{"ticker": "LITS", "overview": {"cik": "1262104", "ticker": "LITS", "name": "Lite Strategy, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432220", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432167", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432165", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432164", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432162", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-06", "title": "Form EFFECT", "accession": "9999999995-26-003162", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-28", "title": "Employee share plan", "accession": "0001193125-26-405431", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-28", "title": "Shelf registration", "accession": "0001193125-26-405423", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001193125-26-405328", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-000999", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316284", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-282864", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220697", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220687", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016538", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-053243", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-17", "title": "Quarterly report", "accession": "0001193125-26-053215", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-049089", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-049005", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-27", "title": "Form DEFA14A", "accession": "0000929638-26-000268", "price_sensitive": false}, {"form": "ARS", "date": "2025-12-30", "title": "Form ARS", "accession": "0001193125-25-337093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-30", "title": "Form DEFA14A", "accession": "0001193125-25-337076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-30", "title": "Proxy statement", "accession": "0001193125-25-337041", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001193125-25-335761", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 154413.54, "sell_n": 1, "sell_sum": 946137.0700000001, "net": -791723.53, "insiders": 3, "first_date": "2025-07-23", "last_date": "2026-06-24"}, "metrics": {"ticker": "LITS", "has_prices": true, "as_of": "2026-10-23", "last": 1.16, "prev_close": 1.19, "change": -0.030000000000000027, "change_pct": -0.02521008403361347, "session_volume": 141127.0, "vwap_5": 1.188096952467285, "vwap_20": 1.30146676327021, "vwap_60": 1.2411533181641157, "vwap_250": 1.3040861717085226, "high_52w": 2.26, "low_52w": 0.7398, "avg_volume_20": 468616.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-432167", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Justin J. File", "who_key": "File Justin J.", "role": "CEO, CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726277/000119312526432167/0001193125-26-432167-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001193125-26-432162", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Joshua Riezman", "who_key": "Riezman Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082518/000119312526432162/0001193125-26-432162-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001193125-26-432164", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955965/000119312526432164/0001193125-26-432164-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001193125-26-432165", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Frederick W. Driscoll", "who_key": "DRISCOLL FREDERICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312526432165/0001193125-26-432165-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "13DG-0001079973-26-000999", "src": "13DG", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Lite Strategy, Inc.", "who_key": "Lite Strategy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Lite Strategy, Inc. raises a passive stake in LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/0001079973-26-000999-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001193125-26-282864", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21387.5, "score": 35.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "A director backs LITS with $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312526282864/0001193125-26-282864-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "0001193125-26-049089", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Justin J. File", "who_key": "File Justin J.", "role": "CEO, CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312526049089/0001193125-26-049089-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379669}, {"id": "0001193125-25-328666", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97699.0, "score": 53.9, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "A director backs LITS with $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525328666/0001193125-25-328666-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458869}, {"id": "0001079973-25-001891", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 946137.0700000001, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Big holder trims $946K of LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000107997325001891/0001079973-25-001891-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460309}, {"id": "0001193125-25-289712", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22777.04, "score": 