.29, "volume": 28879.0}, {"date": "2024-07-17", "close": 3.3, "volume": 18045.0}, {"date": "2024-07-18", "close": 3.12, "volume": 22764.0}, {"date": "2024-07-19", "close": 3.21, "volume": 27567.0}, {"date": "2024-07-22", "close": 3.17, "volume": 8640.0}, {"date": "2024-07-23", "close": 3.235, "volume": 18330.0}, {"date": "2024-07-24", "close": 3.21, "volume": 7927.0}, {"date": "2024-07-25", "close": 3.36, "volume": 21663.0}, {"date": "2024-07-26", "close": 3.345, "volume": 27542.0}, {"date": "2024-07-29", "close": 3.27, "volume": 28990.0}, {"date": "2024-07-30", "close": 3.25, "volume": 12763.0}, {"date": "2024-07-31", "close": 3.14, "volume": 17471.0}, {"date": "2024-08-01", "close": 3.11, "volume": 18711.0}, {"date": "2024-08-02", "close": 2.95, "volume": 19562.0}, {"date": "2024-08-05", "close": 2.87, "volume": 11869.0}, {"date": "2024-08-06", "close": 3.05, "volume": 9525.0}, {"date": "2024-08-07", "close": 3.0, "volume": 13919.0}, {"date": "2024-08-08", "close": 3.08, "volume": 34107.0}, {"date": "2024-08-09", "close": 3.12, "volume": 39141.0}, {"date": "2024-08-12", "close": 2.96, "volume": 13083.0}, {"date": "2024-08-13", "close": 3.05, "volume": 22409.0}, {"date": "2024-08-14", "close": 3.02, "volume": 2827.0}, {"date": "2024-08-15", "close": 2.95, "volume": 4739.0}, {"date": "2024-08-16", "close": 3.05, "volume": 50216.0}, {"date": "2024-08-19", "close": 3.14, "volume": 28033.0}, {"date": "2024-08-20", "close": 3.16, "volume": 3816.0}, {"date": "2024-08-21", "close": 3.02, "volume": 2808.0}, {"date": "2024-08-22", "close": 3.21, "volume": 2025.0}, {"date": "2024-08-23", "close": 3.11, "volume": 5223.0}, {"date": "2024-08-26", "close": 3.12, "volume": 3977.0}, {"date": "2024-08-27", "close": 3.14, "volume": 8726.0}, {"date": "2024-08-28", "close": 3.03, "volume": 11493.0}, {"date": "2024-08-29", "close": 3.1427, "volume": 3421.0}, {"date": "2024-08-30", "close": 3.14, "volume": 8718.0}, {"date": "2024-09-03", "close": 3.09, "volume": 19286.0}, {"date": "2024-09-04", "close": 3.19, "volume": 12386.0}, {"date": "2024-09-05", "close": 3.05, "volume": 2817.0}, {"date": "2024-09-06", "close": 3.19, "volume": 8821.0}, {"date": "2024-09-09", "close": 3.19, "volume": 14607.0}, {"date": "2024-09-10", "close": 3.165, "volume": 8592.0}, {"date": "2024-09-11", "close": 3.1, "volume": 5020.0}, {"date": "2024-09-12", "close": 3.1, "volume": null}, {"date": "2024-09-13", "close": 3.08, "volume": 4865.0}, {"date": "2024-09-16", "close": 3.15, "volume": 4437.0}, {"date": "2024-09-17", "close": 3.11, "volume": 3479.0}, {"date": "2024-09-18", "close": 2.95, "volume": 6069.0}, {"date": "2024-09-19", "close": 3.0, "volume": 5807.0}, {"date": "2024-09-20", "close": 3.34, "volume": 63473.0}, {"date": "2024-09-23", "close": 3.15, "volume": 7077.0}, {"date": "2024-09-24", "close": 3.0, "volume": 41151.0}, {"date": "2024-09-25", "close": 2.93, "volume": 16661.0}, {"date": "2024-09-26", "close": 2.97, "volume": 15591.0}, {"date": "2024-09-27", "close": 2.88, "volume": 10293.0}, {"date": "2024-09-30", "close": 2.85, "volume": 15273.0}, {"date": "2024-10-01", "close": 2.99, "volume": 6448.0}, {"date": "2024-10-02", "close": 3.05, "volume": 23041.0}, {"date": "2024-10-03", "close": 2.98, "volume": 40797.0}, {"date": "2024-10-04", "close": 2.89, "volume": 25035.0}, {"date": "2024-10-07", "close": 3.01, "volume": 85205.0}, {"date": "2024-10-08", "close": 3.04, "volume": 33940.0}, {"date": "2024-10-09", "close": 3.07, "volume": 38094.0}, {"date": "2024-10-10", "close": 3.1, "volume": 30007.0}, {"date": "2024-10-11", "close": 3.05, "volume": 32329.0}, {"date": "2024-10-14", "close": 3.12, "volume": 23660.0}, {"date": "2024-10-15", "close": 3.12, "volume": 30447.0}, {"date": "2024-10-16", "close": 3.11, "volume": 91315.0}, {"date": "2024-10-17", "close": 3.12, "volume": 10831.0}, {"date": "2024-10-18", "close": 3.13, "volume": 10337.0}, {"date": "2024-10-21", "close": 3.12, "volume": 11316.0}, {"date": "2024-10-22", "close": 