{"ticker": "JG", "overview": {"cik": "1737339", "ticker": "JG", "name": "Aurora Mobile Ltd", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "sic": "7370", "announcements": [{"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100978", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-098981", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089409", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089395", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089384", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089375", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073706", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069809", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066525", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001309", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-20", "title": "Form CORRESP", "accession": "0001104659-26-045287", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-04-20", "title": "Form F-3/A", "accession": "0001104659-26-045285", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-02", "title": "Form UPLOAD", "accession": "0000000000-26-003355", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038160", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035707", "price_sensitive": false}, {"form": "F-3", "date": "2026-03-27", "title": "Form F-3", "accession": "0001104659-26-035679", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001104659-26-035657", "price_sensitive": true}, {"form": "144", "date": "2026-03-20", "title": "Notice of proposed sale", "accession": "0001973379-26-000124", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028041", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028038", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028035", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028033", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028030", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028025", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 132606.852, "net": -132606.852, "insiders": 1, "first_date": "2026-03-25", "last_date": "2026-08-24"}, "metrics": {"ticker": "JG", "has_prices": true, "as_of": "2026-09-18", "last": 6.37, "prev_close": 6.36, "change": 0.009999999999999787, "change_pct": 0.0015723270440251237, "session_volume": 3241.0, "vwap_5": 6.327374393430384, "vwap_20": 6.37342959827179, "vwap_60": 4.908418525822776, "vwap_250": 6.36474222848213, "high_52w": 8.3, "low_52w": 3.785, "avg_volume_20": 3726.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-100978", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63658.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "A director trims JG: $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1975753/000110465926100978/0001104659-26-100978-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001104659-26-089409", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Kwok Hin Tang", "who_key": "Tang Kwok Hin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director files routine paperwork on JG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975740/000110465926089409/0001104659-26-089409-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "0001104659-26-089395", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director files routine paperwork on JG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975753/000110465926089395/0001104659-26-089395-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "0001104659-26-089375", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Peter Si Ngai Yeung", "who_key": "Yeung Peter Si Ngai", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director files routine paperwork on JG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975766/000110465926089375/0001104659-26-089375-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "0001104659-26-089384", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "John Koh", "who_key": "Koh John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director files routine paperwork on JG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926089384/0001104659-26-089384-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "0001104659-26-073706", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Boardroom sells $57K of JG", "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926073706/0001104659-26-073706-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-069809", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1082.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "A director trims JG: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926069809/0001104659-26-069809-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001104659-26-038160", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director sells $700 of JG", "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926038160/0001104659-26-038160-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}, {"id": "0001104659-26-035707", "src": "INSIDERS", "ticker": "JG", "cik": "1737339", "company": "Aurora Mobile Ltd", "company_raw": "Aurora Mobile Ltd", "who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10165.452000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Director sells $10K of JG", "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926035707/0001104659-26-035707-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320629}], "recent_buys": [], "institutional": [], "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": "Aurora Mobile Limited - American Depositary Shares", "new_value": "Aurora Mobile Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001737339", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001737339", "applied": 1, "detected_at": "2026-10-25T10:21:06.485716"}]}, "key_people": [{"who": "Hon Sang Lee", "who_key": "Lee Hon Sang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 132606.852, "net": -132606.852, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63658.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975753/000110465926100978/0001104659-26-100978-index.htm"}, {"action": "SELL", "amount": 57000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926073706/0001104659-26-073706-index.htm"}, {"action": "SELL", "amount": 1082.9, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926069809/0001104659-26-069809-index.htm"}, {"action": "SELL", "amount": 700.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926038160/0001104659-26-038160-index.htm"}, {"action": "SELL", "amount": 10165.452000000001, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1737339/000110465926035707/0001104659-26-035707-index.htm"}], "latest": {"action": "SELL", "amount": 63658.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975753/000110465926100978/0001104659-26-100978-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -63658.5}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100978", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-098981", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089409", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089395", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089384", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089375", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073706", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069809", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066525", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001309", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-20", "title": "Form CORRESP", "accession": "0001104659-26-045287", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-04-20", "title": "Form F-3/A", "accession": "0001104659-26-045285", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-02", "title": "Form UPLOAD", "accession": "0000000000-26-003355", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038160", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035707", "price_sensitive": false}, {"form": "F-3", "date": "2026-03-27", "title": "Form F-3", "accession": "0001104659-26-035679", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-27", "title": "Annual report (foreign)", "accession": "0001104659-26-035657", "price_sensitive": true}, {"form": "144", "date": "2026-03-20", "title": "Notice of proposed sale", "accession": "0001973379-26-000124", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028041", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028038", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028035", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028033", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028030", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028025", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028011", "price_sensitive": false}], "performance": {"ticker": "JG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-26", "close": 176.0, "volume": 142547.0}, {"date": "2018-07-27", "close": 170.0, "volume": 45210.0}, {"date": "2018-07-30", "close": 160.0, "volume": 23771.0}, {"date": "2018-07-31", "close": 153.0, "volume": 24251.0}, {"date": "2018-08-01", "close": 143.6, "volume": 14125.0}, {"date": "2018-08-02", "close": 145.0, "volume": 34574.0}, {"date": "2018-08-03", "close": 140.0, "volume": 11575.0}, {"date": "2018-08-06", "close": 137.2, "volume": 8166.0}, {"date": "2018-08-07", "close": 136.4, "volume": 11739.0}, {"date": "2018-08-08", "close": 127.2, "volume": 37201.0}, {"date": "2018-08-09", "close": 117.8, "volume": 22277.0}, {"date": "2018-08-10", "close": 110.2, "volume": 11674.0}, {"date": "2018-08-13", "close": 115.8, "volume": 16340.0}, {"date": "2018-08-14", "close": 117.2, "volume": 19684.0}, {"date": "2018-08-15", "close": 108.2, "volume": 8353.0}, {"date": "2018-08-16", "close": 114.0, "volume": 3291.0}, {"date": "2018-08-17", "close": 119.0, "volume": 4459.0}, {"date": "2018-08-20", "close": 122.2, "volume": 18586.0}, {"date": "2018-08-21", "close": 150.8, "volume": 23907.0}, {"date": "2018-08-22", "close": 140.4, "volume": 12815.0}, {"date": "2018-08-23", "close": 162.8, "volume": 27039.0}, {"date": "2018-08-24", "close": 170.0, "volume": 26564.0}, {"date": "2018-08-27", "close": 187.0, "volume": 23954.0}, {"date": "2018-08-28", "close": 192.2, "volume": 17709.0}, {"date": "2018-08-29", "close": 227.4, "volume": 26969.0}, {"date": "2018-08-30", "close": 225.4, "volume": 39553.0}, {"date": "2018-08-31", "close": 210.0, "volume": 15151.0}, {"date": "2018-09-04", "close": 191.4, "volume": 19685.0}, {"date": "2018-09-05", "close": 171.2, "volume": 33302.0}, {"date": "2018-09-06", "close": 189.8, "volume": 21499.0}, {"date": "2018-09-07", "close": 156.6, "volume": 29745.0}, {"date": "2018-09-10", "close": 160.5, "volume": 7880.0}, {"date": "2018-09-11", "close": 163.8, "volume": 5708.0}, {"date": "2018-09-12", "close": 168.8, "volume": 10804.0}, {"date": "2018-09-13", "close": 169.8, "volume": 9431.0}, {"date": "2018-09-14", "close": 170.0, "volume": 5553.0}, {"date": "2018-09-17", "close": 163.8, "volume": 3057.0}, {"date": "2018-09-18", "close": 164.0, "volume": 2252.0}, {"date": "2018-09-19", "close": 164.4, "volume": 4538.0}, {"date": "2018-09-20", "close": 166.8, "volume": 2354.0}, {"date": "2018-09-21", "close": 164.8, "volume": 2036.0}, {"date": "2018-09-24", "close": 150.4, "volume": 8566.0}, {"date": "2018-09-25", "close": 147.4, "volume": 5862.0}, {"date": "2018-09-26", "close": 147.8, "volume": 1514.0}, {"date": "2018-09-27", "close": 133.4, "volume": 10498.0}, {"date": "2018-09-28", "close": 137.2, "volume": 3869.0}, {"date": "2018-10-01", "close": 133.2, "volume": 4007.0}, {"date": "2018-10-02", "close": 132.4, "volume": 4535.0}, {"date": "2018-10-03", "close": 140.0, "volume": 3355.0}, {"date": "2018-10-04", "close": 129.0, "volume": 4081.0}, {"date": "2018-10-05", "close": 128.0, "volume": 1782.0}, {"date": "2018-10-08", "close": 126.4, "volume": 1577.0}, {"date": "2018-10-09", "close": 133.0, "volume": 1368.0}, {"date": "2018-10-10", "close": 125.8, "volume": 2482.0}, {"date": "2018-10-11", "close": 114.0, "volume": 5909.0}, {"date": "2018-10-12", "close": 121.0, "volume": 1667.0}, {"date": "2018-10-15", "close": 124.6, "volume": 1395.0}, {"date": "2018-10-16", "close": 127.8, "volume": 502.0}, {"date": "2018-10-17", "close": 130.0, "volume": 1071.0}, {"date": "2018-10-18", "close": 132.0, "volume": 818.0}, {"date": "2018-10-19", "close": 135.4, "volume": 832.0}, {"date": "2018-10-22", "close": 135.0, "volume": 1194.0}, {"date": "2018-10-23", "close": 123.6, "volume": 2971.0}, {"date": "2018-10-24", "close": 120.2, "volume": 771.0}, {"date": "2018-10-25", "close": 122.8, "volume": 862.0}, {"date": "2018-10-26", "close": 125.4, "volume": 405.0}, {"date": "2018-10-29", "close": 122.0, "volume": 1290.0}, {"date": "2018-10-30", "close": 126.4, "volume": 480.0}, {"date": "2018-10-31", "close": 124.4, "volume": 486.0}, {"date": "2018-11-01", "close": 135.0, "volume": 1776.0}, {"date": "2018-11-02", "close": 139.8, "volume": 2019.0}, {"date": "2018-11-05", "close": 134.0, "volume": 606.0}, {"date": "2018-11-06", "close": 135.4, "volume": 230.0}, {"date": "2018-11-07", "close": 140.0, "volume": 6245.0}, {"date": "2018-11-08", "close": 140.0, "volume": 664.0}, {"date": "2018-11-09", "close": 137.0, "volume": 169.0}, {"date": "2018-11-12", "close": 124.8, "volume": 1091.0}, {"date": "2018-11-13", "close": 125.6, "volume": 1048.0}, {"date": "2018-11-14", "close": 124.8, "volume": 47.0}, {"date": "2018-11-15", "close": 127.6, "volume": 654.0}, {"date": "2018-11-16", "close": 127.0, "volume": 347.0}, {"date": "2018-11-19", "close": 124.4, "volume": 994.0}, {"date": "2018-11-20", "close": 120.4, "volume": 1268.0}, {"date": "2018-11-21", "close": 121.2, "volume": 87.0}, {"date": "2018-11-23", "close": 120.8, "volume": 228.0}, {"date": "2018-11-26", "close": 121.6, "volume": 187.0}, {"date": "2018-11-27", "close": 121.0, "volume": 37.0}, {"date": "2018-11-28", "close": 121.6, "volume": 126.0}, {"date": "2018-11-29", "close": 120.4, "volume": 182.0}, {"date": "2018-11-30", "close": 123.0, "volume": 439.0}, {"date": "2018-12-03", "close": 124.0, "volume": 1139.0}, {"date": "2018-12-04", "close": 123.8, "volume": 1776.0}, {"date": "2018-12-06", "close": 123.0, "volume": 3174.0}, {"date": "2018-12-07", "close": 121.4, "volume": 1028.0}, {"date": "2018-12-10", "close": 123.062, "volume": 353.0}, {"date": "2018-12-11", "close": 121.8, "volume": 997.0}, {"date": "2018-12-12", "close": 134.2, "volume": 5658.0}, {"date": "2018-12-13", "close": 139.6, "volume": 2290.0}, {"date": "2018-12-14", "close": 137.2, "volume": 16387.0}, {"date": "2018-12-17", "close": 138.0, "volume": 2062.0}, {"date": "2018-12-18", "close": 136.6, "volume": 3182.0}, {"date": "2018-12-19", "close": 136.4, "volume": 7882.0}, {"date": "2018-12-20", "close": 139.0, "volume": 1603.0}, {"date": "2018-12-21", "close": 139.6, "volume": 2944.0}, {"date": "2018-12-24", "close": 138.8, "volume": 1253.0}, {"date": "2018-12-26", "close": 140.4, "volume": 2709.0}, {"date": "2018-12-27", "close": 139.6, "volume": 3439.0}, {"date": "2018-12-28", "close": 138.2, "volume": 4166.0}, {"date": "2018-12-31", "close": 140.4, "volume": 749.0}, {"date": "2019-01-02", "close": 137.2, "volume": 1586.0}, {"date": "2019-01-03", "close": 136.0, "volume": 7552.0}, {"date": "2019-01-04", "close": 136.0, "volume": 4244.0}, {"date": "2019-01-07", "close": 136.8, "volume": 3489.0}, {"date": "2019-01-08", "close": 137.1, "volume": 4729.0}, {"date": "2019-01-09", "close": 135.8, "volume": 1067.0}, {"date": "2019-01-10", "close": 134.0, "volume": 1495.0}, {"date": "2019-01-11", "close": 134.6, "volume": 1635.0}, {"date": "2019-01-14", "close": 135.4, "volume": 825.0}, {"date": "2019-01-15", "close": 131.0, "volume": 1392.0}, {"date": "2019-01-16", "close": 128.4, "volume": 1190.0}, {"date": "2019-01-17", "close": 128.0, "volume": 