41.7, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "The boardroom is buying: $23K of LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525289712/0001193125-25-289712-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502069}, {"id": "0001193125-25-286426", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Justin J. File", "who_key": "File Justin J.", "role": "CEO, CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525286426/0001193125-25-286426-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509269}, {"id": "0001193125-25-286427", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525286427/0001193125-25-286427-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509269}, {"id": "0001193125-25-286429", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Joshua Riezman", "who_key": "Riezman Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525286429/0001193125-25-286429-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509269}, {"id": "0001193125-25-286568", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Frederick W. Driscoll", "who_key": "DRISCOLL FREDERICK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525286568/0001193125-25-286568-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509269}, {"id": "0001193125-25-287655", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Nicholas Glover", "who_key": "Glover Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525287655/0001193125-25-287655-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509269}, {"id": "0001193125-25-290061", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Justin J. File", "who_key": "File Justin J.", "role": "CEO, CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525290061/0001193125-25-290061-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509269}, {"id": "0001193125-25-231823", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Charles Benjamin Lee", "who_key": "Lee Charles Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525231823/0001193125-25-231823-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569749}, {"id": "0001193125-25-228265", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25430.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on LITS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525228265/0001193125-25-228265-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0001193125-26-432220", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Nicholas Glover", "who_key": "Glover Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12550.0, "score": 43.6, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $13K of LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1578888/000119312526432220/0001193125-26-432220-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673429}], "recent_buys": [{"id": "0001193125-26-282864", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21387.5, "score": 35.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "A director backs LITS with $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312526282864/0001193125-26-282864-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "0001193125-25-328666", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97699.0, "score": 53.9, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "A director backs LITS with $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525328666/0001193125-25-328666-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458869}, {"id": "0001193125-25-289712", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22777.04, "score": 41.7, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "The boardroom is buying: $23K of LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525289712/0001193125-25-289712-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502069}, {"id": "0001193125-26-432220", "src": "INSIDERS", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Nicholas Glover", "who_key": "Glover Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12550.0, "score": 43.6, "price_sensitive": true, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $13K of LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1578888/000119312526432220/0001193125-26-432220-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673429}], "institutional": [{"id": "13DG-0001079973-26-000999", "src": "13DG", "ticker": "LITS", "cik": "1262104", "company": "Lite Strategy, Inc.", "company_raw": "Lite Strategy, Inc.", "who": "Lite Strategy, Inc.", "who_key": "Lite Strategy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Finance Services", "country": "United States", "headline": "Lite Strategy, Inc. raises a passive stake in LITS", "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/0001079973-26-000999-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}], "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": "Lite Strategy, Inc. - Common Stock", "new_value": "Lite Strategy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001262104", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001262104", "applied": 1, "detected_at": "2026-10-25T18:40:16.672697"}]}, "key_people": [{"who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 