3.08, "volume": 11307.0}, {"date": "2024-10-23", "close": 3.15, "volume": 19164.0}, {"date": "2024-10-24", "close": 3.05, "volume": 62853.0}, {"date": "2024-10-25", "close": 3.04, "volume": 2477.0}, {"date": "2024-10-28", "close": 3.1, "volume": 35663.0}, {"date": "2024-10-29", "close": 3.1, "volume": 19996.0}, {"date": "2024-10-30", "close": 3.02, "volume": 3973.0}, {"date": "2024-10-31", "close": 3.03, "volume": 10964.0}, {"date": "2024-11-01", "close": 3.0, "volume": 27219.0}, {"date": "2024-11-04", "close": 2.9, "volume": 21566.0}, {"date": "2024-11-05", "close": 2.92, "volume": 21624.0}, {"date": "2024-11-06", "close": 2.84, "volume": 29621.0}, {"date": "2024-11-07", "close": 2.84, "volume": 11074.0}, {"date": "2024-11-08", "close": 2.86, "volume": 20950.0}, {"date": "2024-11-11", "close": 2.9, "volume": 25345.0}, {"date": "2024-11-12", "close": 3.0, "volume": 155024.0}, {"date": "2024-11-13", "close": 2.94, "volume": 30737.0}, {"date": "2024-11-14", "close": 2.8, "volume": 702100.0}, {"date": "2024-11-15", "close": 2.61, "volume": 57289.0}, {"date": "2024-11-18", "close": 2.63, "volume": 6695.0}, {"date": "2024-11-19", "close": 2.55, "volume": 26929.0}, {"date": "2024-11-20", "close": 2.75, "volume": 25364.0}, {"date": "2024-11-21", "close": 2.67, "volume": 11335.0}, {"date": "2024-11-22", "close": 2.71, "volume": 45978.0}, {"date": "2024-11-25", "close": 2.64, "volume": 8526.0}, {"date": "2024-11-26", "close": 2.53, "volume": 71369.0}, {"date": "2024-11-27", "close": 2.435, "volume": 286368.0}, {"date": "2024-11-29", "close": 2.44, "volume": 329084.0}, {"date": "2024-12-02", "close": 2.45, "volume": 38263.0}, {"date": "2024-12-03", "close": 2.405, "volume": 20065.0}, {"date": "2024-12-04", "close": 2.39, "volume": 245896.0}, {"date": "2024-12-05", "close": 2.3, "volume": 611506.0}, {"date": "2024-12-06", "close": 2.45, "volume": 44970.0}, {"date": "2024-12-09", "close": 2.46, "volume": 242026.0}, {"date": "2024-12-10", "close": 2.5, "volume": 162567.0}, {"date": "2024-12-11", "close": 2.39, "volume": 13485.0}, {"date": "2024-12-12", "close": 2.39, "volume": 8258.0}, {"date": "2024-12-13", "close": 2.32, "volume": 31568.0}, {"date": "2024-12-16", "close": 2.22, "volume": 23168.0}, {"date": "2024-12-17", "close": 2.21, "volume": 16736.0}, {"date": "2024-12-18", "close": 2.2, "volume": 51097.0}, {"date": "2024-12-19", "close": 2.21, "volume": 138346.0}, {"date": "2024-12-20", "close": 2.19, "volume": 78197.0}, {"date": "2024-12-23", "close": 2.19, "volume": 9992.0}, {"date": "2024-12-24", "close": 2.16, "volume": 21123.0}, {"date": "2024-12-26", "close": 2.13, "volume": 273969.0}, {"date": "2024-12-27", "close": 2.11, "volume": 81841.0}, {"date": "2024-12-30", "close": 2.45, "volume": 347765.0}, {"date": "2024-12-31", "close": 2.38, "volume": 47442.0}, {"date": "2025-01-02", "close": 2.33, "volume": 23400.0}, {"date": "2025-01-03", "close": 2.37, "volume": 16082.0}, {"date": "2025-01-06", "close": 2.29, "volume": 48294.0}, {"date": "2025-01-07", "close": 2.22, "volume": 11865.0}, {"date": "2025-01-08", "close": 2.23, "volume": 16439.0}, {"date": "2025-01-10", "close": 2.21, "volume": 8211.0}, {"date": "2025-01-13", "close": 2.08, "volume": 37380.0}, {"date": "2025-01-14", "close": 2.15, "volume": 79662.0}, {"date": "2025-01-15", "close": 2.2, "volume": 34695.0}, {"date": "2025-01-16", "close": 2.1, "volume": 27314.0}, {"date": "2025-01-17", "close": 2.08, "volume": 28120.0}, {"date": "2025-01-21", "close": 2.12, "volume": 98982.0}, {"date": "2025-01-22", "close": 1.96, "volume": 119061.0}, {"date": "2025-01-23", "close": 2.01, "volume": 16463.0}, {"date": "2025-01-24", "close": 2.03, "volume": 12344.0}, {"date": "2025-01-27", "close": 2.03, "volume": 20286.0}, {"date": "2025-01-28", "close": 2.03, "volume": 23602.0}, {"date": "2025-01-29", "close": 2.02, "volume": 15642.0}, {"date": "2025-01-30", "close": 2.01, "volume": 6162.0}, {"date": "2025-01-31", "close": 2.07, "volume": 