1204.0}, {"date": "2019-01-18", "close": 125.8, "volume": 3382.0}, {"date": "2019-01-22", "close": 122.6, "volume": 1940.0}, {"date": "2019-01-23", "close": 120.4, "volume": 1109.0}, {"date": "2019-01-24", "close": 133.2, "volume": 1465.0}, {"date": "2019-01-25", "close": 136.4, "volume": 1879.0}, {"date": "2019-01-28", "close": 150.0, "volume": 3325.0}, {"date": "2019-01-29", "close": 154.2, "volume": 2901.0}, {"date": "2019-01-30", "close": 154.6, "volume": 583.0}, {"date": "2019-01-31", "close": 156.0, "volume": 905.0}, {"date": "2019-02-01", "close": 159.6, "volume": 1535.0}, {"date": "2019-02-04", "close": 167.8, "volume": 2296.0}, {"date": "2019-02-05", "close": 168.0, "volume": 1835.0}, {"date": "2019-02-06", "close": 168.0, "volume": 1155.0}, {"date": "2019-02-07", "close": 174.8, "volume": 12415.0}, {"date": "2019-02-08", "close": 179.0, "volume": 3317.0}, {"date": "2019-02-11", "close": 184.8, "volume": 3204.0}, {"date": "2019-02-12", "close": 188.4, "volume": 9529.0}, {"date": "2019-02-13", "close": 185.0, "volume": 4345.0}, {"date": "2019-02-14", "close": 187.0, "volume": 2086.0}, {"date": "2019-02-15", "close": 180.0, "volume": 3610.0}, {"date": "2019-02-19", "close": 159.4, "volume": 5689.0}, {"date": "2019-02-20", "close": 158.2, "volume": 1129.0}, {"date": "2019-02-21", "close": 158.976, "volume": 437.0}, {"date": "2019-02-22", "close": 165.8, "volume": 898.0}, {"date": "2019-02-25", "close": 179.9, "volume": 2464.0}, {"date": "2019-02-26", "close": 179.0, "volume": 1980.0}, {"date": "2019-02-27", "close": 179.4, "volume": 679.0}, {"date": "2019-02-28", "close": 170.0, "volume": 4163.0}, {"date": "2019-03-01", "close": 168.6, "volume": 343.0}, {"date": "2019-03-04", "close": 169.0, "volume": 951.0}, {"date": "2019-03-05", "close": 181.4, "volume": 3329.0}, {"date": "2019-03-06", "close": 160.0, "volume": 3196.0}, {"date": "2019-03-07", "close": 158.8, "volume": 506.0}, {"date": "2019-03-08", "close": 156.2, "volume": 632.0}, {"date": "2019-03-11", "close": 144.0, "volume": 2019.0}, {"date": "2019-03-12", "close": 142.8, "volume": 1731.0}, {"date": "2019-03-13", "close": 141.2, "volume": 3961.0}, {"date": "2019-03-14", "close": 147.0, "volume": 5681.0}, {"date": "2019-03-15", "close": 143.4, "volume": 1354.0}, {"date": "2019-03-18", "close": 142.0, "volume": 1236.0}, {"date": "2019-03-19", "close": 141.2, "volume": 1933.0}, {"date": "2019-03-20", "close": 128.0, "volume": 6736.0}, {"date": "2019-03-21", "close": 136.8, "volume": 3793.0}, {"date": "2019-03-22", "close": 136.2, "volume": 5257.0}, {"date": "2019-03-25", "close": 132.0, "volume": 2144.0}, {"date": "2019-03-26", "close": 137.4, "volume": 2195.0}, {"date": "2019-03-27", "close": 136.2, "volume": 2208.0}, {"date": "2019-03-28", "close": 136.0, "volume": 2179.0}, {"date": "2019-03-29", "close": 132.0, "volume": 2452.0}, {"date": "2019-04-01", "close": 131.2, "volume": 4109.0}, {"date": "2019-04-02", "close": 134.0, "volume": 1960.0}, {"date": "2019-04-03", "close": 136.0, "volume": 2619.0}, {"date": "2019-04-04", "close": 136.4, "volume": 4457.0}, {"date": "2019-04-05", "close": 138.0, "volume": 1138.0}, {"date": "2019-04-08", "close": 142.2, "volume": 3302.0}, {"date": "2019-04-09", "close": 150.0, "volume": 4403.0}, {"date": "2019-04-10", "close": 159.8, "volume": 5196.0}, {"date": "2019-04-11", "close": 179.4, "volume": 35347.0}, {"date": "2019-04-12", "close": 177.0, "volume": 11267.0}, {"date": "2019-04-15", "close": 170.4, "volume": 9497.0}, {"date": "2019-04-16", "close": 173.4, "volume": 2040.0}, {"date": "2019-04-17", "close": 172.4, "volume": 1666.0}, {"date": "2019-04-18", "close": 165.8, "volume": 7469.0}, {"date": "2019-04-22", "close": 164.6, "volume": 738.0}, {"date": "2019-04-23", "close": 177.8, "volume": 9122.0}, {"date": "2019-04-24", "close": 169.6, "volume": 927.0}, {"date": "2019-04-25", "close": 160.8, "volume": 3642.0}, {"date": "2019-04-26", "close": 161.8, "volume": 587.0}, {"date": "2019-04-29", "close": 166.8, "volume": 2583.0}, {"date": "2019-04-30", "close": 160.0, "volume": 1912.0}, {"date": "2019-05-01", "close": 160.0, "volume": 2232.0}, {"date": "2019-05-02", "close": 160.4, "volume": 1044.0}, {"date": "2019-05-03", "close": 160.4, "volume": 1128.0}, {"date": "2019-05-06", "close": 160.4, "volume": 1301.0}, {"date": "2019-05-07", "close": 162.0, "volume": 2213.0}, {"date": "2019-05-08", "close": 159.6, "volume": 441.0}, {"date": "2019-05-09", "close": 156.4, "volume": 1344.0}, {"date": "2019-05-10", "close": 162.2, "volume": 3339.0}, {"date": "2019-05-13", "close": 150.2, "volume": 2374.0}, {"date": "2019-05-14", "close": 156.0, "volume": 5139.0}, {"date": "2019-05-15", "close": 159.6, "volume": 3964.0}, {"date": "2019-05-16", "close": 152.8, "volume": 3346.0}, {"date": "2019-05-17", "close": 154.8, "volume": 3910.0}, {"date": "2019-05-20", "close": 154.0, "volume": 4523.0}, {"date": "2019-05-21", "close": 156.0, "volume": 4535.0}, {"date": "2019-05-22", "close": 177.4, "volume": 8732.0}, {"date": "2019-05-23", "close": 166.4, "volume": 3811.0}, {"date": "2019-05-24", "close": 160.2, "volume": 2563.0}, {"date": "2019-05-28", "close": 155.6, "volume": 15830.0}, {"date": "2019-05-29", "close": 155.2, "volume": 1716.0}, {"date": "2019-05-30", "close": 146.75, "volume": 2058.0}, {"date": "2019-05-31", "close": 141.2, "volume": 3152.0}, {"date": "2019-06-03", "close": 141.0, "volume": 2054.0}, {"date": "2019-06-04", "close": 144.0, "volume": 4052.0}, {"date": "2019-06-05", "close": 133.2, "volume": 4765.0}, {"date": "2019-06-06", "close": 125.2, "volume": 6922.0}, {"date": "2019-06-07", "close": 112.4, "volume": 16352.0}, {"date": "2019-06-10", "close": 108.2, "volume": 16100.0}, {"date": "2019-06-11", "close": 100.2, "volume": 9174.0}, {"date": "2019-06-12", "close": 94.4, "volume": 14331.0}, {"date": "2019-06-13", "close": 97.0, "volume": 21447.0}, {"date": "2019-06-14", "close": 106.0, "volume": 21601.0}, {"date": "2019-06-17", "close": 108.0, "volume": 8792.0}, {"date": "2019-06-18", "close": 115.4, "volume": 11436.0}, {"date": "2019-06-19", "close": 107.0, "volume": 3866.0}, {"date": "2019-06-20", "close": 106.8, "volume": 6463.0}, {"date": "2019-06-21", "close": 106.2, "volume": 3927.0}, {"date": "2019-06-24", "close": 101.2, "volume": 1120.0}, {"date": "2019-06-25", "close": 100.6, "volume": 10251.0}, {"date": "2019-06-26", "close": 97.2, "volume": 13141.0}, {"date": "2019-06-27", "close": 94.8, "volume": 846.0}, {"date": "2019-06-28", "close": 95.0, "volume": 12751.0}, {"date": "2019-07-01", "close": 98.2, "volume": 2339.0}, {"date": "2019-07-02", "close": 99.8, "volume": 1583.0}, {"date": "2019-07-03", "close": 98.0, "volume": 584.0}, {"date": "2019-07-05", "close": 101.8, "volume": 993.0}, {"date": "2019-07-08", "close": 108.0, "volume": 3648.0}, {"date": "2019-07-09", "close": 112.2, "volume": 9473.0}, {"date": "2019-07-10", "close": 118.2, "volume": 1610.0}, {"date": "2019-07-11", "close": 106.2, "volume": 3806.0}, {"date": "2019-07-12", "close": 116.8, "volume": 6773.0}, {"date": "2019-07-15", "close": 114.2, "volume": 1271.0}, {"date": "2019-07-16", "close": 112.8, "volume": 483.0}, {"date": "2019-07-17", "close": 111.6, "volume": 11182.0}, {"date": "2019-07-18", "close": 111.4, "volume": 1556.0}, {"date": "2019-07-19", "close": 110.4, "volume": 344.0}, {"date": "2019-07-22", "close": 108.8, "volume": 2088.0}, {"date": "2019-07-23", "close": 112.0, "volume": 369.0}, {"date": "2019-07-24", "close": 110.0, "volume": 806.0}, {"date": "2019-07-25", "close": 110.0, "volume": 1788.0}, {"date": "2019-07-26", "close": 111.8, "volume": 224.0}, {"date": "2019-07-29", "close": 106.8, "volume": 1299.0}, {"date": "2019-07-30", "close": 105.8, "volume": 1703.0}, {"date": "2019-07-31", "close": 106.4, "volume": 3810.0}, {"date": "2019-08-01", "close": 105.4, "volume": 383.0}, {"date": "2019-08-02", "close": 103.4, "volume": 5312.0}, {"date": "2019-08-05", "close": 97.0, "volume": 1421.0}, {"date": "2019-08-06", "close": 99.0, "volume": 995.0}, {"date": "2019-08-07", "close": 97.0, "volume": 4592.0}, {"date": "2019-08-08", "close": 98.0, "volume": 629.0}, {"date": "2019-08-09", "close": 95.6, "volume": 1236.0}, {"date": "2019-08-12", "close": 98.0, "volume": 448.0}, {"date": "2019-08-13", "close": 97.8, "volume": 1568.0}, {"date": "2019-08-14", "close": 94.0, "volume": 2019.0}, {"date": "2019-08-15", "close": 95.0, "volume": 332.0}, {"date": "2019-08-16", "close": 92.2, "volume": 2086.0}, {"date": "2019-08-19", "close": 90.8, "volume": 2912.0}, {"date": "2019-08-20", "close": 83.0, "volume": 4034.0}, {"date": "2019-08-21", "close": 72.0, "volume": 8433.0}, {"date": "2019-08-22", "close": 76.0, "volume": 8258.0}, {"date": "2019-08-23", "close": 74.0, "volume": 2606.0}, {"date": "2019-08-26", "close": 71.8, "volume": 4770.0}, {"date": "2019-08-27", "close": 74.4, "volume": 2837.0}, {"date": "2019-08-28", "close": 72.4, "volume": 1453.0}, {"date": "2019-08-29", "close": 71.0, "volume": 1805.0}, {"date": "2019-08-30", "close": 73.4, "volume": 1184.0}, {"date": "2019-09-03", "close": 71.5, "volume": 452.0}, {"date": "2019-09-04", "close": 72.5, "volume": 1026.0}, {"date": "2019-09-05", "close": 71.0, "volume": 724.0}, {"date": "2019-09-06", "close": 71.4, "volume": 814.0}, {"date": "2019-09-09", "close": 68.8, "volume": 2386.0}, {"date": "2019-09-10", "close": 67.6, "volume": 1472.0}, {"date": "2019-09-11", "close": 70.4, "volume": 2699.0}, {"date": "2019-09-12", "close": 70.0, "volume": 837.0}, {"date": "2019-09-13", "close": 70.0, "volume": 6254.0}, {"date": "2019-09-16", "close": 69.0, "volume": 868.0}, {"date": "2019-09-17", "close": 70.6, "volume": 2620.0}, {"date": "2019-09-18", "close": 71.0, "volume": 941.0}, {"date": "2019-09-19", "close": 69.4, "volume": 468.0}, {"date": "2019-09-20", "close": 70.0, "volume": 636.0}, {"date": "2019-09-23", "close": 66.8, "volume": 619.0}, {"date": "2019-09-24", "close": 70.2, "volume": 2909.0}, {"date": "2019-09-25", "close": 70.4, "volume": 2514.0}, {"date": "2019-09-26", "close": 72.8, "volume": 1887.0}, {"date": "2019-09-27", "close": 73.4, "volume": 5655.0}, {"date": "2019-09-30", "close": 79.6, "volume": 6142.0}, {"date": "2019-10-01", "close": 81.6, "volume": 621.0}, {"date": "2019-10-02", "close": 77.0, "volume": 4343.0}, {"date": "2019-10-03", "close": 75.4, "volume": 201.0}, {"date": "2019-10-04", "close": 76.0, "volume": 1067.0}, {"date": "2019-10-07", "close": 75.0, "volume": 267.0}, {"date": "2019-10-08", "close": 70.2, "volume": 1094.0}, {"date": "2019-10-09", "close": 71.0, "volume": 198.0}, {"date": "2019-10-10", "close": 68.8, "volume": 425.0}, {"date": "2019-10-11", "close": 73.4, "volume": 534.0}, {"date": "2019-10-14", "close": 69.2, "volume": 845.0}, {"date": "2019-10-15", "close": 68.2, "volume": 5693.0}, {"date": "2019-10-16", "close": 76.0, "volume": 1398.0}, {"date": "2019-10-17", "close": 75.6, "volume": 191.0}, {"date": "2019-10-18", "close": 79.8, "volume": 2917.0}, {"date": "2019-10-21", "close": 79.8, "volume": 828.0}, {"date": "2019-10-22", "close": 75.6, "volume": 1097.0}, {"date": "2019-10-23", "close": 79.6, "volume": 747.0}, {"date": "2019-10-24", "close": 79.6, "volume": 517.0}, {"date": "2019-10-25", "close": 79.6, "volume": 473.0}, {"date": "2019-10-28", "close": 78.0, "volume": 2019.0}, {"date": "2019-10-29", "close": 79.4, "volume": 2932.0}, {"date": "2019-10-30", "close": 79.2, "volume": 3532.0}, {"date": "2019-10-31", "close": 80.4, "volume": 269.0}, {"date": "2019-11-01", "close": 80.0, "volume": 2613.0}, {"date": "2019-11-04", "close": 80.9, "volume": 1813.0}, {"date": "2019-11-05", "close": 82.0, "volume": 2079.0}, {"date": "2019-11-06", "close": 80.8, "volume": 449.0}, {"date": "2019-11-07", "close": 83.0, "volume": 646.0}, {"date": "2019-11-08", "close": 85.0, "volume": 4654.0}, {"date": "2019-11-11", "close": 85.8, "volume": 276.0}, {"date": "2019-11-12", "close": 84.2, "volume": 1243.0}, {"date": "2019-11-13", "close": 83.0, "volume": 530.0}, {"date": "2019-11-14", "close": 82.8, "volume": 246.0}, {"date": "2019-11-15", "close": 85.6, "volume": 860.0}, {"date": "2019-11-18", "close": 82.0, "volume": 256.0}, {"date": "2019-11-19", "close": 84.0, "volume": 678.0}, {"date": "2019-11-20", "close": 84.4, "volume": 3515.0}, {"date": "2019-11-21", "close": 74.0, "volume": 9356.0}, {"date": "2019-11-22", "close": 66.78, "volume": 1912.0}, {"date": "2019-11-25", "close": 60.0, "volume": 6315.0}, {"date": "2019-11-26", "close": 55.0, "volume": 8252.0}, {"date": "2019-11-27", "close": 51.0, "volume": 3512.0}, {"date": "2019-11-29", "close": 48.0, "volume": 4097.0}, {"date": "2019-12-02", "close": 44.0, "volume": 8063.0}, {"date": "2019-12-03", "close": 44.8, "volume": 2567.0}, {"date": "2019-12-04", "close": 42.0, "volume": 6574.0}, {"date": "2019-12-05", "close": 41.8, "volume": 2967.0}, {"date": "2019-12-06", "close": 45.2, "volume": 3027.0}, {"date": "2019-12-09", "close": 45.4, "volume": 3247.0}, {"date": "2019-12-10", "close": 45.0, "volume": 3035.0}, {"date": "2019-12-11", "close": 47.8, "volume": 1698.0}, {"date": "2019-12-12", "close": 47.2, "volume": 942.0}, {"date": "2019-12-13", "close": 46.8, "volume": 360.0}, {"date": "2019-12-16", "close": 46.0, "volume": 1579.0}, {"date": "2019-12-17", "close": 45.2, "volume": 909.0}, {"date": "2019-12-18", "close": 45.4, "volume": 1716.0}, {"date": "2019-12-19", "close": 43.0, "volume": 1088.0}, {"date": "2019-12-20", "close": 41.4, "volume": 2821.0}, {"date": "2019-12-23", "close": 43.8, "volume": 549.0}, {"date": "2019-12-24", "close": 42.4, "volume": 265.0}, {"date": "2019-12-26", "close": 43.2, "volume": 910.0}, {"date": "2019-12-27", "close": 45.2, "volume": 7053.0}, {"date": "2019-12-30", "close": 52.266, "volume": 8620.0}, {"date": "2019-12-31", "close": 59.0, "volume": 18947.0}, {"date": "2020-01-02", "close": 55.4, "volume": 11128.0}, {"date": "2020-01-03", "close": 51.4, "volume": 2975.0}, {"date": "2020-01-06", "close": 49.4, "volume": 1849.0}, {"date": "2020-01-07", "close": 48.6, "volume": 3954.0}, {"date": "2020-01-08", "close": 45.4, "volume": 2666.0}, {"date": "2020-01-09", "close": 46.4, "volume": 1157.0}, {"date": "2020-01-10", "close": 47.6, "volume": 724.0}, {"date": "2020-01-13", "close": 47.2, "volume": 338.0}, {"date": "2020-01-14", "close": 57.0, "volume": 4901.0}, {"date": "2020-01-15", "close": 52.6, "volume": 1435.0}, {"date": "2020-01-16", "close": 51.002, "volume": 457.0}, {"date": "2020-01-17", "close": 53.0, "volume": 1143.0}, {"date": "2020-01-21", "close": 50.0, "volume": 985.0}, {"date": "2020-01-22", "close": 52.0, "volume": 2675.0}, {"date": "2020-01-23", "close": 52.2, "volume": 2844.0}, {"date": "2020-01-24", "close": 53.0, "volume": 2013.0}, {"date": "2020-01-27", "close": 52.4, "volume": 1930.0}, {"date": "2020-01-28", "close": 54.6, "volume": 1837.0}, {"date": "2020-01-29", "close": 55.4, "volume": 519.0}, {"date": "2020-01-30", "close": 54.6, "volume": 3660.0}, {"date": "2020-01-31", "close": 55.0, "volume": 759.0}, {"date": "2020-02-03", "close": 54.2, "volume": 1148.0}, {"date": "2020-02-04", "close": 55.4, "volume": 325.0}, {"date": "2020-02-05", "close": 56.4, "volume": 1184.0}, {"date": "2020-02-06", "close": 58.0, "volume": 2434.0}, {"date": "2020-02-07", "close": 58.0, "volume": 1144.0}, {"date": "2020-02-10", "close": 58.6, "volume": 215.0}, {"date": "2020-02-11", "close": 59.8, "volume": 945.0}, {"date": "2020-02-12", "close": 59.8, "volume": 1334.0}, {"date": "2020-02-13", "close": 61.4, "volume": 1834.0}, {"date": "2020-02-14", "close": 61.6, "volume": 2000.0}, {"date": "2020-02-18", "close": 62.0, "volume": 3354.0}, {"date": "2020-02-19", "close": 61.2, "volume": 4135.0}, {"date": "2020-02-20", "close": 59.6, "volume": 4036.0}, {"date": "2020-02-21", "close": 60.4, "volume": 1483.0}, {"date": "2020-02-24", "close": 58.8, "volume": 2039.0}, {"date": "2020-02-25", "close": 54.0, "volume": 