946137.0700000001, "net": -946137.0700000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 946137.0700000001, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000107997325001891/0001079973-25-001891-index.htm"}], "latest": {"action": "SELL", "amount": 946137.0700000001, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000107997325001891/0001079973-25-001891-index.htm"}}, {"who": "James P. Flynn", "who_key": "Flynn James P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 141863.54, "sold": 0, "net": 141863.54, "trades": 3, "top_score": 53.9, "lean": "buying", "history": [{"action": "BUY", "amount": 21387.5, "date": "2026-06-24", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312526282864/0001193125-26-282864-index.htm"}, {"action": "BUY", "amount": 97699.0, "date": "2025-12-19", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525328666/0001193125-25-328666-index.htm"}, {"action": "BUY", "amount": 22777.04, "date": "2025-11-19", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312525289712/0001193125-25-289712-index.htm"}], "latest": {"action": "BUY", "amount": 21387.5, "date": "2026-06-24", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1262104/000119312526282864/0001193125-26-282864-index.htm"}}, {"who": "Nicholas Glover", "who_key": "Glover Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12550.0, "sold": 0, "net": 12550.0, "trades": 1, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12550.0, "date": "2025-07-23", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1578888/000119312526432220/0001193125-26-432220-index.htm"}], "latest": {"action": "BUY", "amount": 12550.0, "date": "2025-07-23", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1578888/000119312526432220/0001193125-26-432220-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432220", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432167", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432165", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432164", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001193125-26-432162", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-06", "title": "Form EFFECT", "accession": "9999999995-26-003162", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-28", "title": "Employee share plan", "accession": "0001193125-26-405431", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-28", "title": "Shelf registration", "accession": "0001193125-26-405423", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001193125-26-405328", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-000999", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-325026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316284", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-282864", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220697", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220687", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016538", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-053243", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-17", "title": "Quarterly report", "accession": "0001193125-26-053215", "price_sensitive": true}, {"form": "4", "date": "2026-02-12", "title": "Insider transaction", "accession": "0001193125-26-049089", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-049005", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-01-27", "title": "Form DEFA14A", "accession": "0000929638-26-000268", "price_sensitive": false}, {"form": "ARS", "date": "2025-12-30", "title": "Form ARS", "accession": "0001193125-25-337093", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-30", "title": "Form DEFA14A", "accession": "0001193125-25-337076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-30", "title": "Proxy statement", "accession": "0001193125-25-337041", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "Material event", "accession": "0001193125-25-335761", "price_sensitive": true}], "performance": {"ticker": "LITS", "has_prices": true, "summary": {"n": 4, "avg": -0.2553193973787496, "win_rate": 0.25, "best": 0.32875143184421524, "worst": -0.8129032258064516, "as_of": "2026-10-23"}, "buys": [{"who": "Flynn James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21387.5, "date": "2026-06-24", "score": 35.0, "ref_price": 0.873, "return": 0.32875143184421524}, {"who": "Flynn James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97699.0, "date": "2025-12-19", "score": 53.9, "ref_price": 1.43, "return": -0.18881118881118883}, {"who": "Flynn James P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22777.04, "date": "2025-11-19", "score": 41.7, "ref_price": 1.78, "return": -0.3483146067415731}, {"who": "Glover Nicholas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12550.0, "date": "2025-07-23", "score": 43.6, "ref_price": 6.2, "return": -0.8129032258064516}]}, "price_series": [{"date": "2016-10-24", "close": 32.2, "volume": 4143.0}, {"date": "2016-10-25", "close": 32.8, "volume": 7961.0}, {"date": "2016-10-26", "close": 31.8, "volume": 5453.0}, {"date": "2016-10-27", "close": 30.4, "volume": 8112.0}, {"date": "2016-10-28", "close": 29.8, "volume": 14137.0}, {"date": "2016-10-31", "close": 30.4, "volume": 7667.0}, {"date": "2016-11-01", "close": 30.0, "volume": 10621.0}, {"date": "2016-11-02", "close": 30.0, "volume": 7997.0}, {"date": "2016-11-03", "close": 