367380.0}, {"date": "2025-02-03", "close": 2.13, "volume": 52517.0}, {"date": "2025-02-04", "close": 2.13, "volume": 39975.0}, {"date": "2025-02-05", "close": 2.16, "volume": 21078.0}, {"date": "2025-02-06", "close": 2.05, "volume": 16472.0}, {"date": "2025-02-07", "close": 2.01, "volume": 35367.0}, {"date": "2025-02-10", "close": 2.07, "volume": 41877.0}, {"date": "2025-02-11", "close": 2.37, "volume": 375357.0}, {"date": "2025-02-12", "close": 2.51, "volume": 227624.0}, {"date": "2025-02-13", "close": 2.38, "volume": 120921.0}, {"date": "2025-02-14", "close": 2.56, "volume": 73948.0}, {"date": "2025-02-18", "close": 2.7, "volume": 107528.0}, {"date": "2025-02-19", "close": 2.76, "volume": 97326.0}, {"date": "2025-02-20", "close": 2.72, "volume": 48208.0}, {"date": "2025-02-21", "close": 2.65, "volume": 51737.0}, {"date": "2025-02-24", "close": 2.63, "volume": 22329.0}, {"date": "2025-02-25", "close": 2.52, "volume": 48041.0}, {"date": "2025-02-26", "close": 2.5768, "volume": 22624.0}, {"date": "2025-02-27", "close": 2.57, "volume": 45334.0}, {"date": "2025-02-28", "close": 2.8, "volume": 179679.0}, {"date": "2025-03-03", "close": 2.78, "volume": 175481.0}, {"date": "2025-03-04", "close": 3.19, "volume": 105930.0}, {"date": "2025-03-05", "close": 3.62, "volume": 224229.0}, {"date": "2025-03-06", "close": 3.64, "volume": 130536.0}, {"date": "2025-03-07", "close": 3.9, "volume": 83383.0}, {"date": "2025-03-10", "close": 4.17, "volume": 217102.0}, {"date": "2025-03-11", "close": 4.09, "volume": 412966.0}, {"date": "2025-03-12", "close": 3.79, "volume": 166421.0}, {"date": "2025-03-13", "close": 3.87, "volume": 128346.0}, {"date": "2025-03-14", "close": 3.74, "volume": 63232.0}, {"date": "2025-03-17", "close": 3.7, "volume": 119362.0}, {"date": "2025-03-18", "close": 3.62, "volume": 20292.0}, {"date": "2025-03-19", "close": 3.5, "volume": 84780.0}, {"date": "2025-03-20", "close": 3.3, "volume": 47083.0}, {"date": "2025-03-21", "close": 3.4, "volume": 32452.0}, {"date": "2025-03-24", "close": 3.33, "volume": 34027.0}, {"date": "2025-03-25", "close": 3.04, "volume": 93137.0}, {"date": "2025-03-26", "close": 3.18, "volume": 51651.0}, {"date": "2025-03-27", "close": 3.22, "volume": 18653.0}, {"date": "2025-03-28", "close": 3.21, "volume": 36749.0}, {"date": "2025-03-31", "close": 3.06, "volume": 68567.0}, {"date": "2025-04-01", "close": 3.0, "volume": 79373.0}, {"date": "2025-04-02", "close": 2.95, "volume": 65068.0}, {"date": "2025-04-03", "close": 2.92, "volume": 91133.0}, {"date": "2025-04-04", "close": 2.77, "volume": 65248.0}, {"date": "2025-04-07", "close": 2.84, "volume": 38378.0}, {"date": "2025-04-08", "close": 2.75, "volume": 29206.0}, {"date": "2025-04-09", "close": 2.95, "volume": 26289.0}, {"date": "2025-04-10", "close": 2.9, "volume": 12058.0}, {"date": "2025-04-11", "close": 2.78, "volume": 38253.0}, {"date": "2025-04-14", "close": 2.845, "volume": 16505.0}, {"date": "2025-04-15", "close": 2.94, "volume": 25518.0}, {"date": "2025-04-16", "close": 2.83, "volume": 19903.0}, {"date": "2025-04-17", "close": 2.84, "volume": 8001.0}, {"date": "2025-04-21", "close": 2.88, "volume": 7789.0}, {"date": "2025-04-22", "close": 2.92, "volume": 82073.0}, {"date": "2025-04-23", "close": 2.95, "volume": 28048.0}, {"date": "2025-04-24", "close": 3.39, "volume": 170144.0}, {"date": "2025-04-25", "close": 3.44, "volume": 88149.0}, {"date": "2025-04-28", "close": 3.22, "volume": 24160.0}, {"date": "2025-04-29", "close": 3.12, "volume": 19906.0}, {"date": "2025-04-30", "close": 3.08, "volume": 61598.0}, {"date": "2025-05-01", "close": 3.1, "volume": 43070.0}, {"date": "2025-05-02", "close": 3.025, "volume": 13235.0}, {"date": "2025-05-05", "close": 2.92, "volume": 15015.0}, {"date": "2025-05-06", "close": 2.89, "volume": 141220.0}, {"date": "2025-05-07", "close": 2.83, "volume": 26673.0}, {"date": "2025-05-08", "close": 2.84, "volume": 22782.0}, {"date": "2025-05-09", "close": 2.87, "volume": 63471.0}, {"date": "2025-05-12", "close": 