2321.0}, {"date": "2020-02-26", "close": 51.706, "volume": 383.0}, {"date": "2020-02-27", "close": 48.2, "volume": 3038.0}, {"date": "2020-02-28", "close": 53.6, "volume": 1749.0}, {"date": "2020-03-02", "close": 57.2, "volume": 3056.0}, {"date": "2020-03-03", "close": 57.4, "volume": 4736.0}, {"date": "2020-03-04", "close": 55.4, "volume": 4517.0}, {"date": "2020-03-05", "close": 55.0, "volume": 5960.0}, {"date": "2020-03-06", "close": 55.0, "volume": 4293.0}, {"date": "2020-03-09", "close": 53.2, "volume": 3552.0}, {"date": "2020-03-10", "close": 51.6, "volume": 3216.0}, {"date": "2020-03-11", "close": 52.6, "volume": 1088.0}, {"date": "2020-03-12", "close": 49.2, "volume": 5648.0}, {"date": "2020-03-13", "close": 51.6, "volume": 1802.0}, {"date": "2020-03-16", "close": 48.0, "volume": 6930.0}, {"date": "2020-03-17", "close": 48.0, "volume": 3872.0}, {"date": "2020-03-18", "close": 30.0, "volume": 648.0}, {"date": "2020-03-19", "close": 40.4, "volume": 1391.0}, {"date": "2020-03-20", "close": 43.8, "volume": 1111.0}, {"date": "2020-03-23", "close": 47.0, "volume": 1350.0}, {"date": "2020-03-24", "close": 46.8, "volume": 563.0}, {"date": "2020-03-25", "close": 44.8, "volume": 649.0}, {"date": "2020-03-26", "close": 45.4, "volume": 3663.0}, {"date": "2020-03-27", "close": 45.8, "volume": 315.0}, {"date": "2020-03-30", "close": 45.8, "volume": 100.0}, {"date": "2020-03-31", "close": 46.0, "volume": 671.0}, {"date": "2020-04-01", "close": 46.0, "volume": 433.0}, {"date": "2020-04-02", "close": 45.798, "volume": 184.0}, {"date": "2020-04-03", "close": 44.6, "volume": 250.0}, {"date": "2020-04-06", "close": 46.0, "volume": 3559.0}, {"date": "2020-04-07", "close": 48.0, "volume": 1739.0}, {"date": "2020-04-08", "close": 49.4, "volume": 117.0}, {"date": "2020-04-09", "close": 47.8, "volume": 998.0}, {"date": "2020-04-13", "close": 47.0, "volume": 2701.0}, {"date": "2020-04-14", "close": 48.4, "volume": 69.0}, {"date": "2020-04-15", "close": 46.0, "volume": 2100.0}, {"date": "2020-04-16", "close": 46.6, "volume": 1783.0}, {"date": "2020-04-17", "close": 47.0, "volume": 201.0}, {"date": "2020-04-20", "close": 47.4, "volume": 97.0}, {"date": "2020-04-21", "close": 46.6, "volume": 637.0}, {"date": "2020-04-22", "close": 46.0, "volume": 1592.0}, {"date": "2020-04-23", "close": 47.6, "volume": 62.0}, {"date": "2020-04-24", "close": 47.6, "volume": 484.0}, {"date": "2020-04-27", "close": 47.6, "volume": 684.0}, {"date": "2020-04-28", "close": 45.6, "volume": 506.0}, {"date": "2020-04-29", "close": 46.8, "volume": 176.0}, {"date": "2020-04-30", "close": 48.6, "volume": 342.0}, {"date": "2020-05-01", "close": 46.0, "volume": 1971.0}, {"date": "2020-05-04", "close": 45.8, "volume": 121.0}, {"date": "2020-05-05", "close": 44.0, "volume": 787.0}, {"date": "2020-05-06", "close": 44.4, "volume": 143.0}, {"date": "2020-05-07", "close": 46.0, "volume": 463.0}, {"date": "2020-05-08", "close": 46.0, "volume": 223.0}, {"date": "2020-05-11", "close": 45.6, "volume": 660.0}, {"date": "2020-05-12", "close": 45.6, "volume": 530.0}, {"date": "2020-05-13", "close": 44.8, "volume": 1061.0}, {"date": "2020-05-14", "close": 41.2, "volume": 404.0}, {"date": "2020-05-15", "close": 36.6, "volume": 1861.0}, {"date": "2020-05-18", "close": 35.4, "volume": 2614.0}, {"date": "2020-05-19", "close": 35.6, "volume": 2452.0}, {"date": "2020-05-20", "close": 36.0, "volume": 1805.0}, {"date": "2020-05-21", "close": 36.2, "volume": 1403.0}, {"date": "2020-05-22", "close": 35.4, "volume": 1169.0}, {"date": "2020-05-26", "close": 35.2, "volume": 1130.0}, {"date": "2020-05-27", "close": 35.2, "volume": 1000.0}, {"date": "2020-05-28", "close": 35.4, "volume": 1070.0}, {"date": "2020-05-29", "close": 32.4, "volume": 13769.0}, {"date": "2020-06-01", "close": 31.8, "volume": 3087.0}, {"date": "2020-06-02", "close": 31.0, "volume": 2213.0}, {"date": "2020-06-03", "close": 31.0, "volume": 2755.0}, {"date": "2020-06-04", "close": 31.2, "volume": 2736.0}, {"date": "2020-06-05", "close": 32.4, "volume": 3792.0}, {"date": "2020-06-08", "close": 32.398, "volume": 7497.0}, {"date": "2020-06-09", "close": 31.6, "volume": 4344.0}, {"date": "2020-06-10", "close": 35.2, "volume": 22258.0}, {"date": "2020-06-11", "close": 31.6, "volume": 8223.0}, {"date": "2020-06-12", "close": 31.6, "volume": 5355.0}, {"date": "2020-06-15", "close": 30.8, "volume": 3319.0}, {"date": "2020-06-16", "close": 29.2, "volume": 4454.0}, {"date": "2020-06-17", "close": 30.8, "volume": 11719.0}, {"date": "2020-06-18", "close": 31.6, "volume": 7570.0}, {"date": "2020-06-19", "close": 31.6, "volume": 6036.0}, {"date": "2020-06-22", "close": 30.8, "volume": 4535.0}, {"date": "2020-06-23", "close": 31.0, "volume": 5500.0}, {"date": "2020-06-24", "close": 30.0, "volume": 4570.0}, {"date": "2020-06-25", "close": 30.8, "volume": 2388.0}, {"date": "2020-06-26", "close": 30.6, "volume": 3232.0}, {"date": "2020-06-29", "close": 30.8, "volume": 3005.0}, {"date": "2020-06-30", "close": 31.8, "volume": 5360.0}, {"date": "2020-07-01", "close": 31.0, "volume": 5222.0}, {"date": "2020-07-02", "close": 31.0, "volume": 4065.0}, {"date": "2020-07-06", "close": 32.0, "volume": 6563.0}, {"date": "2020-07-07", "close": 32.0, "volume": 4735.0}, {"date": "2020-07-08", "close": 33.4, "volume": 10335.0}, {"date": "2020-07-09", "close": 33.0, "volume": 8676.0}, {"date": "2020-07-10", "close": 33.2, "volume": 2856.0}, {"date": "2020-07-13", "close": 35.6, "volume": 25301.0}, {"date": "2020-07-14", "close": 35.8, "volume": 7086.0}, {"date": "2020-07-15", "close": 37.4, "volume": 3764.0}, {"date": "2020-07-16", "close": 35.8, "volume": 1020.0}, {"date": "2020-07-17", "close": 34.8, "volume": 1685.0}, {"date": "2020-07-20", "close": 33.8, "volume": 4339.0}, {"date": "2020-07-21", "close": 37.0, "volume": 2399.0}, {"date": "2020-07-22", "close": 35.8, "volume": 14375.0}, {"date": "2020-07-23", "close": 35.2, "volume": 5734.0}, {"date": "2020-07-24", "close": 33.8, "volume": 3372.0}, {"date": "2020-07-27", "close": 35.8, "volume": 1562.0}, {"date": "2020-07-28", "close": 35.5, "volume": 7638.0}, {"date": "2020-07-29", "close": 35.2, "volume": 9138.0}, {"date": "2020-07-30", "close": 35.4, "volume": 1673.0}, {"date": "2020-07-31", "close": 36.6, "volume": 7141.0}, {"date": "2020-08-03", "close": 37.2, "volume": 2596.0}, {"date": "2020-08-04", "close": 36.798, "volume": 1518.0}, {"date": "2020-08-05", "close": 36.6, "volume": 429.0}, {"date": "2020-08-06", "close": 36.126, "volume": 383.0}, {"date": "2020-08-07", "close": 34.8, "volume": 1558.0}, {"date": "2020-08-10", "close": 35.8, "volume": 1385.0}, {"date": "2020-08-11", "close": 35.4, "volume": 845.0}, {"date": "2020-08-12", "close": 34.6, "volume": 524.0}, {"date": "2020-08-13", "close": 33.0, "volume": 2553.0}, {"date": "2020-08-14", "close": 33.4, "volume": 792.0}, {"date": "2020-08-17", "close": 32.8, "volume": 3715.0}, {"date": "2020-08-18", "close": 32.8, "volume": 4384.0}, {"date": "2020-08-19", "close": 33.4, "volume": 1614.0}, {"date": "2020-08-20", "close": 33.4, "volume": 5184.0}, {"date": "2020-08-21", "close": 33.8, "volume": 5380.0}, {"date": "2020-08-24", "close": 34.2, "volume": 6834.0}, {"date": "2020-08-25", "close": 34.4, "volume": 3985.0}, {"date": "2020-08-26", "close": 34.0, "volume": 7611.0}, {"date": "2020-08-27", "close": 36.6, "volume": 11311.0}, {"date": "2020-08-28", "close": 35.6, "volume": 3440.0}, {"date": "2020-08-31", "close": 34.8, "volume": 7225.0}, {"date": "2020-09-01", "close": 35.2, "volume": 1035.0}, {"date": "2020-09-02", "close": 34.0, "volume": 2209.0}, {"date": "2020-09-03", "close": 33.2, "volume": 3782.0}, {"date": "2020-09-04", "close": 33.2, "volume": 3380.0}, {"date": "2020-09-08", "close": 35.2, "volume": 3738.0}, {"date": "2020-09-09", "close": 34.4, "volume": 7174.0}, {"date": "2020-09-10", "close": 35.0, "volume": 12080.0}, {"date": "2020-09-11", "close": 34.8, "volume": 2957.0}, {"date": "2020-09-14", "close": 34.8, "volume": 2456.0}, {"date": "2020-09-15", "close": 34.0, "volume": 3176.0}, {"date": "2020-09-16", "close": 34.2, "volume": 309.0}, {"date": "2020-09-17", "close": 34.2, "volume": 1346.0}, {"date": "2020-09-18", "close": 32.2, "volume": 3977.0}, {"date": "2020-09-21", "close": 32.0, "volume": 2668.0}, {"date": "2020-09-22", "close": 32.0, "volume": 2221.0}, {"date": "2020-09-23", "close": 30.8, "volume": 1799.0}, {"date": "2020-09-24", "close": 31.2, "volume": 3502.0}, {"date": "2020-09-25", "close": 30.2, "volume": 564.0}, {"date": "2020-09-28", "close": 30.2, "volume": 1009.0}, {"date": "2020-09-29", "close": 30.0, "volume": 346.0}, {"date": "2020-09-30", "close": 30.8, "volume": 2469.0}, {"date": "2020-10-01", "close": 29.8, "volume": 655.0}, {"date": "2020-10-02", "close": 29.2, "volume": 429.0}, {"date": "2020-10-05", "close": 30.6, "volume": 734.0}, {"date": "2020-10-06", "close": 30.2, "volume": 412.0}, {"date": "2020-10-07", "close": 29.0, "volume": 1035.0}, {"date": "2020-10-08", "close": 29.9, "volume": 1118.0}, {"date": "2020-10-09", "close": 30.0, "volume": 755.0}, {"date": "2020-10-12", "close": 29.4, "volume": 670.0}, {"date": "2020-10-13", "close": 29.0, "volume": 613.0}, {"date": "2020-10-14", "close": 30.8, "volume": 1352.0}, {"date": "2020-10-15", "close": 34.4, "volume": 10528.0}, {"date": "2020-10-16", "close": 36.4, "volume": 13588.0}, {"date": "2020-10-19", "close": 43.2, "volume": 19232.0}, {"date": "2020-10-20", "close": 36.0, "volume": 66864.0}, {"date": "2020-10-21", "close": 34.2, "volume": 19221.0}, {"date": "2020-10-22", "close": 34.8, "volume": 6992.0}, {"date": "2020-10-23", "close": 37.6, "volume": 3130.0}, {"date": "2020-10-26", "close": 35.2, "volume": 13242.0}, {"date": "2020-10-27", "close": 34.6, "volume": 11651.0}, {"date": "2020-10-28", "close": 37.6, "volume": 6825.0}, {"date": "2020-10-29", "close": 35.4, "volume": 7710.0}, {"date": "2020-10-30", "close": 34.2, "volume": 3391.0}, {"date": "2020-11-02", "close": 35.4, "volume": 5032.0}, {"date": "2020-11-03", "close": 37.0, "volume": 6914.0}, {"date": "2020-11-04", "close": 36.0, "volume": 5117.0}, {"date": "2020-11-05", "close": 35.6, "volume": 5536.0}, {"date": "2020-11-06", "close": 37.4, "volume": 7294.0}, {"date": "2020-11-09", "close": 38.6, "volume": 12148.0}, {"date": "2020-11-10", "close": 39.0, "volume": 8326.0}, {"date": "2020-11-11", "close": 38.0, "volume": 18867.0}, {"date": "2020-11-12", "close": 36.2, "volume": 14667.0}, {"date": "2020-11-13", "close": 41.4, "volume": 9612.0}, {"date": "2020-11-16", "close": 41.4, "volume": 14692.0}, {"date": "2020-11-17", "close": 43.0, "volume": 7988.0}, {"date": "2020-11-18", "close": 43.6, "volume": 7245.0}, {"date": "2020-11-19", "close": 46.0, "volume": 9928.0}, {"date": "2020-11-20", "close": 50.4, "volume": 25518.0}, {"date": "2020-11-23", "close": 72.0, "volume": 28429.0}, {"date": "2020-11-24", "close": 73.0, "volume": 111703.0}, {"date": "2020-11-25", "close": 63.2, "volume": 28221.0}, {"date": "2020-11-27", "close": 78.0, "volume": 513592.0}, {"date": "2020-11-30", "close": 73.8, "volume": 62479.0}, {"date": "2020-12-01", "close": 65.0, "volume": 42777.0}, {"date": "2020-12-02", "close": 63.0, "volume": 26020.0}, {"date": "2020-12-03", "close": 64.4, "volume": 13403.0}, {"date": "2020-12-04", "close": 65.0, "volume": 13493.0}, {"date": "2020-12-07", "close": 69.6, "volume": 32079.0}, {"date": "2020-12-08", "close": 71.0, "volume": 31425.0}, {"date": "2020-12-09", "close": 67.6, "volume": 16291.0}, {"date": "2020-12-10", "close": 65.4, "volume": 9002.0}, {"date": "2020-12-11", "close": 68.4, "volume": 10240.0}, {"date": "2020-12-14", "close": 71.6, "volume": 26015.0}, {"date": "2020-12-15", "close": 69.2, "volume": 16801.0}, {"date": "2020-12-16", "close": 69.0, "volume": 13826.0}, {"date": "2020-12-17", "close": 67.2, "volume": 25313.0}, {"date": "2020-12-18", "close": 69.4, "volume": 22390.0}, {"date": "2020-12-21", "close": 63.8, "volume": 22994.0}, {"date": "2020-12-22", "close": 95.8, "volume": 2429842.0}, {"date": "2020-12-23", "close": 76.0, "volume": 227949.0}, {"date": "2020-12-24", "close": 78.6, "volume": 99382.0}, {"date": "2020-12-28", "close": 78.6, "volume": 91897.0}, {"date": "2020-12-29", "close": 77.0, "volume": 28284.0}, {"date": "2020-12-30", "close": 76.8, "volume": 38986.0}, {"date": "2020-12-31", "close": 71.2, "volume": 73225.0}, {"date": "2021-01-04", "close": 67.0, "volume": 49173.0}, {"date": "2021-01-05", "close": 68.0, "volume": 30641.0}, {"date": "2021-01-06", "close": 67.4, "volume": 39454.0}, {"date": "2021-01-07", "close": 73.4, "volume": 35963.0}, {"date": "2021-01-08", "close": 74.4, "volume": 27922.0}, {"date": "2021-01-11", "close": 74.0, "volume": 22097.0}, {"date": "2021-01-12", "close": 72.2, "volume": 45066.0}, {"date": "2021-01-13", "close": 71.4, "volume": 34519.0}, {"date": "2021-01-14", "close": 72.8, "volume": 22826.0}, {"date": "2021-01-15", "close": 74.0, "volume": 24398.0}, {"date": "2021-01-19", "close": 74.8, "volume": 36153.0}, {"date": "2021-01-20", "close": 77.6, "volume": 69699.0}, {"date": "2021-01-21", "close": 79.6, "volume": 56247.0}, {"date": "2021-01-22", "close": 79.6, "volume": 39969.0}, {"date": "2021-01-25", "close": 75.0, "volume": 46427.0}, {"date": "2021-01-26", "close": 73.2, "volume": 27149.0}, {"date": "2021-01-27", "close": 70.4, "volume": 27375.0}, {"date": "2021-01-28", "close": 67.0, "volume": 25727.0}, {"date": "2021-01-29", "close": 67.0, "volume": 21661.0}, {"date": "2021-02-01", "close": 69.0, "volume": 27483.0}, {"date": "2021-02-02", "close": 72.8, "volume": 23578.0}, {"date": "2021-02-03", "close": 76.4, "volume": 24847.0}, {"date": "2021-02-04", "close": 79.6, "volume": 33162.0}, {"date": "2021-02-05", "close": 99.6, "volume": 3829752.0}, {"date": "2021-02-08", "close": 115.0, "volume": 862594.0}, {"date": "2021-02-09", "close": 140.0, "volume": 554092.0}, {"date": "2021-02-10", "close": 162.6, "volume": 617705.0}, {"date": "2021-02-11", "close": 141.4, "volume": 260327.0}, {"date": "2021-02-12", "close": 122.2, "volume": 281755.0}, {"date": "2021-02-16", "close": 134.2, "volume": 244455.0}, {"date": "2021-02-17", "close": 129.6, "volume": 115765.0}, {"date": "2021-02-18", "close": 126.0, "volume": 85114.0}, {"date": "2021-02-19", "close": 127.0, "volume": 72925.0}, {"date": "2021-02-22", "close": 112.8, "volume": 123293.0}, {"date": "2021-02-23", "close": 124.6, "volume": 309408.0}, {"date": "2021-02-24", "close": 120.8, "volume": 103522.0}, {"date": "2021-02-25", "close": 112.2, "volume": 102453.0}, {"date": "2021-02-26", "close": 106.8, "volume": 119927.0}, {"date": "2021-03-01", "close": 116.0, "volume": 90437.0}, {"date": "2021-03-02", "close": 119.2, "volume": 170197.0}, {"date": "2021-03-03", "close": 114.0, "volume": 123668.0}, {"date": "2021-03-04", "close": 97.4, "volume": 147252.0}, {"date": "2021-03-05", "close": 95.8, "volume": 85940.0}, {"date": "2021-03-08", "close": 90.6, "volume": 51402.0}, {"date": "2021-03-09", "close": 107.2, "volume": 97579.0}, {"date": "2021-03-10", "close": 108.6, "volume": 144797.0}, {"date": "2021-03-11", "close": 109.8, "volume": 64285.0}, {"date": "2021-03-12", "close": 112.0, "volume": 65807.0}, {"date": "2021-03-15", "close": 125.4, "volume": 115690.0}, {"date": "2021-03-16", "close": 119.0, "volume": 63649.0}, {"date": "2021-03-17", "close": 125.6, "volume": 94672.0}, {"date": "2021-03-18", "close": 113.0, "volume": 254088.0}, {"date": "2021-03-19", "close": 106.6, "volume": 99949.0}, {"date": "2021-03-22", "close": 104.0, "volume": 46995.0}, {"date": "2021-03-23", "close": 95.6, "volume": 60457.0}, {"date": "2021-03-24", "close": 87.4, "volume": 61854.0}, {"date": "2021-03-25", "close": 87.6, "volume": 56919.0}, {"date": "2021-03-26", "close": 85.0, "volume": 57597.0}, {"date": "2021-03-29", "close": 80.6, "volume": 27579.0}, {"date": "2021-03-30", "close": 84.0, "volume": 82247.0}, {"date": "2021-03-31", "close": 