29.0, "volume": 13325.0}, {"date": "2016-11-04", "close": 29.0, "volume": 5323.0}, {"date": "2016-11-07", "close": 29.0, "volume": 5134.0}, {"date": "2016-11-08", "close": 30.0, "volume": 6266.0}, {"date": "2016-11-09", "close": 30.2, "volume": 8252.0}, {"date": "2016-11-10", "close": 32.0, "volume": 11729.0}, {"date": "2016-11-11", "close": 33.2, "volume": 8329.0}, {"date": "2016-11-14", "close": 32.4, "volume": 9437.0}, {"date": "2016-11-15", "close": 33.0, "volume": 2915.0}, {"date": "2016-11-16", "close": 31.8, "volume": 5688.0}, {"date": "2016-11-17", "close": 31.8, "volume": 5463.0}, {"date": "2016-11-18", "close": 31.6, "volume": 2910.0}, {"date": "2016-11-21", "close": 32.2, "volume": 5791.0}, {"date": "2016-11-22", "close": 32.2, "volume": 5540.0}, {"date": "2016-11-23", "close": 31.8, "volume": 8577.0}, {"date": "2016-11-25", "close": 32.8, "volume": 5287.0}, {"date": "2016-11-28", "close": 34.2, "volume": 74281.0}, {"date": "2016-11-29", "close": 33.2, "volume": 25469.0}, {"date": "2016-11-30", "close": 30.8, "volume": 34365.0}, {"date": "2016-12-01", "close": 31.6, "volume": 20200.0}, {"date": "2016-12-02", "close": 31.6, "volume": 34299.0}, {"date": "2016-12-05", "close": 32.0, "volume": 23472.0}, {"date": "2016-12-06", "close": 31.4, "volume": 12551.0}, {"date": "2016-12-07", "close": 30.8, "volume": 10519.0}, {"date": "2016-12-08", "close": 31.2, "volume": 10312.0}, {"date": "2016-12-09", "close": 31.6, "volume": 11070.0}, {"date": "2016-12-12", "close": 30.4, "volume": 7861.0}, {"date": "2016-12-13", "close": 29.4, "volume": 9883.0}, {"date": "2016-12-14", "close": 28.8, "volume": 9087.0}, {"date": "2016-12-15", "close": 28.6, "volume": 11838.0}, {"date": "2016-12-16", "close": 28.8, "volume": 11935.0}, {"date": "2016-12-19", "close": 28.8, "volume": 12896.0}, {"date": "2016-12-20", "close": 28.6, "volume": 24498.0}, {"date": "2016-12-21", "close": 28.6, "volume": 11209.0}, {"date": "2016-12-22", "close": 28.4, "volume": 12378.0}, {"date": "2016-12-23", "close": 28.2, "volume": 7026.0}, {"date": "2016-12-27", "close": 27.8, "volume": 12737.0}, {"date": "2016-12-28", "close": 27.0, "volume": 33547.0}, {"date": "2016-12-29", "close": 27.2, "volume": 22161.0}, {"date": "2016-12-30", "close": 28.8, "volume": 18564.0}, {"date": "2017-01-03", "close": 28.0, "volume": 6042.0}, {"date": "2017-01-04", "close": 29.0, "volume": 11326.0}, {"date": "2017-01-05", "close": 29.2, "volume": 15623.0}, {"date": "2017-01-06", "close": 30.0, "volume": 7991.0}, {"date": "2017-01-09", "close": 30.0, "volume": 7332.0}, {"date": "2017-01-10", "close": 30.0, "volume": 5533.0}, {"date": "2017-01-11", "close": 29.4, "volume": 6159.0}, {"date": "2017-01-12", "close": 29.4, "volume": 3307.0}, {"date": "2017-01-13", "close": 30.2, "volume": 9515.0}, {"date": "2017-01-17", "close": 30.8, "volume": 13554.0}, {"date": "2017-01-18", "close": 30.6, "volume": 9119.0}, {"date": "2017-01-19", "close": 31.0, "volume": 5308.0}, {"date": "2017-01-20", "close": 30.8, "volume": 7065.0}, {"date": "2017-01-23", "close": 30.2, "volume": 15917.0}, {"date": "2017-01-24", "close": 30.4, "volume": 8660.0}, {"date": "2017-01-25", "close": 30.6, "volume": 6876.0}, {"date": "2017-01-26", "close": 30.8, "volume": 9255.0}, {"date": "2017-01-27", "close": 31.0, "volume": 9132.0}, {"date": "2017-01-30", "close": 29.8, "volume": 2836.0}, {"date": "2017-01-31", "close": 30.0, "volume": 7621.0}, {"date": "2017-02-01", "close": 30.4, "volume": 6167.0}, {"date": "2017-02-02", "close": 30.2, "volume": 7523.0}, {"date": "2017-02-03", "close": 30.4, "volume": 32242.0}, {"date": "2017-02-06", "close": 31.0, "volume": 7165.0}, {"date": "2017-02-07", "close": 31.0, "volume": 9809.0}, {"date": "2017-02-08", "close": 32.2, "volume": 61612.0}, {"date": "2017-02-09", "close": 34.2, "volume": 28725.0}, {"date": "2017-02-10", "close": 35.6, "volume": 30165.0}, {"date": "2017-02-13", "close": 35.4, "volume": 26436.0}, {"date": "2017-02-14", "close": 34.6, "volume": 12692.0}, {"date": "2017-02-15", "close": 34.8, "volume": 12742.0}, {"date": "2017-02-16", "close": 34.4, "volume": 9826.0}, {"date": "2017-02-17", "close": 34.8, "volume": 7864.0}, {"date": "2017-02-21", "close": 34.6, "volume": 9011.0}, {"date": "2017-02-22", "close": 34.0, "volume": 5023.0}, {"date": "2017-02-23", "close": 33.8, "volume": 8113.0}, {"date": "2017-02-24", "close": 34.2, "volume": 11358.0}, {"date": "2017-02-27", "close": 34.2, "volume": 15609.0}, {"date": "2017-02-28", "close": 33.8, "volume": 7197.0}, {"date": "2017-03-01", "close": 33.6, "volume": 9553.0}, {"date": "2017-03-02", "close": 34.0, "volume": 4594.0}, {"date": "2017-03-03", "close": 34.0, "volume": 7833.0}, {"date": "2017-03-06", "close": 35.2, "volume": 15005.0}, {"date": "2017-03-07", "close": 34.2, "volume": 10951.0}, {"date": "2017-03-08", "close": 35.2, "volume": 8613.0}, {"date": "2017-03-09", "close": 34.8, "volume": 27655.0}, {"date": "2017-03-10", "close": 34.2, "volume": 6898.0}, {"date": "2017-03-13", "close": 33.4, "volume": 16964.0}, {"date": "2017-03-14", "close": 32.6, "volume": 5976.0}, {"date": "2017-03-15", "close": 33.0, "volume": 7443.0}, {"date": "2017-03-16", "close": 33.0, "volume": 2071.0}, {"date": "2017-03-17", "close": 32.6, "volume": 4266.0}, {"date": "2017-03-20", "close": 32.2, "volume": 