2.81, "volume": 64477.0}, {"date": "2025-05-13", "close": 2.77, "volume": 49582.0}, {"date": "2025-05-14", "close": 2.6, "volume": 18816.0}, {"date": "2025-05-15", "close": 2.79, "volume": 35447.0}, {"date": "2025-05-16", "close": 2.79, "volume": 52664.0}, {"date": "2025-05-19", "close": 2.8, "volume": 16835.0}, {"date": "2025-05-20", "close": 2.94, "volume": 67470.0}, {"date": "2025-05-21", "close": 3.07, "volume": 26849.0}, {"date": "2025-05-22", "close": 3.44, "volume": 75237.0}, {"date": "2025-05-23", "close": 3.37, "volume": 17123.0}, {"date": "2025-05-27", "close": 3.25, "volume": 38228.0}, {"date": "2025-05-28", "close": 3.33, "volume": 37955.0}, {"date": "2025-05-29", "close": 3.26, "volume": 5181.0}, {"date": "2025-05-30", "close": 3.32, "volume": 14329.0}, {"date": "2025-06-02", "close": 3.19, "volume": 32678.0}, {"date": "2025-06-03", "close": 3.07, "volume": 18088.0}, {"date": "2025-06-04", "close": 2.93, "volume": 40506.0}, {"date": "2025-06-05", "close": 2.97, "volume": 30193.0}, {"date": "2025-06-06", "close": 2.97, "volume": 49485.0}, {"date": "2025-06-09", "close": 2.78, "volume": 76710.0}, {"date": "2025-06-10", "close": 2.755, "volume": 17713.0}, {"date": "2025-06-11", "close": 2.64, "volume": 47939.0}, {"date": "2025-06-12", "close": 2.7, "volume": 53063.0}, {"date": "2025-06-13", "close": 2.65, "volume": 17561.0}, {"date": "2025-06-16", "close": 2.73, "volume": 42835.0}, {"date": "2025-06-17", "close": 3.2, "volume": 103558.0}, {"date": "2025-06-18", "close": 3.16, "volume": 1462410.0}, {"date": "2025-06-20", "close": 4.24, "volume": 314364.0}, {"date": "2025-06-23", "close": 3.66, "volume": 313254.0}, {"date": "2025-06-24", "close": 3.45, "volume": 140314.0}, {"date": "2025-06-25", "close": 3.335, "volume": 69538.0}, {"date": "2025-06-26", "close": 3.37, "volume": 56849.0}, {"date": "2025-06-27", "close": 3.2, "volume": 72084.0}, {"date": "2025-06-30", "close": 3.02, "volume": 88296.0}, {"date": "2025-07-01", "close": 3.04, "volume": 23179.0}, {"date": "2025-07-02", "close": 3.04, "volume": 43183.0}, {"date": "2025-07-03", "close": 2.85, "volume": 55836.0}, {"date": "2025-07-07", "close": 3.03, "volume": 63154.0}, {"date": "2025-07-08", "close": 2.91, "volume": 30448.0}, {"date": "2025-07-09", "close": 2.97, "volume": 29938.0}, {"date": "2025-07-10", "close": 2.89, "volume": 33395.0}, {"date": "2025-07-11", "close": 2.86, "volume": 85374.0}, {"date": "2025-07-14", "close": 2.84, "volume": 28970.0}, {"date": "2025-07-15", "close": 2.7799, "volume": 48282.0}, {"date": "2025-07-16", "close": 2.83, "volume": 19960.0}, {"date": "2025-07-17", "close": 2.83, "volume": 41603.0}, {"date": "2025-07-18", "close": 2.86, "volume": 24638.0}, {"date": "2025-07-21", "close": 3.03, "volume": 87579.0}, {"date": "2025-07-22", "close": 2.84, "volume": 71382.0}, {"date": "2025-07-23", "close": 3.01, "volume": 45869.0}, {"date": "2025-07-24", "close": 2.96, "volume": 32666.0}, {"date": "2025-07-25", "close": 2.885, "volume": 80728.0}, {"date": "2025-07-28", "close": 2.79, "volume": 30319.0}, {"date": "2025-07-29", "close": 2.73, "volume": 131563.0}, {"date": "2025-07-30", "close": 2.7, "volume": 32811.0}, {"date": "2025-07-31", "close": 2.52, "volume": 39116.0}, {"date": "2025-08-01", "close": 2.56, "volume": 15433.0}, {"date": "2025-08-04", "close": 2.77, "volume": 10755.0}, {"date": "2025-08-05", "close": 2.61, "volume": 57377.0}, {"date": "2025-08-06", "close": 2.65, "volume": 17650.0}, {"date": "2025-08-07", "close": 2.625, "volume": 30903.0}, {"date": "2025-08-08", "close": 2.57, "volume": 26979.0}, {"date": "2025-08-11", "close": 2.61, "volume": 18269.0}, {"date": "2025-08-12", "close": 2.51, "volume": 39504.0}, {"date": "2025-08-13", "close": 2.45, "volume": 15856.0}, {"date": "2025-08-14", "close": 2.4, "volume": 13653.0}, {"date": "2025-08-15", "close": 2.4, "volume": 6712.0}, {"date": "2025-08-18", "close": 2.67, "volume": 59959.0}, {"date": "2025-08-19", "close": 2.6, "volume": 