84.6, "volume": 50070.0}, {"date": "2021-04-01", "close": 86.0, "volume": 49288.0}, {"date": "2021-04-05", "close": 82.8, "volume": 36188.0}, {"date": "2021-04-06", "close": 83.2, "volume": 43812.0}, {"date": "2021-04-07", "close": 81.6, "volume": 21775.0}, {"date": "2021-04-08", "close": 86.2, "volume": 34112.0}, {"date": "2021-04-09", "close": 79.8, "volume": 52688.0}, {"date": "2021-04-12", "close": 69.8, "volume": 92469.0}, {"date": "2021-04-13", "close": 71.6, "volume": 49750.0}, {"date": "2021-04-14", "close": 70.4, "volume": 38945.0}, {"date": "2021-04-15", "close": 70.4, "volume": 33219.0}, {"date": "2021-04-16", "close": 67.2, "volume": 50221.0}, {"date": "2021-04-19", "close": 65.6, "volume": 39055.0}, {"date": "2021-04-20", "close": 64.2, "volume": 31001.0}, {"date": "2021-04-21", "close": 67.4, "volume": 19485.0}, {"date": "2021-04-22", "close": 67.6, "volume": 23166.0}, {"date": "2021-04-23", "close": 69.0, "volume": 19528.0}, {"date": "2021-04-26", "close": 73.8, "volume": 23722.0}, {"date": "2021-04-27", "close": 70.4, "volume": 24694.0}, {"date": "2021-04-28", "close": 84.2, "volume": 593455.0}, {"date": "2021-04-29", "close": 72.2, "volume": 90717.0}, {"date": "2021-04-30", "close": 70.6, "volume": 47878.0}, {"date": "2021-05-03", "close": 67.2, "volume": 37481.0}, {"date": "2021-05-04", "close": 65.8, "volume": 41856.0}, {"date": "2021-05-05", "close": 65.4, "volume": 49980.0}, {"date": "2021-05-06", "close": 62.0, "volume": 60876.0}, {"date": "2021-05-07", "close": 63.0, "volume": 26088.0}, {"date": "2021-05-10", "close": 57.4, "volume": 60835.0}, {"date": "2021-05-11", "close": 59.0, "volume": 68844.0}, {"date": "2021-05-12", "close": 55.6, "volume": 40835.0}, {"date": "2021-05-13", "close": 53.6, "volume": 45790.0}, {"date": "2021-05-14", "close": 56.4, "volume": 44129.0}, {"date": "2021-05-17", "close": 57.6, "volume": 29448.0}, {"date": "2021-05-18", "close": 61.2, "volume": 35959.0}, {"date": "2021-05-19", "close": 60.6, "volume": 24140.0}, {"date": "2021-05-20", "close": 62.0, "volume": 21779.0}, {"date": "2021-05-21", "close": 60.8, "volume": 24327.0}, {"date": "2021-05-24", "close": 58.8, "volume": 20372.0}, {"date": "2021-05-25", "close": 60.0, "volume": 17414.0}, {"date": "2021-05-26", "close": 64.2, "volume": 28315.0}, {"date": "2021-05-27", "close": 65.8, "volume": 30864.0}, {"date": "2021-05-28", "close": 66.0, "volume": 27900.0}, {"date": "2021-06-01", "close": 68.8, "volume": 22570.0}, {"date": "2021-06-02", "close": 67.4, "volume": 27747.0}, {"date": "2021-06-03", "close": 65.6, "volume": 26562.0}, {"date": "2021-06-04", "close": 68.4, "volume": 39996.0}, {"date": "2021-06-07", "close": 67.8, "volume": 28435.0}, {"date": "2021-06-08", "close": 69.2, "volume": 31882.0}, {"date": "2021-06-09", "close": 67.8, "volume": 46568.0}, {"date": "2021-06-10", "close": 60.6, "volume": 89336.0}, {"date": "2021-06-11", "close": 63.2, "volume": 47222.0}, {"date": "2021-06-14", "close": 61.6, "volume": 33174.0}, {"date": "2021-06-15", "close": 60.4, "volume": 32170.0}, {"date": "2021-06-16", "close": 63.0, "volume": 34334.0}, {"date": "2021-06-17", "close": 62.2, "volume": 16960.0}, {"date": "2021-06-18", "close": 60.0, "volume": 25850.0}, {"date": "2021-06-21", "close": 58.0, "volume": 18536.0}, {"date": "2021-06-22", "close": 61.0, "volume": 31278.0}, {"date": "2021-06-23", "close": 61.0, "volume": 20334.0}, {"date": "2021-06-24", "close": 66.0, "volume": 45586.0}, {"date": "2021-06-25", "close": 64.4, "volume": 27809.0}, {"date": "2021-06-28", "close": 65.6, "volume": 23881.0}, {"date": "2021-06-29", "close": 65.8, "volume": 21067.0}, {"date": "2021-06-30", "close": 65.0, "volume": 22972.0}, {"date": "2021-07-01", "close": 66.2, "volume": 90051.0}, {"date": "2021-07-02", "close": 62.6, "volume": 31074.0}, {"date": "2021-07-06", "close": 59.4, "volume": 32578.0}, {"date": "2021-07-07", "close": 56.4, "volume": 76168.0}, {"date": "2021-07-08", "close": 54.2, "volume": 22733.0}, {"date": "2021-07-09", "close": 56.0, "volume": 25070.0}, {"date": "2021-07-12", "close": 54.4, "volume": 14384.0}, {"date": "2021-07-13", "close": 53.4, "volume": 15972.0}, {"date": "2021-07-14", "close": 51.2, "volume": 24145.0}, {"date": "2021-07-15", "close": 55.0, "volume": 32239.0}, {"date": "2021-07-16", "close": 54.0, "volume": 23761.0}, {"date": "2021-07-19", "close": 55.2, "volume": 25818.0}, {"date": "2021-07-20", "close": 53.8, "volume": 20010.0}, {"date": "2021-07-21", "close": 55.2, "volume": 13899.0}, {"date": "2021-07-22", "close": 52.8, "volume": 28466.0}, {"date": "2021-07-23", "close": 46.6, "volume": 56021.0}, {"date": "2021-07-26", "close": 45.4, "volume": 56496.0}, {"date": "2021-07-27", "close": 42.8, "volume": 27676.0}, {"date": "2021-07-28", "close": 46.8, "volume": 25352.0}, {"date": "2021-07-29", "close": 46.8, "volume": 16013.0}, {"date": "2021-07-30", "close": 46.2, "volume": 12434.0}, {"date": "2021-08-02", "close": 48.8, "volume": 16382.0}, {"date": "2021-08-03", "close": 46.6, "volume": 10745.0}, {"date": "2021-08-04", "close": 46.4, "volume": 18599.0}, {"date": "2021-08-05", "close": 47.4, "volume": 7731.0}, {"date": "2021-08-06", "close": 46.8, "volume": 21150.0}, {"date": "2021-08-09", "close": 47.8, "volume": 14283.0}, {"date": "2021-08-10", "close": 47.4, "volume": 12450.0}, {"date": "2021-08-11", "close": 45.8, "volume": 14648.0}, {"date": "2021-08-12", "close": 44.0, "volume": 15618.0}, {"date": "2021-08-13", "close": 41.0, "volume": 17197.0}, {"date": "2021-08-16", "close": 38.8, "volume": 22378.0}, {"date": "2021-08-17", "close": 37.8, "volume": 14130.0}, {"date": "2021-08-18", "close": 38.6, "volume": 18917.0}, {"date": "2021-08-19", "close": 39.0, "volume": 19238.0}, {"date": "2021-08-20", "close": 39.4, "volume": 12818.0}, {"date": "2021-08-23", "close": 39.6, "volume": 9799.0}, {"date": "2021-08-24", "close": 42.2, "volume": 19206.0}, {"date": "2021-08-25", "close": 41.0, "volume": 10674.0}, {"date": "2021-08-26", "close": 41.4, "volume": 8304.0}, {"date": "2021-08-27", "close": 40.2, "volume": 15694.0}, {"date": "2021-08-30", "close": 40.2, "volume": 23839.0}, {"date": "2021-08-31", "close": 41.8, "volume": 13428.0}, {"date": "2021-09-01", "close": 41.0, "volume": 15242.0}, {"date": "2021-09-02", "close": 47.2, "volume": 154521.0}, {"date": "2021-09-03", "close": 45.0, "volume": 43735.0}, {"date": "2021-09-07", "close": 46.6, "volume": 27355.0}, {"date": "2021-09-08", "close": 42.6, "volume": 73063.0}, {"date": "2021-09-09", "close": 41.8, "volume": 27324.0}, {"date": "2021-09-10", "close": 38.4, "volume": 46644.0}, {"date": "2021-09-13", "close": 39.4, "volume": 22919.0}, {"date": "2021-09-14", "close": 37.4, "volume": 34053.0}, {"date": "2021-09-15", "close": 35.8, "volume": 31715.0}, {"date": "2021-09-16", "close": 37.2, "volume": 18275.0}, {"date": "2021-09-17", "close": 37.8, "volume": 15660.0}, {"date": "2021-09-20", "close": 34.9, "volume": 16092.0}, {"date": "2021-09-21", "close": 35.2, "volume": 11745.0}, {"date": "2021-09-22", "close": 36.0, "volume": 15656.0}, {"date": "2021-09-23", "close": 35.8, "volume": 15130.0}, {"date": "2021-09-24", "close": 35.6, "volume": 16784.0}, {"date": "2021-09-27", "close": 35.4, "volume": 12697.0}, {"date": "2021-09-28", "close": 34.2, "volume": 20672.0}, {"date": "2021-09-29", "close": 33.2, "volume": 17107.0}, {"date": "2021-09-30", "close": 33.4, "volume": 15152.0}, {"date": "2021-10-01", "close": 33.2, "volume": 12074.0}, {"date": "2021-10-04", "close": 32.4, "volume": 11754.0}, {"date": "2021-10-05", "close": 32.2, "volume": 6693.0}, {"date": "2021-10-06", "close": 32.2, "volume": 7040.0}, {"date": "2021-10-07", "close": 32.4, "volume": 13232.0}, {"date": "2021-10-08", "close": 32.6, "volume": 11692.0}, {"date": "2021-10-11", "close": 31.1, "volume": 10514.0}, {"date": "2021-10-12", "close": 31.4, "volume": 14737.0}, {"date": "2021-10-13", "close": 31.8, "volume": 10848.0}, {"date": "2021-10-14", "close": 31.2, "volume": 11705.0}, {"date": "2021-10-15", "close": 30.4, "volume": 28348.0}, {"date": "2021-10-18", "close": 30.6, "volume": 25089.0}, {"date": "2021-10-19", "close": 33.0, "volume": 31968.0}, {"date": "2021-10-20", "close": 34.4, "volume": 26839.0}, {"date": "2021-10-21", "close": 32.8, "volume": 27175.0}, {"date": "2021-10-22", "close": 31.2, "volume": 19105.0}, {"date": "2021-10-25", "close": 31.6, "volume": 23521.0}, {"date": "2021-10-26", "close": 30.8, "volume": 18249.0}, {"date": "2021-10-27", "close": 30.8, "volume": 25973.0}, {"date": "2021-10-28", "close": 29.8, "volume": 25663.0}, {"date": "2021-10-29", "close": 29.4, "volume": 17138.0}, {"date": "2021-11-01", "close": 31.8, "volume": 36351.0}, {"date": "2021-11-02", "close": 29.8, "volume": 17599.0}, {"date": "2021-11-03", "close": 30.0, "volume": 15002.0}, {"date": "2021-11-04", "close": 30.0, "volume": 16121.0}, {"date": "2021-11-05", "close": 29.6, "volume": 12776.0}, {"date": "2021-11-08", "close": 30.0, "volume": 14393.0}, {"date": "2021-11-09", "close": 30.0, "volume": 9298.0}, {"date": "2021-11-10", "close": 29.4, "volume": 11035.0}, {"date": "2021-11-11", "close": 29.4, "volume": 10528.0}, {"date": "2021-11-12", "close": 30.0, "volume": 12907.0}, {"date": "2021-11-15", "close": 29.6, "volume": 11101.0}, {"date": "2021-11-16", "close": 30.0, "volume": 6172.0}, {"date": "2021-11-17", "close": 31.2, "volume": 166882.0}, {"date": "2021-11-18", "close": 30.2, "volume": 78336.0}, {"date": "2021-11-19", "close": 29.4, "volume": 39175.0}, {"date": "2021-11-22", "close": 30.8, "volume": 100459.0}, {"date": "2021-11-23", "close": 28.2, "volume": 56418.0}, {"date": "2021-11-24", "close": 28.2, "volume": 29423.0}, {"date": "2021-11-26", "close": 28.0, "volume": 26011.0}, {"date": "2021-11-29", "close": 28.4, "volume": 17271.0}, {"date": "2021-11-30", "close": 28.4, "volume": 21351.0}, {"date": "2021-12-01", "close": 25.2, "volume": 48738.0}, {"date": "2021-12-02", "close": 21.8, "volume": 67280.0}, {"date": "2021-12-03", "close": 21.0, "volume": 29811.0}, {"date": "2021-12-06", "close": 22.6, "volume": 21483.0}, {"date": "2021-12-07", "close": 24.0, "volume": 12848.0}, {"date": "2021-12-08", "close": 24.8, "volume": 9603.0}, {"date": "2021-12-09", "close": 24.6, "volume": 14023.0}, {"date": "2021-12-10", "close": 24.0, "volume": 8188.0}, {"date": "2021-12-13", "close": 22.6, "volume": 9462.0}, {"date": "2021-12-14", "close": 23.2, "volume": 7962.0}, {"date": "2021-12-15", "close": 22.4, "volume": 16660.0}, {"date": "2021-12-16", "close": 21.0, "volume": 11574.0}, {"date": "2021-12-17", "close": 21.2, "volume": 19050.0}, {"date": "2021-12-20", "close": 20.2, "volume": 16131.0}, {"date": "2021-12-21", "close": 21.2, "volume": 12258.0}, {"date": "2021-12-22", "close": 21.8, "volume": 16825.0}, {"date": "2021-12-23", "close": 22.6, "volume": 17218.0}, {"date": "2021-12-27", "close": 20.6, "volume": 19728.0}, {"date": "2021-12-28", "close": 19.794, "volume": 69464.0}, {"date": "2021-12-29", "close": 20.2, "volume": 19581.0}, {"date": "2021-12-30", "close": 21.4, "volume": 22974.0}, {"date": "2021-12-31", "close": 20.8, "volume": 15443.0}, {"date": "2022-01-03", "close": 21.4, "volume": 11990.0}, {"date": "2022-01-04", "close": 20.8, "volume": 5169.0}, {"date": "2022-01-05", "close": 20.2, "volume": 15745.0}, {"date": "2022-01-06", "close": 19.648, "volume": 11677.0}, {"date": "2022-01-07", "close": 18.95, "volume": 47631.0}, {"date": "2022-01-10", "close": 18.374, "volume": 7193.0}, {"date": "2022-01-11", "close": 19.386, "volume": 10482.0}, {"date": "2022-01-12", "close": 19.89, "volume": 8729.0}, {"date": "2022-01-13", "close": 19.034, "volume": 4988.0}, {"date": "2022-01-14", "close": 19.046, "volume": 7416.0}, {"date": "2022-01-18", "close": 18.588, "volume": 5598.0}, {"date": "2022-01-19", "close": 18.642, "volume": 4353.0}, {"date": "2022-01-20", "close": 19.512, "volume": 15037.0}, {"date": "2022-01-21", "close": 18.964, "volume": 10065.0}, {"date": "2022-01-24", "close": 16.598, "volume": 15949.0}, {"date": "2022-01-25", "close": 17.096, "volume": 7883.0}, {"date": "2022-01-26", "close": 15.752, "volume": 7519.0}, {"date": "2022-01-27", "close": 15.78, "volume": 8102.0}, {"date": "2022-01-28", "close": 15.8, "volume": 7153.0}, {"date": "2022-01-31", "close": 17.656, "volume": 4119.0}, {"date": "2022-02-01", "close": 18.6, "volume": 8345.0}, {"date": "2022-02-02", "close": 18.202, "volume": 6799.0}, {"date": "2022-02-03", "close": 17.938, "volume": 4335.0}, {"date": "2022-02-04", "close": 18.6, "volume": 2626.0}, {"date": "2022-02-07", "close": 18.84, "volume": 5677.0}, {"date": "2022-02-08", "close": 19.0, "volume": 4070.0}, {"date": "2022-02-09", "close": 20.6, "volume": 15285.0}, {"date": "2022-02-10", "close": 20.6, "volume": 8974.0}, {"date": "2022-02-11", "close": 20.4, "volume": 3932.0}, {"date": "2022-02-14", "close": 20.4, "volume": 4868.0}, {"date": "2022-02-15", "close": 21.2, "volume": 5687.0}, {"date": "2022-02-16", "close": 21.6, "volume": 8623.0}, {"date": "2022-02-17", "close": 22.4, "volume": 10658.0}, {"date": "2022-02-18", "close": 21.4, "volume": 16172.0}, {"date": "2022-02-22", "close": 21.8, "volume": 9582.0}, {"date": "2022-02-23", "close": 21.0, "volume": 5526.0}, {"date": "2022-02-24", "close": 21.8, "volume": 16783.0}, {"date": "2022-02-25", "close": 23.0, "volume": 7398.0}, {"date": "2022-02-28", "close": 24.4, "volume": 9110.0}, {"date": "2022-03-01", "close": 27.4, "volume": 23800.0}, {"date": "2022-03-02", "close": 26.0, "volume": 4954.0}, {"date": "2022-03-03", "close": 26.4, "volume": 23660.0}, {"date": "2022-03-04", "close": 24.8, "volume": 7512.0}, {"date": "2022-03-07", "close": 21.8, "volume": 11831.0}, {"date": "2022-03-08", "close": 22.1, "volume": 10164.0}, {"date": "2022-03-09", "close": 22.4, "volume": 4354.0}, {"date": "2022-03-10", "close": 21.2, "volume": 14726.0}, {"date": "2022-03-11", "close": 19.294, "volume": 15824.0}, {"date": "2022-03-14", "close": 16.232, "volume": 18970.0}, {"date": "2022-03-15", "close": 15.444, "volume": 23040.0}, {"date": "2022-03-16", "close": 17.296, "volume": 15958.0}, {"date": "2022-03-17", "close": 18.196, "volume": 10056.0}, {"date": "2022-03-18", "close": 21.0, "volume": 27422.0}, {"date": "2022-03-21", "close": 21.4, "volume": 7546.0}, {"date": "2022-03-22", "close": 20.4, "volume": 16184.0}, {"date": "2022-03-23", "close": 22.0, "volume": 16165.0}, {"date": "2022-03-24", "close": 22.4, "volume": 5406.0}, {"date": "2022-03-25", "close": 22.0, "volume": 4134.0}, {"date": "2022-03-28", "close": 21.4, "volume": 3729.0}, {"date": "2022-03-29", "close": 22.0, "volume": 3955.0}, {"date": "2022-03-30", "close": 22.0, "volume": 6033.0}, {"date": "2022-03-31", "close": 22.0, "volume": 6847.0}, {"date": "2022-04-01", "close": 22.2, "volume": 8413.0}, {"date": "2022-04-04", "close": 23.8, "volume": 6507.0}, {"date": "2022-04-05", "close": 22.8, "volume": 2881.0}, {"date": "2022-04-06", "close": 22.4, "volume": 2372.0}, {"date": "2022-04-07", "close": 21.8, "volume": 6354.0}, {"date": "2022-04-08", "close": 22.2, "volume": 2688.0}, {"date": "2022-04-11", "close": 21.4, "volume": 4992.0}, {"date": "2022-04-12", "close": 20.8, "volume": 5519.0}, {"date": "2022-04-13", "close": 21.2, "volume": 4014.0}, {"date": "2022-04-14", "close": 21.2, "volume": 2829.0}, {"date": "2022-04-18", "close": 21.0, "volume": 4176.0}, {"date": "2022-04-19", "close": 21.4, "volume": 2611.0}, {"date": "2022-04-20", "close": 21.0, "volume": 94791.0}, {"date": "2022-04-21", "close": 20.6, "volume": 12692.0}, {"date": "2022-04-22", "close": 19.52, "volume": 9362.0}, {"date": "2022-04-25", "close": 17.0, "volume": 23249.0}, {"date": "2022-04-26", "close": 16.02, "volume": 8201.0}, {"date": "2022-04-27", "close": 16.746, "volume": 7399.0}, {"date": "2022-04-28", "close": 16.522, "volume": 4163.0}, {"date": "2022-04-29", "close": 16.8, "volume": 