4889.0}, {"date": "2017-03-21", "close": 31.6, "volume": 11490.0}, {"date": "2017-03-22", "close": 30.8, "volume": 10450.0}, {"date": "2017-03-23", "close": 31.4, "volume": 5268.0}, {"date": "2017-03-24", "close": 30.8, "volume": 8322.0}, {"date": "2017-03-27", "close": 31.6, "volume": 9781.0}, {"date": "2017-03-28", "close": 31.6, "volume": 2315.0}, {"date": "2017-03-29", "close": 32.0, "volume": 9505.0}, {"date": "2017-03-30", "close": 32.4, "volume": 8521.0}, {"date": "2017-03-31", "close": 32.4, "volume": 4889.0}, {"date": "2017-04-03", "close": 31.8, "volume": 7811.0}, {"date": "2017-04-04", "close": 32.0, "volume": 5916.0}, {"date": "2017-04-05", "close": 31.6, "volume": 5333.0}, {"date": "2017-04-06", "close": 30.6, "volume": 14121.0}, {"date": "2017-04-07", "close": 31.8, "volume": 8210.0}, {"date": "2017-04-10", "close": 32.0, "volume": 4037.0}, {"date": "2017-04-11", "close": 30.6, "volume": 7807.0}, {"date": "2017-04-12", "close": 31.2, "volume": 2220.0}, {"date": "2017-04-13", "close": 31.2, "volume": 4911.0}, {"date": "2017-04-17", "close": 30.0, "volume": 12538.0}, {"date": "2017-04-18", "close": 30.4, "volume": 4678.0}, {"date": "2017-04-19", "close": 30.6, "volume": 4481.0}, {"date": "2017-04-20", "close": 32.0, "volume": 5880.0}, {"date": "2017-04-21", "close": 31.4, "volume": 2557.0}, {"date": "2017-04-24", "close": 31.2, "volume": 1859.0}, {"date": "2017-04-25", "close": 31.2, "volume": 4505.0}, {"date": "2017-04-26", "close": 31.0, "volume": 4596.0}, {"date": "2017-04-27", "close": 31.8, "volume": 2902.0}, {"date": "2017-04-28", "close": 31.8, "volume": 1627.0}, {"date": "2017-05-01", "close": 32.2, "volume": 1824.0}, {"date": "2017-05-02", "close": 32.2, "volume": 4158.0}, {"date": "2017-05-03", "close": 32.0, "volume": 3277.0}, {"date": "2017-05-04", "close": 31.0, "volume": 7278.0}, {"date": "2017-05-05", "close": 32.0, "volume": 3719.0}, {"date": "2017-05-08", "close": 31.6, "volume": 7853.0}, {"date": "2017-05-09", "close": 32.6, "volume": 14244.0}, {"date": "2017-05-10", "close": 33.4, "volume": 3989.0}, {"date": "2017-05-11", "close": 33.4, "volume": 9356.0}, {"date": "2017-05-12", "close": 32.8, "volume": 7363.0}, {"date": "2017-05-15", "close": 33.0, "volume": 6136.0}, {"date": "2017-05-16", "close": 33.2, "volume": 5809.0}, {"date": "2017-05-17", "close": 32.8, "volume": 3863.0}, {"date": "2017-05-18", "close": 32.8, "volume": 7665.0}, {"date": "2017-05-19", "close": 32.4, "volume": 6804.0}, {"date": "2017-05-22", "close": 32.8, "volume": 6379.0}, {"date": "2017-05-23", "close": 33.0, "volume": 2608.0}, {"date": "2017-05-24", "close": 33.4, "volume": 5981.0}, {"date": "2017-05-25", "close": 39.4, "volume": 67998.0}, {"date": "2017-05-26", "close": 42.4, "volume": 60415.0}, {"date": "2017-05-30", "close": 42.6, "volume": 43938.0}, {"date": "2017-05-31", "close": 45.0, "volume": 92214.0}, {"date": "2017-06-01", "close": 41.4, "volume": 35977.0}, {"date": "2017-06-02", "close": 40.8, "volume": 30700.0}, {"date": "2017-06-05", "close": 40.8, "volume": 23443.0}, {"date": "2017-06-06", "close": 39.2, "volume": 14890.0}, {"date": "2017-06-07", "close": 39.6, "volume": 18224.0}, {"date": "2017-06-08", "close": 36.8, "volume": 33735.0}, {"date": "2017-06-09", "close": 36.4, "volume": 14757.0}, {"date": "2017-06-12", "close": 37.0, "volume": 23723.0}, {"date": "2017-06-13", "close": 39.8, "volume": 32852.0}, {"date": "2017-06-14", "close": 42.0, "volume": 33431.0}, {"date": "2017-06-15", "close": 41.0, "volume": 16420.0}, {"date": "2017-06-16", "close": 40.2, "volume": 6386.0}, {"date": "2017-06-19", "close": 41.2, "volume": 12405.0}, {"date": "2017-06-20", "close": 41.8, "volume": 10871.0}, {"date": "2017-06-21", "close": 42.6, "volume": 14023.0}, {"date": "2017-06-22", "close": 43.2, "volume": 12245.0}, {"date": "2017-06-23", "close": 46.0, "volume": 31845.0}, {"date": "2017-06-26", "close": 46.8, "volume": 42158.0}, {"date": "2017-06-27", "close": 46.8, "volume": 18026.0}, {"date": "2017-06-28", "close": 48.8, "volume": 23165.0}, {"date": "2017-06-29", "close": 48.0, "volume": 25364.0}, {"date": "2017-06-30", "close": 47.8, "volume": 10190.0}, {"date": "2017-07-03", "close": 47.8, "volume": 8559.0}, {"date": "2017-07-05", "close": 50.4, "volume": 27766.0}, {"date": "2017-07-06", "close": 56.6, "volume": 40365.0}, {"date": "2017-07-07", "close": 57.6, "volume": 127643.0}, {"date": "2017-07-10", "close": 55.2, "volume": 43103.0}, {"date": "2017-07-11", "close": 58.2, "volume": 43539.0}, {"date": "2017-07-12", "close": 58.0, "volume": 25676.0}, {"date": "2017-07-13", "close": 55.6, "volume": 21055.0}, {"date": "2017-07-14", "close": 56.0, "volume": 35132.0}, {"date": "2017-07-17", "close": 61.4, "volume": 34038.0}, {"date": "2017-07-18", "close": 60.2, "volume": 32818.0}, {"date": "2017-07-19", "close": 61.6, "volume": 16810.0}, {"date": "2017-07-20", "close": 61.4, "volume": 12055.0}, {"date": "2017-07-21", "close": 60.4, "volume": 25882.0}, {"date": "2017-07-24", "close": 60.8, "volume": 11931.0}, {"date": "2017-07-25", "close": 59.8, "volume": 24750.0}, {"date": "2017-07-26", "close": 61.0, "volume": 35761.0}, {"date": "2017-07-27", "close": 60.4, "volume": 17721.0}, {"date": "2017-07-28", "close": 59.0, "volume": 12363.0}, {"date": "2017-07-31", "close": 57.4, "volume": 8954.0}, {"date": "2017-08-01", "close": 