89034.0}, {"date": "2025-08-20", "close": 2.5, "volume": 64375.0}, {"date": "2025-08-21", "close": 2.48, "volume": 12653.0}, {"date": "2025-08-22", "close": 2.59, "volume": 23398.0}, {"date": "2025-08-25", "close": 2.49, "volume": 13111.0}, {"date": "2025-08-26", "close": 2.51, "volume": 14522.0}, {"date": "2025-08-27", "close": 2.48, "volume": 12981.0}, {"date": "2025-08-28", "close": 2.51, "volume": 39974.0}, {"date": "2025-08-29", "close": 2.53, "volume": 15240.0}, {"date": "2025-09-02", "close": 2.6, "volume": 16656.0}, {"date": "2025-09-03", "close": 2.56, "volume": 15971.0}, {"date": "2025-09-04", "close": 2.47, "volume": 16907.0}, {"date": "2025-09-05", "close": 2.48, "volume": 12748.0}, {"date": "2025-09-08", "close": 2.49, "volume": 36693.0}, {"date": "2025-09-09", "close": 2.67, "volume": 24057.0}, {"date": "2025-09-10", "close": 3.0, "volume": 46468.0}, {"date": "2025-09-11", "close": 3.18, "volume": 83279.0}, {"date": "2025-09-12", "close": 3.08, "volume": 72611.0}, {"date": "2025-09-15", "close": 3.09, "volume": 26580.0}, {"date": "2025-09-16", "close": 3.44, "volume": 117861.0}, {"date": "2025-09-17", "close": 3.31, "volume": 40022.0}, {"date": "2025-09-18", "close": 3.37, "volume": 30799.0}, {"date": "2025-09-19", "close": 3.41, "volume": 138677.0}, {"date": "2025-09-22", "close": 3.27, "volume": 32727.0}, {"date": "2025-09-23", "close": 3.01, "volume": 24376.0}, {"date": "2025-09-24", "close": 3.275, "volume": 33714.0}, {"date": "2025-09-25", "close": 3.26, "volume": 6525.0}, {"date": "2025-09-26", "close": 3.33, "volume": 23020.0}, {"date": "2025-09-29", "close": 3.23, "volume": 7172.0}, {"date": "2025-09-30", "close": 3.32, "volume": 12892.0}, {"date": "2025-10-01", "close": 3.29, "volume": 11808.0}, {"date": "2025-10-02", "close": 3.34, "volume": 13948.0}, {"date": "2025-10-03", "close": 3.35, "volume": 22720.0}, {"date": "2025-10-06", "close": 3.28, "volume": 87349.0}, {"date": "2025-10-07", "close": 3.68, "volume": 33614.0}, {"date": "2025-10-08", "close": 3.68, "volume": 21437.0}, {"date": "2025-10-09", "close": 3.8, "volume": 11083.0}, {"date": "2025-10-10", "close": 3.89, "volume": 45696.0}, {"date": "2025-10-13", "close": 3.9, "volume": 16622.0}, {"date": "2025-10-14", "close": 4.08, "volume": 18834.0}, {"date": "2025-10-15", "close": 4.3, "volume": 88225.0}, {"date": "2025-10-16", "close": 4.625, "volume": 38350.0}, {"date": "2025-10-17", "close": 5.295, "volume": 115471.0}, {"date": "2025-10-20", "close": 5.89, "volume": 131481.0}, {"date": "2025-10-21", "close": 6.63, "volume": 352483.0}, {"date": "2025-10-22", "close": 6.42, "volume": 161412.0}, {"date": "2025-10-23", "close": 6.42, "volume": 87311.0}, {"date": "2025-10-24", "close": 6.63, "volume": 65160.0}, {"date": "2025-10-27", "close": 6.5, "volume": 69656.0}, {"date": "2025-10-28", "close": 6.22, "volume": 135186.0}, {"date": "2025-10-29", "close": 5.91, "volume": 104876.0}, {"date": "2025-10-30", "close": 5.925, "volume": 58853.0}, {"date": "2025-10-31", "close": 6.01, "volume": 35652.0}, {"date": "2025-11-03", "close": 6.12, "volume": 52500.0}, {"date": "2025-11-04", "close": 6.13, "volume": 38764.0}, {"date": "2025-11-05", "close": 6.66, "volume": 65692.0}, {"date": "2025-11-06", "close": 6.5, "volume": 64427.0}, {"date": "2025-11-07", "close": 6.24, "volume": 79918.0}, {"date": "2025-11-10", "close": 6.8, "volume": 117617.0}, {"date": "2025-11-11", "close": 7.525, "volume": 166344.0}, {"date": "2025-11-12", "close": 8.48, "volume": 279196.0}, {"date": "2025-11-13", "close": 7.85, "volume": 146831.0}, {"date": "2025-11-14", "close": 7.4, "volume": 209370.0}, {"date": "2025-11-17", "close": 6.7, "volume": 214206.0}, {"date": "2025-11-18", "close": 6.33, "volume": 69685.0}, {"date": "2025-11-19", "close": 6.0, "volume": 72201.0}, {"date": "2025-11-20", "close": 6.07, "volume": 54691.0}, {"date": "2025-11-21", "close": 6.04, "volume": 67299.0}, {"date": "2025-11-24", "close": 6.115, "volume": 74332.0}, {"date": "2025-11-25", "close": 