14339.0}, {"date": "2022-05-02", "close": 17.0, "volume": 5133.0}, {"date": "2022-05-03", "close": 17.03, "volume": 4426.0}, {"date": "2022-05-04", "close": 17.178, "volume": 3407.0}, {"date": "2022-05-05", "close": 16.32, "volume": 20263.0}, {"date": "2022-05-06", "close": 16.388, "volume": 11732.0}, {"date": "2022-05-09", "close": 16.2, "volume": 19307.0}, {"date": "2022-05-10", "close": 16.8004, "volume": 17320.0}, {"date": "2022-05-11", "close": 17.0, "volume": 10068.0}, {"date": "2022-05-12", "close": 16.802, "volume": 10152.0}, {"date": "2022-05-13", "close": 20.8, "volume": 34341.0}, {"date": "2022-05-16", "close": 20.4, "volume": 8104.0}, {"date": "2022-05-17", "close": 20.4, "volume": 15731.0}, {"date": "2022-05-18", "close": 19.958, "volume": 12728.0}, {"date": "2022-05-19", "close": 21.0, "volume": 9965.0}, {"date": "2022-05-20", "close": 20.8, "volume": 4541.0}, {"date": "2022-05-23", "close": 21.2, "volume": 4141.0}, {"date": "2022-05-24", "close": 21.8, "volume": 17588.0}, {"date": "2022-05-25", "close": 21.4, "volume": 16900.0}, {"date": "2022-05-26", "close": 20.2, "volume": 8651.0}, {"date": "2022-05-27", "close": 21.2, "volume": 15746.0}, {"date": "2022-05-31", "close": 21.4, "volume": 22438.0}, {"date": "2022-06-01", "close": 21.4, "volume": 8177.0}, {"date": "2022-06-02", "close": 22.0, "volume": 4948.0}, {"date": "2022-06-03", "close": 21.2, "volume": 17463.0}, {"date": "2022-06-06", "close": 21.5, "volume": 11671.0}, {"date": "2022-06-07", "close": 22.2, "volume": 7297.0}, {"date": "2022-06-08", "close": 23.3, "volume": 20913.0}, {"date": "2022-06-09", "close": 20.2, "volume": 13214.0}, {"date": "2022-06-10", "close": 20.6, "volume": 6150.0}, {"date": "2022-06-13", "close": 20.0, "volume": 14481.0}, {"date": "2022-06-14", "close": 21.4, "volume": 15818.0}, {"date": "2022-06-15", "close": 21.8, "volume": 10709.0}, {"date": "2022-06-16", "close": 20.4, "volume": 6404.0}, {"date": "2022-06-17", "close": 21.0, "volume": 7075.0}, {"date": "2022-06-21", "close": 21.6, "volume": 11319.0}, {"date": "2022-06-22", "close": 22.0, "volume": 9487.0}, {"date": "2022-06-23", "close": 21.8, "volume": 7942.0}, {"date": "2022-06-24", "close": 21.4, "volume": 12332.0}, {"date": "2022-06-27", "close": 22.0, "volume": 9176.0}, {"date": "2022-06-28", "close": 21.8, "volume": 6508.0}, {"date": "2022-06-29", "close": 20.4, "volume": 16089.0}, {"date": "2022-06-30", "close": 21.2, "volume": 9241.0}, {"date": "2022-07-01", "close": 21.0, "volume": 4606.0}, {"date": "2022-07-05", "close": 20.2, "volume": 16078.0}, {"date": "2022-07-06", "close": 19.59, "volume": 5632.0}, {"date": "2022-07-07", "close": 19.35, "volume": 7036.0}, {"date": "2022-07-08", "close": 19.598, "volume": 3646.0}, {"date": "2022-07-11", "close": 19.2, "volume": 2342.0}, {"date": "2022-07-12", "close": 18.804, "volume": 3134.0}, {"date": "2022-07-13", "close": 18.8, "volume": 2074.0}, {"date": "2022-07-14", "close": 19.0, "volume": 1933.0}, {"date": "2022-07-15", "close": 18.396, "volume": 2564.0}, {"date": "2022-07-18", "close": 18.5, "volume": 2643.0}, {"date": "2022-07-19", "close": 18.198, "volume": 2050.0}, {"date": "2022-07-20", "close": 18.286, "volume": 2548.0}, {"date": "2022-07-21", "close": 18.37, "volume": 1915.0}, {"date": "2022-07-22", "close": 18.258, "volume": 2678.0}, {"date": "2022-07-25", "close": 18.93, "volume": 6898.0}, {"date": "2022-07-26", "close": 18.6, "volume": 3365.0}, {"date": "2022-07-27", "close": 20.0, "volume": 12713.0}, {"date": "2022-07-28", "close": 19.648, "volume": 2233.0}, {"date": "2022-07-29", "close": 18.8, "volume": 5058.0}, {"date": "2022-08-01", "close": 18.712, "volume": 10949.0}, {"date": "2022-08-02", "close": 18.622, "volume": 3770.0}, {"date": "2022-08-03", "close": 19.998, "volume": 15030.0}, {"date": "2022-08-04", "close": 19.0, "volume": 1674.0}, {"date": "2022-08-05", "close": 19.358, "volume": 3235.0}, {"date": "2022-08-08", "close": 19.4, "volume": 3970.0}, {"date": "2022-08-09", "close": 19.8, "volume": 1785.0}, {"date": "2022-08-10", "close": 20.8, "volume": 9491.0}, {"date": "2022-08-11", "close": 20.2, "volume": 3759.0}, {"date": "2022-08-12", "close": 20.4, "volume": 8153.0}, {"date": "2022-08-15", "close": 19.28, "volume": 7256.0}, {"date": "2022-08-16", "close": 18.6, "volume": 4297.0}, {"date": "2022-08-17", "close": 18.798, "volume": 3494.0}, {"date": "2022-08-18", "close": 18.79, "volume": 3040.0}, {"date": "2022-08-19", "close": 18.082, "volume": 2732.0}, {"date": "2022-08-22", "close": 17.2, "volume": 13584.0}, {"date": "2022-08-23", "close": 17.764, "volume": 3288.0}, {"date": "2022-08-24", "close": 17.152, "volume": 4104.0}, {"date": "2022-08-25", "close": 17.798, "volume": 1283.0}, {"date": "2022-08-26", "close": 17.778, "volume": 3247.0}, {"date": "2022-08-29", "close": 17.998, "volume": 3897.0}, {"date": "2022-08-30", "close": 17.698, "volume": 710.0}, {"date": "2022-08-31", "close": 17.8, "volume": 1942.0}, {"date": "2022-09-01", "close": 17.596, "volume": 581.0}, {"date": "2022-09-02", "close": 17.308, "volume": 1201.0}, {"date": "2022-09-06", "close": 17.72, "volume": 1623.0}, {"date": "2022-09-07", "close": 17.8, "volume": 1736.0}, {"date": "2022-09-08", "close": 17.41, "volume": 1987.0}, {"date": "2022-09-09", "close": 17.564, "volume": 1830.0}, {"date": "2022-09-12", "close": 18.16, "volume": 1888.0}, {"date": "2022-09-13", "close": 17.9, "volume": 2015.0}, {"date": "2022-09-14", "close": 18.2, "volume": 4659.0}, {"date": "2022-09-15", "close": 18.4, "volume": 10743.0}, {"date": "2022-09-16", "close": 17.98, "volume": 3364.0}, {"date": "2022-09-19", "close": 18.396, "volume": 18073.0}, {"date": "2022-09-20", "close": 19.8, "volume": 16082.0}, {"date": "2022-09-21", "close": 19.992, "volume": 12735.0}, {"date": "2022-09-22", "close": 21.0, "volume": 8673.0}, {"date": "2022-09-23", "close": 20.6, "volume": 9404.0}, {"date": "2022-09-26", "close": 20.4, "volume": 6300.0}, {"date": "2022-09-27", "close": 19.896, "volume": 5016.0}, {"date": "2022-09-28", "close": 20.0, "volume": 5226.0}, {"date": "2022-09-29", "close": 20.0, "volume": 3620.0}, {"date": "2022-09-30", "close": 19.794, "volume": 5490.0}, {"date": "2022-10-03", "close": 19.204, "volume": 1256.0}, {"date": "2022-10-04", "close": 19.302, "volume": 1866.0}, {"date": "2022-10-05", "close": 20.0, "volume": 3419.0}, {"date": "2022-10-06", "close": 19.98, "volume": 1263.0}, {"date": "2022-10-07", "close": 18.8, "volume": 2064.0}, {"date": "2022-10-10", "close": 18.6, "volume": 966.0}, {"date": "2022-10-11", "close": 17.402, "volume": 2480.0}, {"date": "2022-10-12", "close": 17.202, "volume": 2046.0}, {"date": "2022-10-13", "close": 18.1, "volume": 745.0}, {"date": "2022-10-14", "close": 18.0, "volume": 1347.0}, {"date": "2022-10-17", "close": 17.928, "volume": 748.0}, {"date": "2022-10-18", "close": 18.398, "volume": 819.0}, {"date": "2022-10-19", "close": 18.2, "volume": 394.0}, {"date": "2022-10-20", "close": 18.4, "volume": 699.0}, {"date": "2022-10-21", "close": 18.398, "volume": 854.0}, {"date": "2022-10-24", "close": 17.1, "volume": 3036.0}, {"date": "2022-10-25", "close": 17.8, "volume": 695.0}, {"date": "2022-10-26", "close": 18.008, "volume": 2123.0}, {"date": "2022-10-27", "close": 18.0, "volume": 2321.0}, {"date": "2022-10-28", "close": 17.798, "volume": 1543.0}, {"date": "2022-10-31", "close": 17.61, "volume": 933.0}, {"date": "2022-11-01", "close": 18.0, "volume": 686.0}, {"date": "2022-11-02", "close": 17.998, "volume": 618.0}, {"date": "2022-11-03", "close": 17.2, "volume": 598.0}, {"date": "2022-11-04", "close": 17.2, "volume": 18405.0}, {"date": "2022-11-07", "close": 17.878, "volume": 1664.0}, {"date": "2022-11-08", "close": 20.0, "volume": 8848.0}, {"date": "2022-11-09", "close": 20.6, "volume": 11593.0}, {"date": "2022-11-10", "close": 17.804, "volume": 6269.0}, {"date": "2022-11-11", "close": 18.538, "volume": 621.0}, {"date": "2022-11-14", "close": 17.864, "volume": 415.0}, {"date": "2022-11-15", "close": 18.4, "volume": 1687.0}, {"date": "2022-11-16", "close": 17.8, "volume": 2320.0}, {"date": "2022-11-17", "close": 18.2, "volume": 1450.0}, {"date": "2022-11-18", "close": 17.4, "volume": 755.0}, {"date": "2022-11-21", "close": 17.32, "volume": 1481.0}, {"date": "2022-11-22", "close": 17.976, "volume": 1368.0}, {"date": "2022-11-23", "close": 17.87, "volume": 1664.0}, {"date": "2022-11-25", "close": 17.6, "volume": 427.0}, {"date": "2022-11-28", "close": 17.422, "volume": 1896.0}, {"date": "2022-11-29", "close": 17.596, "volume": 1917.0}, {"date": "2022-11-30", "close": 17.48, "volume": 2526.0}, {"date": "2022-12-01", "close": 18.0, "volume": 3677.0}, {"date": "2022-12-02", "close": 17.8, "volume": 3204.0}, {"date": "2022-12-05", "close": 18.0, "volume": 3989.0}, {"date": "2022-12-06", "close": 18.142, "volume": 2156.0}, {"date": "2022-12-07", "close": 18.0, "volume": 1481.0}, {"date": "2022-12-08", "close": 17.366, "volume": 4319.0}, {"date": "2022-12-09", "close": 17.394, "volume": 1841.0}, {"date": "2022-12-12", "close": 17.2, "volume": 3607.0}, {"date": "2022-12-13", "close": 17.4, "volume": 3416.0}, {"date": "2022-12-14", "close": 17.202, "volume": 5496.0}, {"date": "2022-12-15", "close": 17.398, "volume": 1619.0}, {"date": "2022-12-16", "close": 17.502, "volume": 2737.0}, {"date": "2022-12-19", "close": 17.2, "volume": 4900.0}, {"date": "2022-12-20", "close": 17.4, "volume": 4041.0}, {"date": "2022-12-21", "close": 17.6, "volume": 6070.0}, {"date": "2022-12-22", "close": 17.0, "volume": 2795.0}, {"date": "2022-12-23", "close": 16.998, "volume": 1520.0}, {"date": "2022-12-27", "close": 15.82, "volume": 1682.0}, {"date": "2022-12-28", "close": 15.0361, "volume": 6441.0}, {"date": "2022-12-29", "close": 14.998, "volume": 3633.0}, {"date": "2022-12-30", "close": 12.808, "volume": 6469.0}, {"date": "2023-01-03", "close": 13.2, "volume": 1680.0}, {"date": "2023-01-04", "close": 13.88, "volume": 1002.0}, {"date": "2023-01-05", "close": 14.502, "volume": 3708.0}, {"date": "2023-01-06", "close": 14.998, "volume": 2356.0}, {"date": "2023-01-09", "close": 15.3, "volume": 1401.0}, {"date": "2023-01-10", "close": 15.796, "volume": 4451.0}, {"date": "2023-01-11", "close": 14.998, "volume": 7612.0}, {"date": "2023-01-12", "close": 15.498, "volume": 2421.0}, {"date": "2023-01-13", "close": 15.2, "volume": 3712.0}, {"date": "2023-01-17", "close": 14.85, "volume": 4794.0}, {"date": "2023-01-18", "close": 15.0, "volume": 2353.0}, {"date": "2023-01-19", "close": 14.926, "volume": 782.0}, {"date": "2023-01-20", "close": 14.804, "volume": 643.0}, {"date": "2023-01-23", "close": 15.2, "volume": 5009.0}, {"date": "2023-01-24", "close": 15.0, "volume": 1419.0}, {"date": "2023-01-25", "close": 15.0, "volume": 485.0}, {"date": "2023-01-26", "close": 15.016, "volume": 1785.0}, {"date": "2023-01-27", "close": 15.326, "volume": 2906.0}, {"date": "2023-01-30", "close": 15.102, "volume": 2126.0}, {"date": "2023-01-31", "close": 14.802, "volume": 1130.0}, {"date": "2023-02-01", "close": 15.078, "volume": 1192.0}, {"date": "2023-02-02", "close": 15.6, "volume": 5787.0}, {"date": "2023-02-03", "close": 16.0, "volume": 1577.0}, {"date": "2023-02-06", "close": 15.814, "volume": 912.0}, {"date": "2023-02-07", "close": 16.0, "volume": 2120.0}, {"date": "2023-02-08", "close": 16.79, "volume": 516434.0}, {"date": "2023-02-09", "close": 15.0, "volume": 45038.0}, {"date": "2023-02-10", "close": 15.318, "volume": 17730.0}, {"date": "2023-02-13", "close": 14.4, "volume": 7056.0}, {"date": "2023-02-14", "close": 13.746, "volume": 7989.0}, {"date": "2023-02-15", "close": 14.0, "volume": 5987.0}, {"date": "2023-02-16", "close": 13.996, "volume": 6252.0}, {"date": "2023-02-17", "close": 13.912, "volume": 5434.0}, {"date": "2023-02-21", "close": 13.8, "volume": 8613.0}, {"date": "2023-02-22", "close": 14.0, "volume": 4783.0}, {"date": "2023-02-23", "close": 13.932, "volume": 2192.0}, {"date": "2023-02-24", "close": 13.416, "volume": 3232.0}, {"date": "2023-02-27", "close": 12.8, "volume": 6169.0}, {"date": "2023-02-28", "close": 12.9, "volume": 2445.0}, {"date": "2023-03-01", "close": 13.488, "volume": 2214.0}, {"date": "2023-03-02", "close": 13.028, "volume": 2729.0}, {"date": "2023-03-03", "close": 13.394, "volume": 2500.0}, {"date": "2023-03-06", "close": 13.382, "volume": 4528.0}, {"date": "2023-03-07", "close": 12.754, "volume": 2974.0}, {"date": "2023-03-08", "close": 13.07, "volume": 2653.0}, {"date": "2023-03-09", "close": 12.816, "volume": 8112.0}, {"date": "2023-03-10", "close": 12.352, "volume": 2464.0}, {"date": "2023-03-13", "close": 12.0, "volume": 4640.0}, {"date": "2023-03-14", "close": 11.876, "volume": 3365.0}, {"date": "2023-03-15", "close": 12.2, "volume": 3562.0}, {"date": "2023-03-16", "close": 11.932, "volume": 2870.0}, {"date": "2023-03-17", "close": 12.244, "volume": 1996.0}, {"date": "2023-03-20", "close": 12.275, "volume": 1684.0}, {"date": "2023-03-21", "close": 12.8, "volume": 1825.0}, {"date": "2023-03-22", "close": 12.796, "volume": 2609.0}, {"date": "2023-03-23", "close": 12.4, "volume": 4224.0}, {"date": "2023-03-24", "close": 12.55, "volume": 2453.0}, {"date": "2023-03-27", "close": 12.0, "volume": 2720.0}, {"date": "2023-03-28", "close": 11.8, "volume": 817.0}, {"date": "2023-03-29", "close": 11.6, "volume": 2300.0}, {"date": "2023-03-30", "close": 11.6, "volume": 4535.0}, {"date": "2023-03-31", "close": 11.7, "volume": 3993.0}, {"date": "2023-04-03", "close": 11.4, "volume": 1868.0}, {"date": "2023-04-04", "close": 10.9549, "volume": 2727.0}, {"date": "2023-04-05", "close": 10.602, "volume": 2651.0}, {"date": "2023-04-06", "close": 10.04, "volume": 2204.0}, {"date": "2023-04-10", "close": 10.302, "volume": 946.0}, {"date": "2023-04-11", "close": 9.8628, "volume": 3622.0}, {"date": "2023-04-12", "close": 8.44, "volume": 16234.0}, {"date": "2023-04-13", "close": 8.594, "volume": 2855.0}, {"date": "2023-04-14", "close": 8.392, "volume": 1393.0}, {"date": "2023-04-17", "close": 8.242, "volume": 6180.0}, {"date": "2023-04-18", "close": 8.602, "volume": 10448.0}, {"date": "2023-04-19", "close": 8.7, "volume": 7225.0}, {"date": "2023-04-20", "close": 8.602, "volume": 9459.0}, {"date": "2023-04-21", "close": 8.47, "volume": 1674.0}, {"date": "2023-04-24", "close": 8.32, "volume": 1507.0}, {"date": "2023-04-25", "close": 8.298, "volume": 1775.0}, {"date": "2023-04-26", "close": 8.328, "volume": 1082.0}, {"date": "2023-04-27", "close": 8.4, "volume": 370.0}, {"date": "2023-04-28", "close": 7.94, "volume": 3479.0}, {"date": "2023-05-01", "close": 7.898, "volume": 3838.0}, {"date": "2023-05-02", "close": 7.64, "volume": 2759.0}, {"date": "2023-05-03", "close": 7.44, "volume": 2232.0}, {"date": "2023-05-04", "close": 7.292, "volume": 3092.0}, {"date": "2023-05-05", "close": 6.906, "volume": 3245.0}, {"date": "2023-05-08", "close": 6.98, "volume": 2615.0}, {"date": "2023-05-09", "close": 7.08, "volume": 1402.0}, {"date": "2023-05-10", "close": 7.0, "volume": 1597.0}, {"date": "2023-05-11", "close": 7.0, "volume": 6358.0}, {"date": "2023-05-12", "close": 6.824, "volume": 1260.0}, {"date": "2023-05-15", "close": 7.002, "volume": 2799.0}, {"date": "2023-05-16", "close": 6.862, "volume": 3210.0}, {"date": "2023-05-17", "close": 6.95, "volume": 2331.0}, {"date": "2023-05-18", "close": 6.8965, "volume": 1529.0}, {"date": "2023-05-19", "close": 6.622, "volume": 3126.0}, {"date": "2023-05-22", "close": 6.662, "volume": 2150.0}, {"date": "2023-05-23", "close": 6.646, "volume": 1870.0}, {"date": "2023-05-24", "close": 6.382, "volume": 3964.0}, {"date": "2023-05-25", "close": 6.212, "volume": 1777.0}, {"date": "2023-05-26", "close": 6.2, "volume": 148660.0}, {"date": "2023-05-30", "close": 5.97, "volume": 15323.0}, {"date": "2023-05-31", "close": 6.2, "volume": 22160.0}, {"date": "2023-06-01", "close": 6.01, "volume": 2822.0}, {"date": "2023-06-02", "close": 6.076, "volume": 9317.0}, {"date": "2023-06-05", "close": 