57.4, "volume": 17775.0}, {"date": "2017-08-02", "close": 58.0, "volume": 13408.0}, {"date": "2017-08-03", "close": 55.6, "volume": 9757.0}, {"date": "2017-08-04", "close": 58.6, "volume": 14157.0}, {"date": "2017-08-07", "close": 57.4, "volume": 9840.0}, {"date": "2017-08-08", "close": 54.4, "volume": 19710.0}, {"date": "2017-08-09", "close": 54.8, "volume": 13118.0}, {"date": "2017-08-10", "close": 53.0, "volume": 21106.0}, {"date": "2017-08-11", "close": 54.4, "volume": 7922.0}, {"date": "2017-08-14", "close": 55.8, "volume": 3780.0}, {"date": "2017-08-15", "close": 55.4, "volume": 5226.0}, {"date": "2017-08-16", "close": 55.2, "volume": 6449.0}, {"date": "2017-08-17", "close": 54.8, "volume": 9677.0}, {"date": "2017-08-18", "close": 53.6, "volume": 4644.0}, {"date": "2017-08-21", "close": 52.0, "volume": 15343.0}, {"date": "2017-08-22", "close": 51.6, "volume": 7554.0}, {"date": "2017-08-23", "close": 48.8, "volume": 13031.0}, {"date": "2017-08-24", "close": 50.2, "volume": 14251.0}, {"date": "2017-08-25", "close": 51.4, "volume": 6569.0}, {"date": "2017-08-28", "close": 51.2, "volume": 6651.0}, {"date": "2017-08-29", "close": 52.8, "volume": 4649.0}, {"date": "2017-08-30", "close": 51.6, "volume": 5631.0}, {"date": "2017-08-31", "close": 52.8, "volume": 5603.0}, {"date": "2017-09-01", "close": 52.2, "volume": 13963.0}, {"date": "2017-09-05", "close": 55.0, "volume": 19449.0}, {"date": "2017-09-06", "close": 56.0, "volume": 19172.0}, {"date": "2017-09-07", "close": 57.0, "volume": 14785.0}, {"date": "2017-09-08", "close": 58.2, "volume": 27815.0}, {"date": "2017-09-11", "close": 56.2, "volume": 10688.0}, {"date": "2017-09-12", "close": 55.2, "volume": 7003.0}, {"date": "2017-09-13", "close": 53.2, "volume": 12034.0}, {"date": "2017-09-14", "close": 52.8, "volume": 13468.0}, {"date": "2017-09-15", "close": 55.0, "volume": 12085.0}, {"date": "2017-09-18", "close": 53.8, "volume": 7005.0}, {"date": "2017-09-19", "close": 53.8, "volume": 5254.0}, {"date": "2017-09-20", "close": 53.8, "volume": 7037.0}, {"date": "2017-09-21", "close": 54.8, "volume": 6518.0}, {"date": "2017-09-22", "close": 55.0, "volume": 4742.0}, {"date": "2017-09-25", "close": 53.8, "volume": 7578.0}, {"date": "2017-09-26", "close": 55.0, "volume": 9387.0}, {"date": "2017-09-27", "close": 54.6, "volume": 4842.0}, {"date": "2017-09-28", "close": 54.2, "volume": 1612.0}, {"date": "2017-09-29", "close": 53.6, "volume": 4076.0}, {"date": "2017-10-02", "close": 53.8, "volume": 2982.0}, {"date": "2017-10-03", "close": 54.0, "volume": 7897.0}, {"date": "2017-10-04", "close": 52.0, "volume": 8407.0}, {"date": "2017-10-05", "close": 52.0, "volume": 8576.0}, {"date": "2017-10-06", "close": 51.4, "volume": 7185.0}, {"date": "2017-10-09", "close": 48.8, "volume": 9940.0}, {"date": "2017-10-10", "close": 48.2, "volume": 8048.0}, {"date": "2017-10-11", "close": 48.6, "volume": 8702.0}, {"date": "2017-10-12", "close": 47.4, "volume": 6220.0}, {"date": "2017-10-13", "close": 46.0, "volume": 16730.0}, {"date": "2017-10-16", "close": 46.4, "volume": 10120.0}, {"date": "2017-10-17", "close": 46.6, "volume": 9672.0}, {"date": "2017-10-18", "close": 49.6, "volume": 12399.0}, {"date": "2017-10-19", "close": 52.4, "volume": 50859.0}, {"date": "2017-10-20", "close": 53.6, "volume": 14709.0}, {"date": "2017-10-23", "close": 54.8, "volume": 11819.0}, {"date": "2017-10-24", "close": 55.8, "volume": 13410.0}, {"date": "2017-10-25", "close": 56.6, "volume": 13935.0}, {"date": "2017-10-26", "close": 54.8, "volume": 9040.0}, {"date": "2017-10-27", "close": 51.8, "volume": 12255.0}, {"date": "2017-10-30", "close": 51.8, "volume": 5120.0}, {"date": "2017-10-31", "close": 52.4, "volume": 5221.0}, {"date": "2017-11-01", "close": 50.6, "volume": 6966.0}, {"date": "2017-11-02", "close": 52.0, "volume": 6451.0}, {"date": "2017-11-03", "close": 51.0, "volume": 5597.0}, {"date": "2017-11-06", "close": 51.8, "volume": 3492.0}, {"date": "2017-11-07", "close": 51.4, "volume": 8204.0}, {"date": "2017-11-08", "close": 47.0, "volume": 48383.0}, {"date": "2017-11-09", "close": 48.6, "volume": 13142.0}, {"date": "2017-11-10", "close": 49.4, "volume": 12875.0}, {"date": "2017-11-13", "close": 47.2, "volume": 6131.0}, {"date": "2017-11-14", "close": 45.0, "volume": 11799.0}, {"date": "2017-11-15", "close": 45.0, "volume": 6810.0}, {"date": "2017-11-16", "close": 46.2, "volume": 8381.0}, {"date": "2017-11-17", "close": 46.4, "volume": 3043.0}, {"date": "2017-11-20", "close": 42.6, "volume": 17676.0}, {"date": "2017-11-21", "close": 42.6, "volume": 13863.0}, {"date": "2017-11-22", "close": 47.2, "volume": 8487.0}, {"date": "2017-11-24", "close": 45.8, "volume": 2563.0}, {"date": "2017-11-27", "close": 44.6, "volume": 6532.0}, {"date": "2017-11-28", "close": 45.2, "volume": 7319.0}, {"date": "2017-11-29", "close": 44.4, "volume": 4071.0}, {"date": "2017-11-30", "close": 44.8, "volume": 1748.0}, {"date": "2017-12-01", "close": 45.2, "volume": 4450.0}, {"date": "2017-12-04", "close": 43.0, "volume": 5950.0}, {"date": "2017-12-05", "close": 45.0, "volume": 8857.0}, {"date": "2017-12-06", "close": 44.0, "volume": 5508.0}, {"date": "2017-12-07", "close": 44.4, "volume": 5173.0}, {"date": "2017-12-08", "close": 45.4, "volume": 5156.0}, {"date": "2017-12-11", "close": 42.8, "volume": 7382.0}, {"date": "2017-12-12", "close": 