6.15, "volume": 20954.0}, {"date": "2025-11-26", "close": 6.04, "volume": 37386.0}, {"date": "2025-11-28", "close": 6.14, "volume": 17539.0}, {"date": "2025-12-01", "close": 5.76, "volume": 47322.0}, {"date": "2025-12-02", "close": 5.515, "volume": 31385.0}, {"date": "2025-12-03", "close": 5.34, "volume": 39854.0}, {"date": "2025-12-04", "close": 5.58, "volume": 24084.0}, {"date": "2025-12-05", "close": 5.24, "volume": 27010.0}, {"date": "2025-12-08", "close": 4.94, "volume": 22275.0}, {"date": "2025-12-09", "close": 5.15, "volume": 24840.0}, {"date": "2025-12-10", "close": 5.09, "volume": 29122.0}, {"date": "2025-12-11", "close": 5.2, "volume": 12477.0}, {"date": "2025-12-12", "close": 5.215, "volume": 24659.0}, {"date": "2025-12-15", "close": 5.02, "volume": 23510.0}, {"date": "2025-12-16", "close": 5.1, "volume": 12814.0}, {"date": "2025-12-17", "close": 4.76, "volume": 44204.0}, {"date": "2025-12-18", "close": 5.19, "volume": 31344.0}, {"date": "2025-12-19", "close": 5.41, "volume": 118496.0}, {"date": "2025-12-22", "close": 5.56, "volume": 8485.0}, {"date": "2025-12-23", "close": 5.41, "volume": 24418.0}, {"date": "2025-12-24", "close": 5.82, "volume": 15718.0}, {"date": "2025-12-26", "close": 6.37, "volume": 71763.0}, {"date": "2025-12-29", "close": 6.63, "volume": 31922.0}, {"date": "2025-12-30", "close": 7.0, "volume": 29407.0}, {"date": "2025-12-31", "close": 7.5, "volume": 66721.0}, {"date": "2026-01-02", "close": 7.16, "volume": 66476.0}, {"date": "2026-01-05", "close": 7.47, "volume": 22408.0}, {"date": "2026-01-06", "close": 7.39, "volume": 18682.0}, {"date": "2026-01-07", "close": 7.5, "volume": 38645.0}, {"date": "2026-01-08", "close": 7.5, "volume": 26677.0}, {"date": "2026-01-09", "close": 7.44, "volume": 44141.0}, {"date": "2026-01-12", "close": 7.11, "volume": 69225.0}, {"date": "2026-01-13", "close": 7.23, "volume": 33066.0}, {"date": "2026-01-14", "close": 6.85, "volume": 76842.0}, {"date": "2026-01-15", "close": 6.62, "volume": 41627.0}, {"date": "2026-01-16", "close": 6.635, "volume": 51017.0}, {"date": "2026-01-20", "close": 6.15, "volume": 28308.0}, {"date": "2026-01-21", "close": 6.51, "volume": 21366.0}, {"date": "2026-01-22", "close": 6.68, "volume": 15885.0}, {"date": "2026-01-23", "close": 6.52, "volume": 39903.0}, {"date": "2026-01-26", "close": 6.57, "volume": 24292.0}, {"date": "2026-01-27", "close": 6.89, "volume": 16893.0}, {"date": "2026-01-28", "close": 6.88, "volume": 11182.0}, {"date": "2026-01-29", "close": 6.62, "volume": 21012.0}, {"date": "2026-01-30", "close": 6.52, "volume": 22787.0}, {"date": "2026-02-02", "close": 6.86, "volume": 23170.0}, {"date": "2026-02-03", "close": 6.69, "volume": 7503.0}, {"date": "2026-02-04", "close": 6.64, "volume": 10960.0}, {"date": "2026-02-05", "close": 6.69, "volume": 18564.0}, {"date": "2026-02-06", "close": 7.32, "volume": 61495.0}, {"date": "2026-02-09", "close": 7.14, "volume": 69356.0}, {"date": "2026-02-10", "close": 7.41, "volume": 29079.0}, {"date": "2026-02-11", "close": 5.73, "volume": 439669.0}, {"date": "2026-02-12", "close": 5.58, "volume": 125069.0}, {"date": "2026-02-13", "close": 5.57, "volume": 72956.0}, {"date": "2026-02-17", "close": 5.39, "volume": 52976.0}, {"date": "2026-02-18", "close": 5.32, "volume": 67267.0}, {"date": "2026-02-19", "close": 5.43, "volume": 39617.0}, {"date": "2026-02-20", "close": 5.49, "volume": 41846.0}, {"date": "2026-02-23", "close": 5.69, "volume": 19900.0}, {"date": "2026-02-24", "close": 5.64, "volume": 65931.0}, {"date": "2026-02-25", "close": 5.75, "volume": 113783.0}, {"date": "2026-02-26", "close": 5.67, "volume": 154922.0}, {"date": "2026-02-27", "close": 6.01, "volume": 101077.0}, {"date": "2026-03-02", "close": 4.94, "volume": 214893.0}, {"date": "2026-03-03", "close": 5.45, "volume": 136319.0}, {"date": "2026-03-04", "close": 5.47, "volume": 84988.0}, {"date": "2026-03-05", "close": 5.48, "volume": 79242.0}, {"date": "2026-03-06", "close": 5.45, "volume": 