5.904, "volume": 3179.0}, {"date": "2023-06-06", "close": 5.96, "volume": 1795.0}, {"date": "2023-06-07", "close": 6.056, "volume": 2944.0}, {"date": "2023-06-08", "close": 5.852, "volume": 6439.0}, {"date": "2023-06-09", "close": 5.858, "volume": 3963.0}, {"date": "2023-06-12", "close": 6.096, "volume": 53223.0}, {"date": "2023-06-13", "close": 6.0, "volume": 24862.0}, {"date": "2023-06-14", "close": 6.134, "volume": 23440.0}, {"date": "2023-06-15", "close": 5.56, "volume": 33916.0}, {"date": "2023-06-16", "close": 4.498, "volume": 39292.0}, {"date": "2023-06-20", "close": 4.508, "volume": 23688.0}, {"date": "2023-06-21", "close": 4.454, "volume": 13125.0}, {"date": "2023-06-22", "close": 4.446, "volume": 6230.0}, {"date": "2023-06-23", "close": 4.66, "volume": 6553.0}, {"date": "2023-06-26", "close": 4.756, "volume": 9441.0}, {"date": "2023-06-27", "close": 4.716, "volume": 4950.0}, {"date": "2023-06-28", "close": 4.752, "volume": 10738.0}, {"date": "2023-06-29", "close": 4.916, "volume": 9865.0}, {"date": "2023-06-30", "close": 5.512, "volume": 15123.0}, {"date": "2023-07-03", "close": 5.41, "volume": 6740.0}, {"date": "2023-07-05", "close": 6.0, "volume": 11623.0}, {"date": "2023-07-06", "close": 5.56, "volume": 14661.0}, {"date": "2023-07-07", "close": 5.7, "volume": 4816.0}, {"date": "2023-07-10", "close": 5.625, "volume": 4380.0}, {"date": "2023-07-11", "close": 5.582, "volume": 5625.0}, {"date": "2023-07-12", "close": 5.608, "volume": 4487.0}, {"date": "2023-07-13", "close": 5.6, "volume": 7303.0}, {"date": "2023-07-14", "close": 5.402, "volume": 2337.0}, {"date": "2023-07-17", "close": 5.578, "volume": 2772.0}, {"date": "2023-07-18", "close": 5.49, "volume": 2670.0}, {"date": "2023-07-19", "close": 5.558, "volume": 4552.0}, {"date": "2023-07-20", "close": 5.12, "volume": 6970.0}, {"date": "2023-07-21", "close": 5.0, "volume": 7403.0}, {"date": "2023-07-24", "close": 5.0, "volume": 2894.0}, {"date": "2023-07-25", "close": 4.99, "volume": 4414.0}, {"date": "2023-07-26", "close": 4.96, "volume": 4227.0}, {"date": "2023-07-27", "close": 4.88, "volume": 4906.0}, {"date": "2023-07-28", "close": 4.96, "volume": 4459.0}, {"date": "2023-07-31", "close": 4.992, "volume": 5966.0}, {"date": "2023-08-01", "close": 4.975, "volume": 1586.0}, {"date": "2023-08-02", "close": 4.824, "volume": 7929.0}, {"date": "2023-08-03", "close": 4.99, "volume": 2872.0}, {"date": "2023-08-04", "close": 4.998, "volume": 3348.0}, {"date": "2023-08-07", "close": 4.8, "volume": 5343.0}, {"date": "2023-08-08", "close": 4.762, "volume": 4021.0}, {"date": "2023-08-09", "close": 4.692, "volume": 3108.0}, {"date": "2023-08-10", "close": 4.446, "volume": 4066.0}, {"date": "2023-08-11", "close": 4.288, "volume": 4284.0}, {"date": "2023-08-14", "close": 4.304, "volume": 3429.0}, {"date": "2023-08-15", "close": 4.26, "volume": 23931.0}, {"date": "2023-08-16", "close": 3.98, "volume": 58044.0}, {"date": "2023-08-17", "close": 3.64, "volume": 8078.0}, {"date": "2023-08-18", "close": 3.8, "volume": 6183.0}, {"date": "2023-08-21", "close": 3.686, "volume": 5507.0}, {"date": "2023-08-22", "close": 3.692, "volume": 1366.0}, {"date": "2023-08-23", "close": 3.8, "volume": 4561.0}, {"date": "2023-08-24", "close": 3.694, "volume": 730.0}, {"date": "2023-08-25", "close": 3.798, "volume": 1244.0}, {"date": "2023-08-28", "close": 3.8, "volume": 3792.0}, {"date": "2023-08-29", "close": 3.62, "volume": 4616.0}, {"date": "2023-08-30", "close": 3.66, "volume": 1042.0}, {"date": "2023-08-31", "close": 3.598, "volume": 5402.0}, {"date": "2023-09-01", "close": 3.442, "volume": 2240.0}, {"date": "2023-09-05", "close": 3.2, "volume": 8427.0}, {"date": "2023-09-06", "close": 3.363, "volume": 8156.0}, {"date": "2023-09-07", "close": 3.4, "volume": 6984.0}, {"date": "2023-09-08", "close": 3.162, "volume": 5135.0}, {"date": "2023-09-11", "close": 3.198, "volume": 462448.0}, {"date": "2023-09-12", "close": 2.998, "volume": 40199.0}, {"date": "2023-09-13", "close": 2.988, "volume": 22919.0}, {"date": "2023-09-14", "close": 2.98, "volume": 24150.0}, {"date": "2023-09-15", "close": 2.942, "volume": 6204.0}, {"date": "2023-09-18", "close": 3.12, "volume": 15519.0}, {"date": "2023-09-19", "close": 3.01, "volume": 24097.0}, {"date": "2023-09-20", "close": 3.302, "volume": 16359.0}, {"date": "2023-09-21", "close": 3.124, "volume": 10395.0}, {"date": "2023-09-22", "close": 2.842, "volume": 31968.0}, {"date": "2023-09-25", "close": 3.0, "volume": 4641.0}, {"date": "2023-09-26", "close": 2.856, "volume": 13122.0}, {"date": "2023-09-27", "close": 2.8, "volume": 6639.0}, {"date": "2023-09-28", "close": 2.653, "volume": 6133.0}, {"date": "2023-09-29", "close": 2.764, "volume": 9967.0}, {"date": "2023-10-02", "close": 2.836, "volume": 8986.0}, {"date": "2023-10-03", "close": 2.66, "volume": 8154.0}, {"date": "2023-10-04", "close": 2.738, "volume": 8128.0}, {"date": "2023-10-05", "close": 2.67, "volume": 2228.0}, {"date": "2023-10-06", "close": 2.75, "volume": 3133.0}, {"date": "2023-10-09", "close": 2.638, "volume": 1010.0}, {"date": "2023-10-10", "close": 2.604, "volume": 4207.0}, {"date": "2023-10-11", "close": 2.504, "volume": 14664.0}, {"date": "2023-10-12", "close": 2.5, "volume": 24248.0}, {"date": "2023-10-13", "close": 2.42, "volume": 13032.0}, {"date": "2023-10-16", "close": 2.604, "volume": 575010.0}, {"date": "2023-10-17", "close": 2.76, "volume": 1931101.0}, {"date": "2023-10-18", "close": 2.414, "volume": 204284.0}, {"date": "2023-10-19", "close": 2.42, "volume": 130969.0}, {"date": "2023-10-20", "close": 2.16, "volume": 53337.0}, {"date": "2023-10-23", "close": 2.104, "volume": 37542.0}, {"date": "2023-10-24", "close": 2.24, "volume": 38112.0}, {"date": "2023-10-25", "close": 2.134, "volume": 31080.0}, {"date": "2023-10-26", "close": 2.222, "volume": 23182.0}, {"date": "2023-10-27", "close": 2.398, "volume": 78940.0}, {"date": "2023-10-30", "close": 2.52, "volume": 32659.0}, {"date": "2023-10-31", "close": 2.32, "volume": 20985.0}, {"date": "2023-11-01", "close": 2.3, "volume": 9258.0}, {"date": "2023-11-02", "close": 2.284, "volume": 9782.0}, {"date": "2023-11-03", "close": 2.32, "volume": 23580.0}, {"date": "2023-11-06", "close": 2.244, "volume": 7339.0}, {"date": "2023-11-07", "close": 2.2375, "volume": 6272.0}, {"date": "2023-11-08", "close": 2.212, "volume": 4656.0}, {"date": "2023-11-09", "close": 2.19, "volume": 8023.0}, {"date": "2023-11-10", "close": 2.222, "volume": 11794.0}, {"date": "2023-11-13", "close": 2.17, "volume": 11255.0}, {"date": "2023-11-14", "close": 2.21, "volume": 14890.0}, {"date": "2023-11-15", "close": 2.43, "volume": 38732.0}, {"date": "2023-11-16", "close": 2.16, "volume": 31679.0}, {"date": "2023-11-17", "close": 2.102, "volume": 13481.0}, {"date": "2023-11-20", "close": 2.242, "volume": 8336.0}, {"date": "2023-11-21", "close": 2.16, "volume": 13390.0}, {"date": "2023-11-22", "close": 2.166, "volume": 10588.0}, {"date": "2023-11-24", "close": 2.298, "volume": 9980.0}, {"date": "2023-11-27", "close": 2.32, "volume": 5064.0}, {"date": "2023-11-28", "close": 2.298, "volume": 7382.0}, {"date": "2023-11-29", "close": 2.364, "volume": 14772.0}, {"date": "2023-11-30", "close": 2.208, "volume": 8936.0}, {"date": "2023-12-01", "close": 2.26, "volume": 9929.0}, {"date": "2023-12-04", "close": 2.35, "volume": 12738.0}, {"date": "2023-12-05", "close": 2.398, "volume": 14313.0}, {"date": "2023-12-06", "close": 2.196, "volume": 9167.0}, {"date": "2023-12-07", "close": 2.116, "volume": 12766.0}, {"date": "2023-12-08", "close": 2.078, "volume": 22930.0}, {"date": "2023-12-11", "close": 1.96, "volume": 61092.0}, {"date": "2023-12-12", "close": 2.48, "volume": 322384.0}, {"date": "2023-12-13", "close": 2.04, "volume": 457552.0}, {"date": "2023-12-14", "close": 1.95, "volume": 101283.0}, {"date": "2023-12-15", "close": 1.96, "volume": 32552.0}, {"date": "2023-12-18", "close": 1.9, "volume": 38473.0}, {"date": "2023-12-19", "close": 1.96, "volume": 19616.0}, {"date": "2023-12-20", "close": 1.97, "volume": 22869.0}, {"date": "2023-12-21", "close": 2.1606, "volume": 37020.0}, {"date": "2023-12-22", "close": 2.35, "volume": 40838.0}, {"date": "2023-12-26", "close": 2.35, "volume": 14811.0}, {"date": "2023-12-27", "close": 2.55, "volume": 10733.0}, {"date": "2023-12-28", "close": 2.74, "volume": 37930.0}, {"date": "2023-12-29", "close": 2.8519, "volume": 19730.0}, {"date": "2024-01-02", "close": 3.03, "volume": 29412.0}, {"date": "2024-01-03", "close": 3.14, "volume": 15030.0}, {"date": "2024-01-04", "close": 3.2, "volume": 16040.0}, {"date": "2024-01-05", "close": 4.11, "volume": 148965.0}, {"date": "2024-01-08", "close": 4.565, "volume": 89498.0}, {"date": "2024-01-09", "close": 3.86, "volume": 128509.0}, {"date": "2024-01-10", "close": 3.72, "volume": 13467.0}, {"date": "2024-01-11", "close": 3.67, "volume": 26001.0}, {"date": "2024-01-12", "close": 3.59, "volume": 14465.0}, {"date": "2024-01-16", "close": 3.3, "volume": 32374.0}, {"date": "2024-01-17", "close": 3.31, "volume": 33044.0}, {"date": "2024-01-18", "close": 3.2613, "volume": 6410.0}, {"date": "2024-01-19", "close": 3.39, "volume": 5968.0}, {"date": "2024-01-22", "close": 3.33, "volume": 19965.0}, {"date": "2024-01-23", "close": 3.6334, "volume": 6525.0}, {"date": "2024-01-24", "close": 3.805, "volume": 22448.0}, {"date": "2024-01-25", "close": 3.45, "volume": 33655.0}, {"date": "2024-01-26", "close": 3.6, "volume": 11399.0}, {"date": "2024-01-29", "close": 3.66, "volume": 9918.0}, {"date": "2024-01-30", "close": 4.0, "volume": 59055.0}, {"date": "2024-01-31", "close": 3.91, "volume": 5379.0}, {"date": "2024-02-01", "close": 4.0301, "volume": 2556.0}, {"date": "2024-02-02", "close": 3.95, "volume": 2414.0}, {"date": "2024-02-05", "close": 3.81, "volume": 8652.0}, {"date": "2024-02-06", "close": 3.62, "volume": 16042.0}, {"date": "2024-02-07", "close": 3.42, "volume": 8098.0}, {"date": "2024-02-08", "close": 3.5329, "volume": 7471.0}, {"date": "2024-02-09", "close": 3.27, "volume": 4960.0}, {"date": "2024-02-12", "close": 3.2, "volume": 1949.0}, {"date": "2024-02-13", "close": 3.33, "volume": 2653.0}, {"date": "2024-02-14", "close": 3.33, "volume": null}, {"date": "2024-02-15", "close": 3.15, "volume": 7602.0}, {"date": "2024-02-16", "close": 3.21, "volume": 1439.0}, {"date": "2024-02-20", "close": 3.1252, "volume": 5148.0}, {"date": "2024-02-21", "close": 2.44, "volume": 24562.0}, {"date": "2024-02-22", "close": 2.67, "volume": 6785.0}, {"date": "2024-02-23", "close": 2.53, "volume": 783.0}, {"date": "2024-02-26", "close": 2.976, "volume": 6586.0}, {"date": "2024-02-27", "close": 2.89, "volume": 6854.0}, {"date": "2024-02-28", "close": 2.92, "volume": 1654.0}, {"date": "2024-02-29", "close": 3.01, "volume": 4527.0}, {"date": "2024-03-01", "close": 3.02, "volume": 1691.0}, {"date": "2024-03-04", "close": 3.01, "volume": 1659.0}, {"date": "2024-03-05", "close": 2.95, "volume": 7149.0}, {"date": "2024-03-06", "close": 3.0158, "volume": 864.0}, {"date": "2024-03-07", "close": 3.2, "volume": 13377.0}, {"date": "2024-03-08", "close": 3.2, "volume": null}, {"date": "2024-03-11", "close": 3.03, "volume": 1210.0}, {"date": "2024-03-12", "close": 3.1, "volume": 7255.0}, {"date": "2024-03-13", "close": 3.0116, "volume": 18057.0}, {"date": "2024-03-14", "close": 3.25, "volume": 13263.0}, {"date": "2024-03-15", "close": 3.1, "volume": 12310.0}, {"date": "2024-03-18", "close": 3.03, "volume": 4140.0}, {"date": "2024-03-19", "close": 3.25, "volume": 5890.0}, {"date": "2024-03-20", "close": 3.48, "volume": 14748.0}, {"date": "2024-03-21", "close": 3.36, "volume": 7543.0}, {"date": "2024-03-22", "close": 3.5, "volume": 6641.0}, {"date": "2024-03-25", "close": 3.0, "volume": 362779.0}, {"date": "2024-03-26", "close": 3.11, "volume": 5747.0}, {"date": "2024-03-27", "close": 3.58, "volume": 22050.0}, {"date": "2024-03-28", "close": 3.5, "volume": 8091.0}, {"date": "2024-04-01", "close": 3.47, "volume": 736.0}, {"date": "2024-04-02", "close": 3.21, "volume": 2665.0}, {"date": "2024-04-03", "close": 3.09, "volume": 2334.0}, {"date": "2024-04-04", "close": 3.32, "volume": 2567.0}, {"date": "2024-04-05", "close": 3.1943, "volume": 1058.0}, {"date": "2024-04-08", "close": 3.07, "volume": 1048.0}, {"date": "2024-04-09", "close": 3.22, "volume": 27843.0}, {"date": "2024-04-10", "close": 3.14, "volume": 1976.0}, {"date": "2024-04-11", "close": 3.0001, "volume": 2421.0}, {"date": "2024-04-12", "close": 3.1, "volume": 3681.0}, {"date": "2024-04-15", "close": 3.04, "volume": 1061.0}, {"date": "2024-04-16", "close": 3.01, "volume": 4205.0}, {"date": "2024-04-17", "close": 3.0972, "volume": 8434.0}, {"date": "2024-04-18", "close": 2.92, "volume": 621.0}, {"date": "2024-04-19", "close": 2.91, "volume": 5275.0}, {"date": "2024-04-22", "close": 3.01, "volume": 2544.0}, {"date": "2024-04-23", "close": 3.14, "volume": 436.0}, {"date": "2024-04-24", "close": 3.14, "volume": 501.0}, {"date": "2024-04-25", "close": 2.99, "volume": 968.0}, {"date": "2024-04-26", "close": 3.01, "volume": 257.0}, {"date": "2024-04-29", "close": 3.13, "volume": 870.0}, {"date": "2024-04-30", "close": 2.95, "volume": 1646.0}, {"date": "2024-05-01", "close": 2.95, "volume": null}, {"date": "2024-05-02", "close": 3.1, "volume": 799.0}, {"date": "2024-05-03", "close": 3.08, "volume": 8029.0}, {"date": "2024-05-06", "close": 2.8754, "volume": 4477.0}, {"date": "2024-05-07", "close": 2.8754, "volume": null}, {"date": "2024-05-08", "close": 3.1, "volume": 708.0}, {"date": "2024-05-09", "close": 2.864, "volume": 6168.0}, {"date": "2024-05-10", "close": 2.8781, "volume": 957.0}, {"date": "2024-05-13", "close": 2.96, "volume": 1793.0}, {"date": "2024-05-14", "close": 2.9, "volume": 4881.0}, {"date": "2024-05-15", "close": 3.15, "volume": 10356.0}, {"date": "2024-05-16", "close": 3.1999, "volume": 2736.0}, {"date": "2024-05-17", "close": 3.18, "volume": 3208.0}, {"date": "2024-05-20", "close": 3.17, "volume": 4973.0}, {"date": "2024-05-21", "close": 3.11, "volume": 1395.0}, {"date": "2024-05-22", "close": 2.95, "volume": 1867.0}, {"date": "2024-05-23", "close": 3.07, "volume": 4861.0}, {"date": "2024-05-24", "close": 3.15, "volume": 629.0}, {"date": "2024-05-28", "close": 3.032, "volume": 3787.0}, {"date": "2024-05-29", "close": 3.157, "volume": 1244.0}, {"date": "2024-05-30", "close": 3.14, "volume": 4717.0}, {"date": "2024-05-31", "close": 3.125, "volume": 1955.0}, {"date": "2024-06-03", "close": 3.13, "volume": 638.0}, {"date": "2024-06-04", "close": 3.06, "volume": 8182.0}, {"date": "2024-06-05", "close": 2.91, "volume": 2935.0}, {"date": "2024-06-06", "close": 2.92, "volume": 5555.0}, {"date": "2024-06-07", "close": 2.975, "volume": 371.0}, {"date": "2024-06-10", "close": 2.9628, "volume": 2727.0}, {"date": "2024-06-11", "close": 3.05, "volume": 2509.0}, {"date": "2024-06-12", "close": 3.155, "volume": 10899.0}, {"date": "2024-06-13", "close": 3.12, "volume": 5518.0}, {"date": "2024-06-14", "close": 3.15, "volume": 2679.0}, {"date": "2024-06-17", "close": 3.24, "volume": 3549.0}, {"date": "2024-06-18", "close": 3.18, "volume": 7480.0}, {"date": "2024-06-20", "close": 3.23, "volume": 2821.0}, {"date": "2024-06-21", "close": 2.93, "volume": 13784.0}, {"date": "2024-06-24", "close": 2.95, "volume": 4411.0}, {"date": "2024-06-25", "close": 2.65, "volume": 9774.0}, {"date": "2024-06-26", "close": 2.8, "volume": 2734.0}, {"date": "2024-06-27", "close": 2.91, "volume": 941.0}, {"date": "2024-06-28", "close": 2.88, "volume": 4900.0}, {"date": "2024-07-01", "close": 2.67, "volume": 2414.0}, {"date": "2024-07-02", "close": 2.67, "volume": null}, {"date": "2024-07-03", "close": 2.8, "volume": 293.0}, {"date": "2024-07-05", "close": 2.6, "volume": 8599.0}, {"date": "2024-07-08", "close": 2.59, "volume": 1152.0}, {"date": "2024-07-09", "close": 2.4901, "volume": 1241.0}, {"date": "2024-07-10", "close": 2.5681, "volume": 