42.2, "volume": 2587.0}, {"date": "2017-12-13", "close": 42.4, "volume": 8885.0}, {"date": "2017-12-14", "close": 42.4, "volume": 3317.0}, {"date": "2017-12-15", "close": 43.0, "volume": 4333.0}, {"date": "2017-12-18", "close": 41.6, "volume": 8768.0}, {"date": "2017-12-19", "close": 41.4, "volume": 6285.0}, {"date": "2017-12-20", "close": 40.4, "volume": 13722.0}, {"date": "2017-12-21", "close": 38.2, "volume": 12102.0}, {"date": "2017-12-22", "close": 40.2, "volume": 4499.0}, {"date": "2017-12-26", "close": 40.8, "volume": 6028.0}, {"date": "2017-12-27", "close": 40.8, "volume": 4321.0}, {"date": "2017-12-28", "close": 40.0, "volume": 8564.0}, {"date": "2017-12-29", "close": 42.0, "volume": 6161.0}, {"date": "2018-01-02", "close": 43.8, "volume": 7779.0}, {"date": "2018-01-03", "close": 43.0, "volume": 3188.0}, {"date": "2018-01-04", "close": 45.0, "volume": 4163.0}, {"date": "2018-01-05", "close": 43.6, "volume": 4275.0}, {"date": "2018-01-08", "close": 44.0, "volume": 6388.0}, {"date": "2018-01-09", "close": 43.5, "volume": 4323.0}, {"date": "2018-01-10", "close": 44.8, "volume": 2581.0}, {"date": "2018-01-11", "close": 47.7, "volume": 21942.0}, {"date": "2018-01-12", "close": 47.2, "volume": 7337.0}, {"date": "2018-01-16", "close": 43.8, "volume": 20078.0}, {"date": "2018-01-17", "close": 43.2, "volume": 3693.0}, {"date": "2018-01-18", "close": 42.6, "volume": 4247.0}, {"date": "2018-01-19", "close": 44.0, "volume": 4811.0}, {"date": "2018-01-22", "close": 45.0, "volume": 3294.0}, {"date": "2018-01-23", "close": 44.6, "volume": 2950.0}, {"date": "2018-01-24", "close": 43.8, "volume": 4539.0}, {"date": "2018-01-25", "close": 45.0, "volume": 4277.0}, {"date": "2018-01-26", "close": 44.2, "volume": 5521.0}, {"date": "2018-01-29", "close": 43.2, "volume": 3794.0}, {"date": "2018-01-30", "close": 43.2, "volume": 3821.0}, {"date": "2018-01-31", "close": 43.6, "volume": 5146.0}, {"date": "2018-02-01", "close": 44.2, "volume": 9629.0}, {"date": "2018-02-02", "close": 43.4, "volume": 4525.0}, {"date": "2018-02-05", "close": 42.6, "volume": 7707.0}, {"date": "2018-02-06", "close": 43.0, "volume": 8141.0}, {"date": "2018-02-07", "close": 46.6, "volume": 12165.0}, {"date": "2018-02-08", "close": 43.6, "volume": 6422.0}, {"date": "2018-02-09", "close": 42.8, "volume": 9040.0}, {"date": "2018-02-12", "close": 42.2, "volume": 2309.0}, {"date": "2018-02-13", "close": 42.7, "volume": 4105.0}, {"date": "2018-02-14", "close": 43.4, "volume": 2887.0}, {"date": "2018-02-15", "close": 43.0, "volume": 1642.0}, {"date": "2018-02-16", "close": 43.8, "volume": 2599.0}, {"date": "2018-02-20", "close": 43.8, "volume": 6051.0}, {"date": "2018-02-21", "close": 42.0, "volume": 3147.0}, {"date": "2018-02-22", "close": 43.8, "volume": 2311.0}, {"date": "2018-02-23", "close": 43.6, "volume": 5286.0}, {"date": "2018-02-26", "close": 44.6, "volume": 2408.0}, {"date": "2018-02-27", "close": 45.0, "volume": 9711.0}, {"date": "2018-02-28", "close": 44.3, "volume": 1799.0}, {"date": "2018-03-01", "close": 44.0, "volume": 2260.0}, {"date": "2018-03-02", "close": 45.0, "volume": 2901.0}, {"date": "2018-03-05", "close": 44.0, "volume": 4165.0}, {"date": "2018-03-06", "close": 43.6, "volume": 2509.0}, {"date": "2018-03-07", "close": 43.2, "volume": 2589.0}, {"date": "2018-03-08", "close": 43.2, "volume": 1638.0}, {"date": "2018-03-09", "close": 43.2, "volume": 1725.0}, {"date": "2018-03-12", "close": 42.4, "volume": 2715.0}, {"date": "2018-03-13", "close": 42.6, "volume": 4017.0}, {"date": "2018-03-14", "close": 43.6, "volume": 5434.0}, {"date": "2018-03-15", "close": 43.2, "volume": 1775.0}, {"date": "2018-03-16", "close": 41.8, "volume": 4931.0}, {"date": "2018-03-19", "close": 41.6, "volume": 2657.0}, {"date": "2018-03-20", "close": 42.2, "volume": 3957.0}, {"date": "2018-03-21", "close": 43.8, "volume": 5290.0}, {"date": "2018-03-22", "close": 43.0, "volume": 4376.0}, {"date": "2018-03-23", "close": 43.0, "volume": 1852.0}, {"date": "2018-03-26", "close": 41.8, "volume": 4792.0}, {"date": "2018-03-27", "close": 42.0, "volume": 3699.0}, {"date": "2018-03-28", "close": 41.2, "volume": 5205.0}, {"date": "2018-03-29", "close": 41.4, "volume": 2322.0}, {"date": "2018-04-02", "close": 40.4, "volume": 3418.0}, {"date": "2018-04-03", "close": 40.2, "volume": 2869.0}, {"date": "2018-04-04", "close": 41.4, "volume": 2060.0}, {"date": "2018-04-05", "close": 39.6, "volume": 4758.0}, {"date": "2018-04-06", "close": 39.2, "volume": 4191.0}, {"date": "2018-04-09", "close": 37.8, "volume": 6286.0}, {"date": "2018-04-10", "close": 38.6, "volume": 2412.0}, {"date": "2018-04-11", "close": 39.0, "volume": 2931.0}, {"date": "2018-04-12", "close": 41.0, "volume": 9428.0}, {"date": "2018-04-13", "close": 40.8, "volume": 2691.0}, {"date": "2018-04-16", "close": 42.2, "volume": 4218.0}, {"date": "2018-04-17", "close": 42.2, "volume": 5192.0}, {"date": "2018-04-18", "close": 42.6, "volume": 3412.0}, {"date": "2018-04-19", "close": 43.4, "volume": 2764.0}, {"date": "2018-04-20", "close": 43.0, "volume": 3829.0}, {"date": "2018-04-23", "close": 43.6, "volume": 2620.0}, {"date": "2018-04-24", "close": 41.2, "volume": 2892.0}, {"date": "2018-04-25", "close": 40.4, "volume": 2880.0}, {"date": "2018-04-26", "close": 40.4, "volume": 7413.0}, {"date": "2018-04-27", "close": 43.2, "volume": 