42189.0}, {"date": "2026-03-09", "close": 5.4, "volume": 45093.0}, {"date": "2026-03-10", "close": 5.35, "volume": 67739.0}, {"date": "2026-03-11", "close": 5.25, "volume": 69740.0}, {"date": "2026-03-12", "close": 4.89, "volume": 53525.0}, {"date": "2026-03-13", "close": 4.91, "volume": 133708.0}, {"date": "2026-03-16", "close": 4.54, "volume": 97727.0}, {"date": "2026-03-17", "close": 4.53, "volume": 132784.0}, {"date": "2026-03-18", "close": 4.38, "volume": 147993.0}, {"date": "2026-03-19", "close": 3.92, "volume": 161270.0}, {"date": "2026-03-20", "close": 4.26, "volume": 166826.0}, {"date": "2026-03-23", "close": 4.0, "volume": 115484.0}, {"date": "2026-03-24", "close": 4.0, "volume": 318647.0}, {"date": "2026-03-25", "close": 4.14, "volume": 159406.0}, {"date": "2026-03-26", "close": 4.11, "volume": 317849.0}, {"date": "2026-03-27", "close": 3.56, "volume": 341804.0}, {"date": "2026-03-30", "close": 2.55, "volume": 442208.0}, {"date": "2026-03-31", "close": 3.28, "volume": 1205811.0}, {"date": "2026-04-01", "close": 3.44, "volume": 274153.0}, {"date": "2026-04-02", "close": 3.76, "volume": 296093.0}, {"date": "2026-04-06", "close": 3.37, "volume": 192237.0}, {"date": "2026-04-07", "close": 3.21, "volume": 255996.0}, {"date": "2026-04-08", "close": 3.02, "volume": 293631.0}, {"date": "2026-04-09", "close": 3.18, "volume": 535563.0}, {"date": "2026-04-10", "close": 3.17, "volume": 415147.0}, {"date": "2026-04-13", "close": 3.0, "volume": 235632.0}, {"date": "2026-04-14", "close": 3.61, "volume": 835650.0}, {"date": "2026-04-15", "close": 3.42, "volume": 550861.0}, {"date": "2026-04-16", "close": 3.51, "volume": 484350.0}, {"date": "2026-04-17", "close": 3.84, "volume": 266250.0}, {"date": "2026-04-20", "close": 3.99, "volume": 200060.0}, {"date": "2026-04-21", "close": 3.58, "volume": 474317.0}, {"date": "2026-04-22", "close": 3.75, "volume": 549789.0}, {"date": "2026-04-23", "close": 3.52, "volume": 535011.0}, {"date": "2026-04-24", "close": 3.76, "volume": 283883.0}, {"date": "2026-04-27", "close": 3.84, "volume": 462358.0}, {"date": "2026-04-28", "close": 4.2, "volume": 350958.0}, {"date": "2026-04-29", "close": 3.83, "volume": 514427.0}, {"date": "2026-04-30", "close": 4.01, "volume": 93996.0}, {"date": "2026-05-01", "close": 4.18, "volume": 135739.0}, {"date": "2026-05-04", "close": 5.23, "volume": 1598372.0}, {"date": "2026-05-05", "close": 4.58, "volume": 851320.0}, {"date": "2026-05-06", "close": 5.03, "volume": 653455.0}, {"date": "2026-05-07", "close": 4.96, "volume": 345506.0}, {"date": "2026-05-08", "close": 5.01, "volume": 422184.0}, {"date": "2026-05-11", "close": 4.91, "volume": 226524.0}, {"date": "2026-05-12", "close": 4.98, "volume": 186325.0}, {"date": "2026-05-13", "close": 5.1, "volume": 288464.0}, {"date": "2026-05-14", "close": 6.42, "volume": 1165598.0}, {"date": "2026-05-15", "close": 6.41, "volume": 453284.0}, {"date": "2026-05-18", "close": 6.35, "volume": 408705.0}, {"date": "2026-05-19", "close": 5.56, "volume": 323339.0}, {"date": "2026-05-20", "close": 6.19, "volume": 442000.0}, {"date": "2026-05-21", "close": 5.88, "volume": 283243.0}, {"date": "2026-05-22", "close": 6.09, "volume": 371152.0}, {"date": "2026-05-26", "close": 6.44, "volume": 273784.0}, {"date": "2026-05-27", "close": 6.41, "volume": 470750.0}, {"date": "2026-05-28", "close": 6.53, "volume": 151709.0}, {"date": "2026-05-29", "close": 6.21, "volume": 238150.0}, {"date": "2026-06-01", "close": 6.16, "volume": 95145.0}, {"date": "2026-06-02", "close": 5.95, "volume": 203196.0}, {"date": "2026-06-03", "close": 6.03, "volume": 240226.0}, {"date": "2026-06-04", "close": 6.55, "volume": 447147.0}, {"date": "2026-06-05", "close": 5.24, "volume": 292195.0}, {"date": "2026-06-08", "close": 5.72, "volume": 466450.0}, {"date": "2026-06-09", "close": 5.85, "volume": 138125.0}, {"date": "2026-06-10", "close": 5.76, "volume": 197118.0}, {"date": "2026-06-11", "close": 5.43, "volume": 277942.0}, {"date": "2026-06-12", "close": 