1857.0}, {"date": "2024-07-11", "close": 2.54, "volume": 1795.0}, {"date": "2024-07-12", "close": 2.57, "volume": 1829.0}, {"date": "2024-07-15", "close": 2.57, "volume": 491.0}, {"date": "2024-07-16", "close": 2.5699, "volume": 1271.0}, {"date": "2024-07-17", "close": 2.55, "volume": 1769.0}, {"date": "2024-07-18", "close": 2.562, "volume": 1531.0}, {"date": "2024-07-19", "close": 2.69, "volume": 549.0}, {"date": "2024-07-22", "close": 2.4992, "volume": 3788.0}, {"date": "2024-07-23", "close": 2.48, "volume": 1176.0}, {"date": "2024-07-24", "close": 2.5899, "volume": 599.0}, {"date": "2024-07-25", "close": 2.51, "volume": 655.0}, {"date": "2024-07-26", "close": 2.6813, "volume": 2230.0}, {"date": "2024-07-29", "close": 2.942, "volume": 16968.0}, {"date": "2024-07-30", "close": 2.94, "volume": 874.0}, {"date": "2024-07-31", "close": 2.75, "volume": 5649.0}, {"date": "2024-08-01", "close": 2.87, "volume": 3322.0}, {"date": "2024-08-02", "close": 2.7301, "volume": 1192.0}, {"date": "2024-08-05", "close": 3.06, "volume": 18012.0}, {"date": "2024-08-06", "close": 3.25, "volume": 14124.0}, {"date": "2024-08-07", "close": 3.13, "volume": 3503.0}, {"date": "2024-08-08", "close": 3.1803, "volume": 1803.0}, {"date": "2024-08-09", "close": 3.18, "volume": 1105.0}, {"date": "2024-08-12", "close": 3.68, "volume": 16968.0}, {"date": "2024-08-13", "close": 3.7, "volume": 16036.0}, {"date": "2024-08-14", "close": 3.57, "volume": 2457.0}, {"date": "2024-08-15", "close": 3.5, "volume": 1650.0}, {"date": "2024-08-16", "close": 3.5, "volume": 427.0}, {"date": "2024-08-19", "close": 3.58, "volume": 2305.0}, {"date": "2024-08-20", "close": 3.455, "volume": 1844.0}, {"date": "2024-08-21", "close": 3.5985, "volume": 1991.0}, {"date": "2024-08-22", "close": 3.7, "volume": 9767.0}, {"date": "2024-08-23", "close": 3.49, "volume": 3015.0}, {"date": "2024-08-26", "close": 3.48, "volume": 1801.0}, {"date": "2024-08-27", "close": 3.61, "volume": 1181.0}, {"date": "2024-08-28", "close": 3.6927, "volume": 3416.0}, {"date": "2024-08-29", "close": 3.82, "volume": 4612.0}, {"date": "2024-08-30", "close": 4.0, "volume": 4201.0}, {"date": "2024-09-03", "close": 4.22, "volume": 32046.0}, {"date": "2024-09-04", "close": 4.3, "volume": 4349.0}, {"date": "2024-09-05", "close": 4.3999, "volume": 4725.0}, {"date": "2024-09-06", "close": 4.4, "volume": 3715.0}, {"date": "2024-09-09", "close": 4.3499, "volume": 6321.0}, {"date": "2024-09-10", "close": 4.155, "volume": 10470.0}, {"date": "2024-09-11", "close": 4.1766, "volume": 14180.0}, {"date": "2024-09-12", "close": 4.45, "volume": 10889.0}, {"date": "2024-09-13", "close": 4.65, "volume": 3759.0}, {"date": "2024-09-16", "close": 4.821, "volume": 12691.0}, {"date": "2024-09-17", "close": 4.84, "volume": 6792.0}, {"date": "2024-09-18", "close": 4.94, "volume": 10180.0}, {"date": "2024-09-19", "close": 5.3376, "volume": 3984.0}, {"date": "2024-09-20", "close": 5.32, "volume": 6656.0}, {"date": "2024-09-23", "close": 5.29, "volume": 8386.0}, {"date": "2024-09-24", "close": 6.09, "volume": 14385.0}, {"date": "2024-09-25", "close": 5.97, "volume": 14831.0}, {"date": "2024-09-26", "close": 6.5, "volume": 12850.0}, {"date": "2024-09-27", "close": 8.019, "volume": 64517.0}, {"date": "2024-09-30", "close": 6.93, "volume": 57782.0}, {"date": "2024-10-01", "close": 6.7201, "volume": 12944.0}, {"date": "2024-10-02", "close": 6.99, "volume": 18668.0}, {"date": "2024-10-03", "close": 7.83, "volume": 30464.0}, {"date": "2024-10-04", "close": 9.4, "volume": 83012.0}, {"date": "2024-10-07", "close": 8.94, "volume": 39378.0}, {"date": "2024-10-08", "close": 7.45, "volume": 33440.0}, {"date": "2024-10-09", "close": 6.9791, "volume": 37559.0}, {"date": "2024-10-10", "close": 6.61, "volume": 29973.0}, {"date": "2024-10-11", "close": 6.14, "volume": 10839.0}, {"date": "2024-10-14", "close": 6.194, "volume": 5345.0}, {"date": "2024-10-15", "close": 5.854, "volume": 9841.0}, {"date": "2024-10-16", "close": 6.0703, "volume": 21698.0}, {"date": "2024-10-17", "close": 5.95, "volume": 3932.0}, {"date": "2024-10-18", "close": 6.02, "volume": 17635.0}, {"date": "2024-10-21", "close": 6.225, "volume": 2122.0}, {"date": "2024-10-22", "close": 6.59, "volume": 20902.0}, {"date": "2024-10-23", "close": 7.17, "volume": 38123.0}, {"date": "2024-10-24", "close": 7.67, "volume": 23664.0}, {"date": "2024-10-25", "close": 7.458, "volume": 22899.0}, {"date": "2024-10-28", "close": 7.26, "volume": 8020.0}, {"date": "2024-10-29", "close": 7.15, "volume": 10069.0}, {"date": "2024-10-30", "close": 6.952, "volume": 4933.0}, {"date": "2024-10-31", "close": 6.9752, "volume": 5357.0}, {"date": "2024-11-01", "close": 5.7, "volume": 10539.0}, {"date": "2024-11-04", "close": 5.74, "volume": 22605.0}, {"date": "2024-11-05", "close": 5.82, "volume": 16966.0}, {"date": "2024-11-06", "close": 5.655, "volume": 11211.0}, {"date": "2024-11-07", "close": 5.73, "volume": 7061.0}, {"date": "2024-11-08", "close": 5.82, "volume": 1904.0}, {"date": "2024-11-11", "close": 5.36, "volume": 61483.0}, {"date": "2024-11-12", "close": 5.01, "volume": 11736.0}, {"date": "2024-11-13", "close": 5.72, "volume": 15030.0}, {"date": "2024-11-14", "close": 5.7, "volume": 10631.0}, {"date": "2024-11-15", "close": 5.27, "volume": 3187.0}, {"date": "2024-11-18", "close": 4.28, "volume": 20150.0}, {"date": "2024-11-19", "close": 5.07, "volume": 43279.0}, {"date": "2024-11-20", "close": 7.4, "volume": 75094.0}, {"date": "2024-11-21", "close": 8.22, "volume": 146265.0}, {"date": "2024-11-22", "close": 7.01, "volume": 53560.0}, {"date": "2024-11-25", "close": 7.31, "volume": 10194.0}, {"date": "2024-11-26", "close": 7.29, "volume": 21575.0}, {"date": "2024-11-27", "close": 8.19, "volume": 10091.0}, {"date": "2024-11-29", "close": 8.18, "volume": 4827.0}, {"date": "2024-12-02", "close": 6.98, "volume": 25307.0}, {"date": "2024-12-03", "close": 7.21, "volume": 13163.0}, {"date": "2024-12-04", "close": 7.5, "volume": 7902.0}, {"date": "2024-12-05", "close": 7.13, "volume": 14014.0}, {"date": "2024-12-06", "close": 7.77, "volume": 18685.0}, {"date": "2024-12-09", "close": 7.58, "volume": 9850.0}, {"date": "2024-12-10", "close": 7.38, "volume": 8995.0}, {"date": "2024-12-11", "close": 7.69, "volume": 4938.0}, {"date": "2024-12-12", "close": 7.65, "volume": 6881.0}, {"date": "2024-12-13", "close": 7.79, "volume": 10301.0}, {"date": "2024-12-16", "close": 7.13, "volume": 16303.0}, {"date": "2024-12-17", "close": 6.89, "volume": 6855.0}, {"date": "2024-12-18", "close": 6.41, "volume": 13049.0}, {"date": "2024-12-19", "close": 6.05, "volume": 10062.0}, {"date": "2024-12-20", "close": 5.8765, "volume": 3878.0}, {"date": "2024-12-23", "close": 6.16, "volume": 3150.0}, {"date": "2024-12-24", "close": 6.0, "volume": 2761.0}, {"date": "2024-12-26", "close": 6.3, "volume": 8699.0}, {"date": "2024-12-27", "close": 6.6827, "volume": 7777.0}, {"date": "2024-12-30", "close": 7.16, "volume": 20958.0}, {"date": "2024-12-31", "close": 7.0689, "volume": 11528.0}, {"date": "2025-01-02", "close": 6.85, "volume": 3739.0}, {"date": "2025-01-03", "close": 6.4829, "volume": 5157.0}, {"date": "2025-01-06", "close": 6.48, "volume": 5100.0}, {"date": "2025-01-07", "close": 6.0562, "volume": 5389.0}, {"date": "2025-01-08", "close": 6.1995, "volume": 2187.0}, {"date": "2025-01-10", "close": 6.105, "volume": 2713.0}, {"date": "2025-01-13", "close": 6.16, "volume": 1169.0}, {"date": "2025-01-14", "close": 6.52, "volume": 7937.0}, {"date": "2025-01-15", "close": 6.35, "volume": 2950.0}, {"date": "2025-01-16", "close": 6.0, "volume": 9623.0}, {"date": "2025-01-17", "close": 6.3501, "volume": 3763.0}, {"date": "2025-01-21", "close": 6.16, "volume": 14200.0}, {"date": "2025-01-22", "close": 6.3, "volume": 10315.0}, {"date": "2025-01-23", "close": 6.2, "volume": 6741.0}, {"date": "2025-01-24", "close": 6.0121, "volume": 19069.0}, {"date": "2025-01-27", "close": 14.53, "volume": 38722280.0}, {"date": "2025-01-28", "close": 11.3, "volume": 2112189.0}, {"date": "2025-01-29", "close": 8.44, "volume": 1033268.0}, {"date": "2025-01-30", "close": 7.6, "volume": 469745.0}, {"date": "2025-01-31", "close": 7.8, "volume": 323532.0}, {"date": "2025-02-03", "close": 8.85, "volume": 994903.0}, {"date": "2025-02-04", "close": 8.81, "volume": 282627.0}, {"date": "2025-02-05", "close": 11.17, "volume": 715417.0}, {"date": "2025-02-06", "close": 9.45, "volume": 329856.0}, {"date": "2025-02-07", "close": 11.1, "volume": 381217.0}, {"date": "2025-02-10", "close": 13.14, "volume": 1803301.0}, {"date": "2025-02-11", "close": 12.98, "volume": 250421.0}, {"date": "2025-02-12", "close": 12.5, "volume": 178772.0}, {"date": "2025-02-13", "close": 12.0, "volume": 142391.0}, {"date": "2025-02-14", "close": 11.82, "volume": 163960.0}, {"date": "2025-02-18", "close": 11.75, "volume": 318930.0}, {"date": "2025-02-19", "close": 11.3, "volume": 83352.0}, {"date": "2025-02-20", "close": 10.77, "volume": 70405.0}, {"date": "2025-02-21", "close": 11.8, "volume": 232961.0}, {"date": "2025-02-24", "close": 11.0, "volume": 72509.0}, {"date": "2025-02-25", "close": 10.05, "volume": 114740.0}, {"date": "2025-02-26", "close": 10.07, "volume": 32196.0}, {"date": "2025-02-27", "close": 12.55, "volume": 165369.0}, {"date": "2025-02-28", "close": 11.42, "volume": 172352.0}, {"date": "2025-03-03", "close": 11.08, "volume": 94837.0}, {"date": "2025-03-04", "close": 10.74, "volume": 61947.0}, {"date": "2025-03-05", "close": 10.25, "volume": 103562.0}, {"date": "2025-03-06", "close": 9.99, "volume": 89639.0}, {"date": "2025-03-07", "close": 9.6, "volume": 108968.0}, {"date": "2025-03-10", "close": 9.13, "volume": 86449.0}, {"date": "2025-03-11", "close": 9.1, "volume": 81952.0}, {"date": "2025-03-12", "close": 9.02, "volume": 35194.0}, {"date": "2025-03-13", "close": 9.85, "volume": 186369.0}, {"date": "2025-03-14", "close": 10.35, "volume": 65067.0}, {"date": "2025-03-17", "close": 9.77, "volume": 162134.0}, {"date": "2025-03-18", "close": 10.63, "volume": 75056.0}, {"date": "2025-03-19", "close": 10.4, "volume": 153911.0}, {"date": "2025-03-20", "close": 10.57, "volume": 20414.0}, {"date": "2025-03-21", "close": 10.2, "volume": 17436.0}, {"date": "2025-03-24", "close": 10.41, "volume": 34805.0}, {"date": "2025-03-25", "close": 10.08, "volume": 5531.0}, {"date": "2025-03-26", "close": 10.39, "volume": 33672.0}, {"date": "2025-03-27", "close": 10.46, "volume": 71309.0}, {"date": "2025-03-28", "close": 10.06, "volume": 31063.0}, {"date": "2025-03-31", "close": 10.595, "volume": 19935.0}, {"date": "2025-04-01", "close": 10.28, "volume": 15255.0}, {"date": "2025-04-02", "close": 10.59, "volume": 21641.0}, {"date": "2025-04-03", "close": 10.06, "volume": 39483.0}, {"date": "2025-04-04", "close": 8.988, "volume": 81789.0}, {"date": "2025-04-07", "close": 8.15, "volume": 81764.0}, {"date": "2025-04-08", "close": 8.22, "volume": 42621.0}, {"date": "2025-04-09", "close": 8.33, "volume": 32475.0}, {"date": "2025-04-10", "close": 8.09, "volume": 19499.0}, {"date": "2025-04-11", "close": 8.3, "volume": 31418.0}, {"date": "2025-04-14", "close": 8.43, "volume": 13452.0}, {"date": "2025-04-15", "close": 8.43, "volume": 10371.0}, {"date": "2025-04-16", "close": 8.02, "volume": 41642.0}, {"date": "2025-04-17", "close": 8.29, "volume": 9178.0}, {"date": "2025-04-21", "close": 7.8, "volume": 13270.0}, {"date": "2025-04-22", "close": 8.09, "volume": 2945.0}, {"date": "2025-04-23", "close": 8.17, "volume": 12541.0}, {"date": "2025-04-24", "close": 8.45, "volume": 3462.0}, {"date": "2025-04-25", "close": 8.39, "volume": 10066.0}, {"date": "2025-04-28", "close": 8.4, "volume": 11530.0}, {"date": "2025-04-29", "close": 8.74, "volume": 16711.0}, {"date": "2025-04-30", "close": 8.64, "volume": 9581.0}, {"date": "2025-05-01", "close": 8.8, "volume": 16793.0}, {"date": "2025-05-02", "close": 8.83, "volume": 12384.0}, {"date": "2025-05-05", "close": 8.44, "volume": 32967.0}, {"date": "2025-05-06", "close": 8.74, "volume": 6422.0}, {"date": "2025-05-07", "close": 8.51, "volume": 2630.0}, {"date": "2025-05-08", "close": 9.04, "volume": 5560.0}, {"date": "2025-05-09", "close": 8.8342, "volume": 7628.0}, {"date": "2025-05-12", "close": 9.55, "volume": 15676.0}, {"date": "2025-05-13", "close": 9.44, "volume": 4556.0}, {"date": "2025-05-14", "close": 9.0994, "volume": 21806.0}, {"date": "2025-05-15", "close": 8.98, "volume": 3640.0}, {"date": "2025-05-16", "close": 8.9, "volume": 17799.0}, {"date": "2025-05-19", "close": 9.43, "volume": 34440.0}, {"date": "2025-05-20", "close": 10.0, "volume": 12779.0}, {"date": "2025-05-21", "close": 10.24, "volume": 20645.0}, {"date": "2025-05-22", "close": 10.99, "volume": 18871.0}, {"date": "2025-05-23", "close": 10.61, "volume": 19450.0}, {"date": "2025-05-27", "close": 11.19, "volume": 16277.0}, {"date": "2025-05-28", "close": 10.9, "volume": 47114.0}, {"date": "2025-05-29", "close": 11.61, "volume": 24966.0}, {"date": "2025-05-30", "close": 11.51, "volume": 28265.0}, {"date": "2025-06-02", "close": 10.38, "volume": 23449.0}, {"date": "2025-06-03", "close": 10.4, "volume": 10106.0}, {"date": "2025-06-04", "close": 10.1801, "volume": 26657.0}, {"date": "2025-06-05", "close": 10.01, "volume": 22820.0}, {"date": "2025-06-06", "close": 9.83, "volume": 27550.0}, {"date": "2025-06-09", "close": 10.0, "volume": 16065.0}, {"date": "2025-06-10", "close": 10.36, "volume": 6246.0}, {"date": "2025-06-11", "close": 10.3131, "volume": 5451.0}, {"date": "2025-06-12", "close": 10.88, "volume": 4049.0}, {"date": "2025-06-13", "close": 10.58, "volume": 10521.0}, {"date": "2025-06-16", "close": 10.56, "volume": 6577.0}, {"date": "2025-06-17", "close": 10.475, "volume": 3350.0}, {"date": "2025-06-18", "close": 10.75, "volume": 6326.0}, {"date": "2025-06-20", "close": 10.8875, "volume": 5969.0}, {"date": "2025-06-23", "close": 10.5095, "volume": 5253.0}, {"date": "2025-06-24", "close": 11.0114, "volume": 14980.0}, {"date": "2025-06-25", "close": 12.2536, "volume": 68486.0}, {"date": "2025-06-26", "close": 12.03, "volume": 17485.0}, {"date": "2025-06-27", "close": 11.5, "volume": 20675.0}, {"date": "2025-06-30", "close": 10.77, "volume": 25993.0}, {"date": "2025-07-01", "close": 10.99, "volume": 80497.0}, {"date": "2025-07-02", "close": 10.94, "volume": 6998.0}, {"date": "2025-07-03", "close": 11.29, "volume": 23449.0}, {"date": "2025-07-07", "close": 10.67, "volume": 2432.0}, {"date": "2025-07-08", "close": 11.2, "volume": 22369.0}, {"date": "2025-07-09", "close": 11.21, "volume": 9885.0}, {"date": "2025-07-10", "close": 11.11, "volume": 6215.0}, {"date": "2025-07-11", "close": 11.7, "volume": 40435.0}, {"date": "2025-07-14", "close": 11.84, "volume": 128850.0}, {"date": "2025-07-15", "close": 11.875, "volume": 28359.0}, {"date": "2025-07-16", "close": 12.24, "volume": 46119.0}, {"date": "2025-07-17", "close": 11.96, "volume": 16793.0}, {"date": "2025-07-18", "close": 11.67, "volume": 34749.0}, {"date": "2025-07-21", "close": 11.63, "volume": 20070.0}, {"date": "2025-07-22", "close": 11.0, "volume": 19174.0}, {"date": "2025-07-23", "close": 11.63, "volume": 5628.0}, {"date": "2025-07-24", "close": 11.3576, "volume": 4443.0}, {"date": "2025-07-25", "close": 11.0, "volume": 10813.0}, {"date": "2025-07-28", "close": 10.65, "volume": 49149.0}, {"date": "2025-07-29", "close": 10.3863, "volume": 14877.0}, {"date": "2025-07-30", "close": 10.18, "volume": 7276.0}, {"date": "2025-07-31", "close": 9.895, "volume": 21877.0}, {"date": "2025-08-01", "close": 9.94, "volume": 13194.0}, {"date": "2025-08-04", "close": 10.145, "volume": 4863.0}, {"date": "2025-08-05", "close": 9.9521, "volume": 3504.0}, {"date": "2025-08-06", "close": 8.65, "volume": 29623.0}, {"date": "2025-08-07", "close": 8.86, "volume": 8748.0}, {"date": "2025-08-08", "close": 9.0, "volume": 7927.0}, {"date": "2025-08-11", "close": 8.9, "volume": 9497.0}, {"date": "2025-08-12", "close": 9.0505, "volume": 