5.61, "volume": 389868.0}, {"date": "2026-06-15", "close": 5.7, "volume": 231600.0}, {"date": "2026-06-16", "close": 5.32, "volume": 276700.0}, {"date": "2026-06-17", "close": 5.32, "volume": 281880.0}, {"date": "2026-06-18", "close": 5.44, "volume": 694709.0}, {"date": "2026-06-22", "close": 5.4, "volume": 240445.0}, {"date": "2026-06-23", "close": 5.37, "volume": 119815.0}, {"date": "2026-06-24", "close": 5.38, "volume": 313436.0}, {"date": "2026-06-25", "close": 5.59, "volume": 153826.0}, {"date": "2026-06-26", "close": 5.4, "volume": 82257.0}, {"date": "2026-06-29", "close": 5.42, "volume": 79470.0}, {"date": "2026-06-30", "close": 5.9, "volume": 168729.0}, {"date": "2026-07-01", "close": 5.69, "volume": 167047.0}, {"date": "2026-07-02", "close": 5.74, "volume": 142045.0}, {"date": "2026-07-06", "close": 5.64, "volume": 45287.0}, {"date": "2026-07-07", "close": 4.93, "volume": 441738.0}, {"date": "2026-07-08", "close": 4.79, "volume": 474269.0}, {"date": "2026-07-09", "close": 4.85, "volume": 244120.0}, {"date": "2026-07-10", "close": 5.08, "volume": 146569.0}, {"date": "2026-07-13", "close": 4.59, "volume": 569729.0}, {"date": "2026-07-14", "close": 4.46, "volume": 538528.0}, {"date": "2026-07-15", "close": 4.82, "volume": 159916.0}, {"date": "2026-07-16", "close": 4.71, "volume": 182364.0}, {"date": "2026-07-17", "close": 4.74, "volume": 39111.0}, {"date": "2026-07-20", "close": 4.84, "volume": 42107.0}, {"date": "2026-07-21", "close": 5.0, "volume": 93350.0}, {"date": "2026-07-22", "close": 4.99, "volume": 148798.0}, {"date": "2026-07-23", "close": 4.96, "volume": 131737.0}, {"date": "2026-07-24", "close": 4.74, "volume": 74353.0}, {"date": "2026-07-27", "close": 4.7, "volume": 56972.0}, {"date": "2026-07-28", "close": 4.61, "volume": 128433.0}, {"date": "2026-07-29", "close": 4.37, "volume": 124670.0}, {"date": "2026-07-30", "close": 4.6, "volume": 96074.0}, {"date": "2026-07-31", "close": 4.65, "volume": 61613.0}, {"date": "2026-08-03", "close": 5.03, "volume": 293264.0}, {"date": "2026-08-04", "close": 5.12, "volume": 200172.0}, {"date": "2026-08-05", "close": 5.0, "volume": 107309.0}, {"date": "2026-08-06", "close": 4.8, "volume": 137486.0}, {"date": "2026-08-07", "close": 4.83, "volume": 41983.0}, {"date": "2026-08-10", "close": 4.77, "volume": 83020.0}, {"date": "2026-08-11", "close": 4.43, "volume": 522316.0}, {"date": "2026-08-12", "close": 4.5, "volume": 279645.0}, {"date": "2026-08-13", "close": 3.71, "volume": 1161892.0}, {"date": "2026-08-14", "close": 4.32, "volume": 331687.0}, {"date": "2026-08-17", "close": 4.27, "volume": 97068.0}, {"date": "2026-08-18", "close": 4.28, "volume": 318061.0}, {"date": "2026-08-19", "close": 4.38, "volume": 146925.0}, {"date": "2026-08-20", "close": 4.3, "volume": 112163.0}, {"date": "2026-08-21", "close": 4.34, "volume": 38690.0}, {"date": "2026-08-24", "close": 4.32, "volume": 83107.0}, {"date": "2026-08-25", "close": 4.44, "volume": 155942.0}, {"date": "2026-08-26", "close": 4.3, "volume": 44537.0}, {"date": "2026-08-27", "close": 4.29, "volume": 36362.0}, {"date": "2026-08-28", "close": 4.13, "volume": 81034.0}, {"date": "2026-08-31", "close": 3.92, "volume": 102403.0}, {"date": "2026-09-01", "close": 3.84, "volume": 128117.0}, {"date": "2026-09-02", "close": 4.01, "volume": 80819.0}, {"date": "2026-09-03", "close": 4.12, "volume": 307816.0}, {"date": "2026-09-04", "close": 4.13, "volume": 183524.0}, {"date": "2026-09-08", "close": 4.27, "volume": 212817.0}, {"date": "2026-09-09", "close": 4.1, "volume": 188809.0}, {"date": "2026-09-10", "close": 3.98, "volume": 119468.0}, {"date": "2026-09-11", "close": 4.2, "volume": 173826.0}, {"date": "2026-09-14", "close": 4.02, "volume": 526826.0}, {"date": "2026-09-15", "close": 4.02, "volume": 213696.0}, {"date": "2026-09-16", "close": 3.58, "volume": 303077.0}, {"date": "2026-09-17", "close": 3.95, "volume": 197736.0}, {"date": "2026-09-18", "close": 4.0, "volume": 317923.0}], "refreshing": true}