9352.0}, {"date": "2025-08-13", "close": 9.1299, "volume": 8799.0}, {"date": "2025-08-14", "close": 8.9577, "volume": 6710.0}, {"date": "2025-08-15", "close": 8.88, "volume": 7132.0}, {"date": "2025-08-18", "close": 9.05, "volume": 4865.0}, {"date": "2025-08-19", "close": 9.0146, "volume": 3005.0}, {"date": "2025-08-20", "close": 8.96, "volume": 3013.0}, {"date": "2025-08-21", "close": 9.22, "volume": 15783.0}, {"date": "2025-08-22", "close": 10.38, "volume": 13382.0}, {"date": "2025-08-25", "close": 10.23, "volume": 8686.0}, {"date": "2025-08-26", "close": 10.0894, "volume": 4513.0}, {"date": "2025-08-27", "close": 10.17, "volume": 4491.0}, {"date": "2025-08-28", "close": 10.35, "volume": 5677.0}, {"date": "2025-08-29", "close": 10.3911, "volume": 9432.0}, {"date": "2025-09-02", "close": 10.29, "volume": 8875.0}, {"date": "2025-09-03", "close": 10.05, "volume": 6673.0}, {"date": "2025-09-04", "close": 9.8819, "volume": 1376.0}, {"date": "2025-09-05", "close": 9.8, "volume": 8699.0}, {"date": "2025-09-08", "close": 9.7, "volume": 5065.0}, {"date": "2025-09-09", "close": 9.6, "volume": 3009.0}, {"date": "2025-09-10", "close": 10.01, "volume": 24851.0}, {"date": "2025-09-11", "close": 10.15, "volume": 9946.0}, {"date": "2025-09-12", "close": 10.0406, "volume": 1097.0}, {"date": "2025-09-15", "close": 9.65, "volume": 2474.0}, {"date": "2025-09-16", "close": 9.51, "volume": 8184.0}, {"date": "2025-09-17", "close": 9.45, "volume": 5113.0}, {"date": "2025-09-18", "close": 9.42, "volume": 12940.0}, {"date": "2025-09-19", "close": 9.67, "volume": 9471.0}, {"date": "2025-09-22", "close": 9.2101, "volume": 10138.0}, {"date": "2025-09-23", "close": 9.1232, "volume": 5414.0}, {"date": "2025-09-24", "close": 8.95, "volume": 17165.0}, {"date": "2025-09-25", "close": 8.4, "volume": 22587.0}, {"date": "2025-09-26", "close": 8.13, "volume": 8475.0}, {"date": "2025-09-29", "close": 8.53, "volume": 10480.0}, {"date": "2025-09-30", "close": 8.24, "volume": 7237.0}, {"date": "2025-10-01", "close": 8.1276, "volume": 29897.0}, {"date": "2025-10-02", "close": 8.1029, "volume": 10265.0}, {"date": "2025-10-03", "close": 8.44, "volume": 9251.0}, {"date": "2025-10-06", "close": 8.425, "volume": 11651.0}, {"date": "2025-10-07", "close": 8.52, "volume": 6576.0}, {"date": "2025-10-08", "close": 8.66, "volume": 4469.0}, {"date": "2025-10-09", "close": 8.68, "volume": 7791.0}, {"date": "2025-10-10", "close": 8.25, "volume": 12738.0}, {"date": "2025-10-13", "close": 8.17, "volume": 4214.0}, {"date": "2025-10-14", "close": 8.3, "volume": 5718.0}, {"date": "2025-10-15", "close": 8.5, "volume": 3952.0}, {"date": "2025-10-16", "close": 8.4, "volume": 5350.0}, {"date": "2025-10-17", "close": 8.2, "volume": 7149.0}, {"date": "2025-10-20", "close": 8.5, "volume": 4812.0}, {"date": "2025-10-21", "close": 8.4701, "volume": 17865.0}, {"date": "2025-10-22", "close": 8.1491, "volume": 2837.0}, {"date": "2025-10-23", "close": 8.34, "volume": 3146.0}, {"date": "2025-10-24", "close": 8.47, "volume": 4714.0}, {"date": "2025-10-27", "close": 8.08, "volume": 6493.0}, {"date": "2025-10-28", "close": 8.1, "volume": 1521.0}, {"date": "2025-10-29", "close": 7.84, "volume": 7812.0}, {"date": "2025-10-30", "close": 7.59, "volume": 1679.0}, {"date": "2025-10-31", "close": 7.47, "volume": 2439.0}, {"date": "2025-11-03", "close": 7.17, "volume": 3449.0}, {"date": "2025-11-04", "close": 6.25, "volume": 14558.0}, {"date": "2025-11-05", "close": 6.5, "volume": 6529.0}, {"date": "2025-11-06", "close": 6.05, "volume": 5026.0}, {"date": "2025-11-07", "close": 6.18, "volume": 3121.0}, {"date": "2025-11-10", "close": 6.485, "volume": 678.0}, {"date": "2025-11-11", "close": 6.48, "volume": 5171.0}, {"date": "2025-11-12", "close": 6.6611, "volume": 5294.0}, {"date": "2025-11-13", "close": 6.51, "volume": 16592.0}, {"date": "2025-11-14", "close": 6.38, "volume": 4050.0}, {"date": "2025-11-17", "close": 6.51, "volume": 2521.0}, {"date": "2025-11-18", "close": 6.53, "volume": 3362.0}, {"date": "2025-11-19", "close": 6.6, "volume": 6917.0}, {"date": "2025-11-20", "close": 6.77, "volume": 2782.0}, {"date": "2025-11-21", "close": 6.74, "volume": 5973.0}, {"date": "2025-11-24", "close": 6.6, "volume": 3398.0}, {"date": "2025-11-25", "close": 6.62, "volume": 6552.0}, {"date": "2025-11-26", "close": 6.59, "volume": 6233.0}, {"date": "2025-11-28", "close": 6.43, "volume": 3595.0}, {"date": "2025-12-01", "close": 6.6066, "volume": 3763.0}, {"date": "2025-12-02", "close": 6.39, "volume": 6029.0}, {"date": "2025-12-03", "close": 6.74, "volume": 4258.0}, {"date": "2025-12-04", "close": 6.87, "volume": 2331.0}, {"date": "2025-12-05", "close": 6.74, "volume": 2992.0}, {"date": "2025-12-08", "close": 6.98, "volume": 7980.0}, {"date": "2025-12-09", "close": 6.85, "volume": 2192.0}, {"date": "2025-12-10", "close": 6.83, "volume": 3356.0}, {"date": "2025-12-11", "close": 6.72, "volume": 3479.0}, {"date": "2025-12-12", "close": 6.85, "volume": 2989.0}, {"date": "2025-12-15", "close": 6.775, "volume": 2779.0}, {"date": "2025-12-16", "close": 6.75, "volume": 8006.0}, {"date": "2025-12-17", "close": 6.72, "volume": 1483.0}, {"date": "2025-12-18", "close": 6.64, "volume": 3958.0}, {"date": "2025-12-19", "close": 6.7501, "volume": 4380.0}, {"date": "2025-12-22", "close": 6.53, "volume": 3389.0}, {"date": "2025-12-23", "close": 6.12, "volume": 10643.0}, {"date": "2025-12-24", "close": 6.41, "volume": 2168.0}, {"date": "2025-12-26", "close": 6.328, "volume": 4468.0}, {"date": "2025-12-29", "close": 6.29, "volume": 24505.0}, {"date": "2025-12-30", "close": 6.296, "volume": 7789.0}, {"date": "2025-12-31", "close": 6.25, "volume": 2610.0}, {"date": "2026-01-02", "close": 6.25, "volume": null}, {"date": "2026-01-05", "close": 6.45, "volume": 1965.0}, {"date": "2026-01-06", "close": 6.7, "volume": 2098.0}, {"date": "2026-01-07", "close": 6.71, "volume": 1824.0}, {"date": "2026-01-08", "close": 6.78, "volume": 2025.0}, {"date": "2026-01-09", "close": 6.8, "volume": 9285.0}, {"date": "2026-01-12", "close": 7.47, "volume": 19109.0}, {"date": "2026-01-13", "close": 7.77, "volume": 13068.0}, {"date": "2026-01-14", "close": 7.45, "volume": 14855.0}, {"date": "2026-01-15", "close": 7.52, "volume": 8247.0}, {"date": "2026-01-16", "close": 7.65, "volume": 5471.0}, {"date": "2026-01-20", "close": 7.9, "volume": 10305.0}, {"date": "2026-01-21", "close": 8.13, "volume": 9485.0}, {"date": "2026-01-22", "close": 7.95, "volume": 3814.0}, {"date": "2026-01-23", "close": 7.6, "volume": 5726.0}, {"date": "2026-01-26", "close": 8.05, "volume": 3020.0}, {"date": "2026-01-27", "close": 7.66, "volume": 5577.0}, {"date": "2026-01-28", "close": 7.01, "volume": 9502.0}, {"date": "2026-01-29", "close": 7.8273, "volume": 3650.0}, {"date": "2026-01-30", "close": 7.27, "volume": 4993.0}, {"date": "2026-02-02", "close": 7.35, "volume": 3225.0}, {"date": "2026-02-03", "close": 7.09, "volume": 3549.0}, {"date": "2026-02-04", "close": 6.76, "volume": 3977.0}, {"date": "2026-02-05", "close": 7.38, "volume": 8950.0}, {"date": "2026-02-06", "close": 7.7601, "volume": 2942.0}, {"date": "2026-02-09", "close": 7.86, "volume": 7837.0}, {"date": "2026-02-10", "close": 7.98, "volume": 8741.0}, {"date": "2026-02-11", "close": 8.0325, "volume": 16092.0}, {"date": "2026-02-12", "close": 8.16, "volume": 2315.0}, {"date": "2026-02-13", "close": 8.3, "volume": 3851.0}, {"date": "2026-02-17", "close": 8.2, "volume": 1617.0}, {"date": "2026-02-18", "close": 8.2, "volume": null}, {"date": "2026-02-19", "close": 7.91, "volume": 1411.0}, {"date": "2026-02-20", "close": 8.093, "volume": 1392.0}, {"date": "2026-02-23", "close": 7.7, "volume": 2241.0}, {"date": "2026-02-24", "close": 7.3301, "volume": 4804.0}, {"date": "2026-02-25", "close": 7.3301, "volume": null}, {"date": "2026-02-26", "close": 7.55, "volume": 2921.0}, {"date": "2026-02-27", "close": 7.5461, "volume": 4399.0}, {"date": "2026-03-02", "close": 6.9, "volume": 4621.0}, {"date": "2026-03-03", "close": 7.2258, "volume": 1140.0}, {"date": "2026-03-04", "close": 7.0928, "volume": 4622.0}, {"date": "2026-03-05", "close": 7.07, "volume": 571.0}, {"date": "2026-03-06", "close": 7.51, "volume": 5668.0}, {"date": "2026-03-09", "close": 7.2862, "volume": 1002.0}, {"date": "2026-03-10", "close": 7.255, "volume": 1407.0}, {"date": "2026-03-11", "close": 7.33, "volume": 1559.0}, {"date": "2026-03-12", "close": 7.3613, "volume": 2376.0}, {"date": "2026-03-13", "close": 7.3613, "volume": null}, {"date": "2026-03-16", "close": 8.05, "volume": 1593.0}, {"date": "2026-03-17", "close": 7.43, "volume": 2008.0}, {"date": "2026-03-18", "close": 7.61, "volume": 2268.0}, {"date": "2026-03-19", "close": 7.04, "volume": 1302.0}, {"date": "2026-03-20", "close": 7.78, "volume": 949.0}, {"date": "2026-03-23", "close": 7.0121, "volume": 3489.0}, {"date": "2026-03-24", "close": 7.3, "volume": 1857.0}, {"date": "2026-03-25", "close": 7.0, "volume": 3402.0}, {"date": "2026-03-26", "close": 6.8383, "volume": 2259.0}, {"date": "2026-03-27", "close": 7.0, "volume": 913.0}, {"date": "2026-03-30", "close": 7.0, "volume": 1190.0}, {"date": "2026-03-31", "close": 6.99, "volume": 590.0}, {"date": "2026-04-01", "close": 7.0, "volume": 992.0}, {"date": "2026-04-02", "close": 6.83, "volume": 612.0}, {"date": "2026-04-06", "close": 7.0, "volume": 5158.0}, {"date": "2026-04-07", "close": 7.0, "volume": null}, {"date": "2026-04-08", "close": 6.77, "volume": 6214.0}, {"date": "2026-04-09", "close": 6.55, "volume": 1521.0}, {"date": "2026-04-10", "close": 6.55, "volume": null}, {"date": "2026-04-13", "close": 6.47, "volume": 1773.0}, {"date": "2026-04-14", "close": 6.6, "volume": 1680.0}, {"date": "2026-04-15", "close": 6.6501, "volume": 1084.0}, {"date": "2026-04-16", "close": 7.17, "volume": 959.0}, {"date": "2026-04-17", "close": 7.17, "volume": null}, {"date": "2026-04-20", "close": 6.64, "volume": 3178.0}, {"date": "2026-04-21", "close": 6.6501, "volume": 2860.0}, {"date": "2026-04-22", "close": 7.14, "volume": 4067.0}, {"date": "2026-04-23", "close": 7.0, "volume": 4350.0}, {"date": "2026-04-24", "close": 7.1329, "volume": 16253.0}, {"date": "2026-04-27", "close": 7.08, "volume": 11822.0}, {"date": "2026-04-28", "close": 6.89, "volume": 1935.0}, {"date": "2026-04-29", "close": 7.07, "volume": 2076.0}, {"date": "2026-04-30", "close": 7.14, "volume": 1324.0}, {"date": "2026-05-01", "close": 6.9, "volume": 3712.0}, {"date": "2026-05-04", "close": 6.9646, "volume": 5931.0}, {"date": "2026-05-05", "close": 6.9, "volume": 3009.0}, {"date": "2026-05-06", "close": 6.76, "volume": 1848.0}, {"date": "2026-05-07", "close": 6.66, "volume": 1082.0}, {"date": "2026-05-08", "close": 6.88, "volume": 1145.0}, {"date": "2026-05-11", "close": 6.6, "volume": 1156.0}, {"date": "2026-05-12", "close": 6.55, "volume": 1477.0}, {"date": "2026-05-13", "close": 6.42, "volume": 4533.0}, {"date": "2026-05-14", "close": 6.2, "volume": 7219.0}, {"date": "2026-05-15", "close": 6.2, "volume": null}, {"date": "2026-05-18", "close": 5.91, "volume": 2159.0}, {"date": "2026-05-19", "close": 6.06, "volume": 670.0}, {"date": "2026-05-20", "close": 6.125, "volume": 1336.0}, {"date": "2026-05-21", "close": 6.213, "volume": 728.0}, {"date": "2026-05-22", "close": 5.85, "volume": 5552.0}, {"date": "2026-05-26", "close": 6.2399, "volume": 13775.0}, {"date": "2026-05-27", "close": 5.6817, "volume": 5614.0}, {"date": "2026-05-28", "close": 5.88, "volume": 1450.0}, {"date": "2026-05-29", "close": 5.95, "volume": 6237.0}, {"date": "2026-06-01", "close": 5.84, "volume": 3187.0}, {"date": "2026-06-02", "close": 5.51, "volume": 8398.0}, {"date": "2026-06-03", "close": 5.6657, "volume": 2121.0}, {"date": "2026-06-04", "close": 5.54, "volume": 1836.0}, {"date": "2026-06-05", "close": 5.54, "volume": 2027.0}, {"date": "2026-06-08", "close": 5.5601, "volume": 1310.0}, {"date": "2026-06-09", "close": 5.65, "volume": 1513.0}, {"date": "2026-06-10", "close": 5.69, "volume": 5202.0}, {"date": "2026-06-11", "close": 5.21, "volume": 7491.0}, {"date": "2026-06-12", "close": 5.11, "volume": 2275.0}, {"date": "2026-06-15", "close": 5.18, "volume": 2453.0}, {"date": "2026-06-16", "close": 4.84, "volume": 4370.0}, {"date": "2026-06-17", "close": 4.4722, "volume": 18624.0}, {"date": "2026-06-18", "close": 4.1, "volume": 8156.0}, {"date": "2026-06-22", "close": 4.1, "volume": 6090.0}, {"date": "2026-06-23", "close": 4.63, "volume": 5456.0}, {"date": "2026-06-24", "close": 4.35, "volume": 7048.0}, {"date": "2026-06-25", "close": 3.83, "volume": 14960.0}, {"date": "2026-06-26", "close": 4.4031, "volume": 5211.0}, {"date": "2026-06-29", "close": 4.47, "volume": 8874.0}, {"date": "2026-06-30", "close": 4.7, "volume": 4626.0}, {"date": "2026-07-01", "close": 4.64, "volume": 10505.0}, {"date": "2026-07-02", "close": 4.38, "volume": 7706.0}, {"date": "2026-07-06", "close": 4.66, "volume": 3727.0}, {"date": "2026-07-07", "close": 4.53, "volume": 68135.0}, {"date": "2026-07-08", "close": 4.43, "volume": 17576.0}, {"date": "2026-07-09", "close": 4.26, "volume": 10655.0}, {"date": "2026-07-10", "close": 4.41, "volume": 33513.0}, {"date": "2026-07-13", "close": 4.2, "volume": 9257.0}, {"date": "2026-07-14", "close": 3.82, "volume": 33339.0}, {"date": "2026-07-15", "close": 3.96, "volume": 8312.0}, {"date": "2026-07-16", "close": 3.83, "volume": 13955.0}, {"date": "2026-07-17", "close": 3.96, "volume": 7464.0}, {"date": "2026-07-20", "close": 3.785, "volume": 855.0}, {"date": "2026-07-21", "close": 3.89, "volume": 6008.0}, {"date": "2026-07-22", "close": 4.15, "volume": 11588.0}, {"date": "2026-07-23", "close": 4.56, "volume": 5925.0}, {"date": "2026-07-24", "close": 4.8, "volume": 14826.0}, {"date": "2026-07-27", "close": 4.79, "volume": 15432.0}, {"date": "2026-07-28", "close": 5.18, "volume": 14275.0}, {"date": "2026-07-29", "close": 5.17, "volume": 7459.0}, {"date": "2026-07-30", "close": 5.28, "volume": 9817.0}, {"date": "2026-07-31", "close": 5.6, "volume": 5860.0}, {"date": "2026-08-03", "close": 5.14, "volume": 3346.0}, {"date": "2026-08-04", "close": 4.91, "volume": 4041.0}, {"date": "2026-08-05", "close": 4.91, "volume": null}, {"date": "2026-08-06", "close": 4.78, "volume": 4427.0}, {"date": "2026-08-07", "close": 5.0, "volume": 5502.0}, {"date": "2026-08-10", "close": 4.91, "volume": 2165.0}, {"date": "2026-08-11", "close": 5.0, "volume": 1233.0}, {"date": "2026-08-12", "close": 5.1, "volume": 1754.0}, {"date": "2026-08-13", "close": 5.25, "volume": 16086.0}, {"date": "2026-08-14", "close": 5.73, "volume": 12949.0}, {"date": "2026-08-17", "close": 5.55, "volume": 1842.0}, {"date": "2026-08-18", "close": 5.73, "volume": 16642.0}, {"date": "2026-08-19", "close": 6.27, "volume": 12879.0}, {"date": "2026-08-20", "close": 6.08, "volume": 9441.0}, {"date": "2026-08-21", "close": 5.91, "volume": 1088.0}, {"date": "2026-08-24", "close": 6.38, "volume": 2344.0}, {"date": "2026-08-25", "close": 6.8, "volume": 2892.0}, {"date": "2026-08-26", "close": 6.5, "volume": 3090.0}, {"date": "2026-08-27", "close": 6.0, "volume": 3054.0}, {"date": "2026-08-28", "close": 6.48, "volume": 5040.0}, {"date": "2026-08-31", "close": 6.3839, "volume": 6749.0}, {"date": "2026-09-01", "close": 6.0, "volume": 4795.0}, {"date": "2026-09-02", "close": 6.04, "volume": 2853.0}, {"date": "2026-09-03", "close": 6.46, "volume": 7159.0}, {"date": "2026-09-04", "close": 6.48, "volume": 1604.0}, {"date": "2026-09-08", "close": 6.39, "volume": 3342.0}, {"date": "2026-09-09", "close": 6.47, "volume": 8594.0}, {"date": "2026-09-10", "close": 6.5, "volume": 5030.0}, {"date": "2026-09-11", "close": 6.5, "volume": 3499.0}, {"date": "2026-09-14", "close": 6.47, "volume": 2373.0}, {"date": "2026-09-15", "close": 6.5, "volume": 2741.0}, {"date": "2026-09-16", "close": 6.0, "volume": 3095.0}, {"date": "2026-09-17", "close": 6.36, "volume": 1945.0}, {"date": "2026-09-18", "close": 6.37, "volume": 3241.0}], "refreshing": true}