6150.0}, {"date": "2018-04-30", "close": 44.8, "volume": 35724.0}, {"date": "2018-05-01", "close": 45.0, "volume": 3140.0}, {"date": "2018-05-02", "close": 45.6, "volume": 5799.0}, {"date": "2018-05-03", "close": 43.6, "volume": 4999.0}, {"date": "2018-05-04", "close": 46.2, "volume": 4346.0}, {"date": "2018-05-07", "close": 49.6, "volume": 35016.0}, {"date": "2018-05-08", "close": 46.6, "volume": 9810.0}, {"date": "2018-05-09", "close": 48.8, "volume": 29926.0}, {"date": "2018-05-10", "close": 49.2, "volume": 5357.0}, {"date": "2018-05-11", "close": 44.6, "volume": 24784.0}, {"date": "2018-05-14", "close": 50.6, "volume": 49717.0}, {"date": "2018-05-15", "close": 68.0, "volume": 189180.0}, {"date": "2018-05-16", "close": 65.4, "volume": 68760.0}, {"date": "2018-05-17", "close": 64.9, "volume": 64662.0}, {"date": "2018-05-18", "close": 69.2, "volume": 52061.0}, {"date": "2018-05-21", "close": 67.0, "volume": 22326.0}, {"date": "2018-05-22", "close": 65.0, "volume": 22514.0}, {"date": "2018-05-23", "close": 62.0, "volume": 24938.0}, {"date": "2018-05-24", "close": 63.2, "volume": 19108.0}, {"date": "2018-05-25", "close": 62.6, "volume": 23932.0}, {"date": "2018-05-29", "close": 63.0, "volume": 12836.0}, {"date": "2018-05-30", "close": 66.0, "volume": 28575.0}, {"date": "2018-05-31", "close": 66.4, "volume": 33390.0}, {"date": "2018-06-01", "close": 68.6, "volume": 35592.0}, {"date": "2018-06-04", "close": 71.4, "volume": 58244.0}, {"date": "2018-06-05", "close": 83.0, "volume": 86514.0}, {"date": "2018-06-06", "close": 96.0, "volume": 243887.0}, {"date": "2018-06-07", "close": 95.0, "volume": 67397.0}, {"date": "2018-06-08", "close": 99.0, "volume": 35050.0}, {"date": "2018-06-11", "close": 94.6, "volume": 21651.0}, {"date": "2018-06-12", "close": 89.0, "volume": 41025.0}, {"date": "2018-06-13", "close": 88.6, "volume": 23795.0}, {"date": "2018-06-14", "close": 87.0, "volume": 16321.0}, {"date": "2018-06-15", "close": 84.8, "volume": 27989.0}, {"date": "2018-06-18", "close": 89.8, "volume": 17275.0}, {"date": "2018-06-19", "close": 89.6, "volume": 17940.0}, {"date": "2018-06-20", "close": 92.4, "volume": 21623.0}, {"date": "2018-06-21", "close": 85.0, "volume": 21670.0}, {"date": "2018-06-22", "close": 86.6, "volume": 10548.0}, {"date": "2018-06-25", "close": 83.2, "volume": 14840.0}, {"date": "2018-06-26", "close": 85.2, "volume": 9215.0}, {"date": "2018-06-27", "close": 81.0, "volume": 11520.0}, {"date": "2018-06-28", "close": 77.6, "volume": 19611.0}, {"date": "2018-06-29", "close": 78.8, "volume": 23121.0}, {"date": "2018-07-02", "close": 80.2, "volume": 10840.0}, {"date": "2018-07-03", "close": 83.8, "volume": 5559.0}, {"date": "2018-07-05", "close": 88.4, "volume": 26396.0}, {"date": "2018-07-06", "close": 88.2, "volume": 8702.0}, {"date": "2018-07-09", "close": 88.0, "volume": 7649.0}, {"date": "2018-07-10", "close": 82.6, "volume": 11044.0}, {"date": "2018-07-11", "close": 85.4, "volume": 8630.0}, {"date": "2018-07-12", "close": 85.6, "volume": 18008.0}, {"date": "2018-07-13", "close": 85.2, "volume": 24907.0}, {"date": "2018-07-16", "close": 83.4, "volume": 15451.0}, {"date": "2018-07-17", "close": 84.6, "volume": 14200.0}, {"date": "2018-07-18", "close": 79.9, "volume": 17754.0}, {"date": "2018-07-19", "close": 80.8, "volume": 10698.0}, {"date": "2018-07-20", "close": 80.0, "volume": 22467.0}, {"date": "2018-07-23", "close": 75.0, "volume": 29752.0}, {"date": "2018-07-24", "close": 69.2, "volume": 30802.0}, {"date": "2018-07-25", "close": 67.8, "volume": 26349.0}, {"date": "2018-07-26", "close": 70.2, "volume": 16238.0}, {"date": "2018-07-27", "close": 74.8, "volume": 51753.0}, {"date": "2018-07-30", "close": 73.4, "volume": 12544.0}, {"date": "2018-07-31", "close": 75.8, "volume": 19002.0}, {"date": "2018-08-01", "close": 76.0, "volume": 10701.0}, {"date": "2018-08-02", "close": 76.6, "volume": 11037.0}, {"date": "2018-08-03", "close": 75.0, "volume": 9187.0}, {"date": "2018-08-06", "close": 71.2, "volume": 14256.0}, {"date": "2018-08-07", "close": 72.8, "volume": 9101.0}, {"date": "2018-08-08", "close": 72.8, "volume": 5908.0}, {"date": "2018-08-09", "close": 72.8, "volume": 7534.0}, {"date": "2018-08-10", "close": 72.8, "volume": 7419.0}, {"date": "2018-08-13", "close": 71.2, "volume": 3771.0}, {"date": "2018-08-14", "close": 72.6, "volume": 4027.0}, {"date": "2018-08-15", "close": 73.4, "volume": 7834.0}, {"date": "2018-08-16", "close": 73.4, "volume": 4432.0}, {"date": "2018-08-17", "close": 73.4, "volume": 5478.0}, {"date": "2018-08-20", "close": 75.8, "volume": 6808.0}, {"date": "2018-08-21", "close": 76.0, "volume": 12276.0}, {"date": "2018-08-22", "close": 86.0, "volume": 32564.0}, {"date": "2018-08-23", "close": 84.8, "volume": 26572.0}, {"date": "2018-08-24", "close": 87.0, "volume": 11785.0}, {"date": "2018-08-27", "close": 87.0, "volume": 10403.0}, {"date": "2018-08-28", "close": 83.2, "volume": 12732.0}, {"date": "2018-08-29", "close": 85.0, "volume": 12506.0}, {"date": "2018-08-30", "close": 89.8, "volume": 25453.0}, {"date": "2018-08-31", "close": 83.6, "volume": 37443.0}, {"date": "2018-09-04", "close": 89.8, "volume": 23998.0}, {"date": "2018-09-05", "close": 87.1, "volume": 16630.0}, {"date": "2018-09-06", "close": 86.4, "volume": 24514.0}, {"date": "2018-09-07", "close": 86.0, "volume": 15829.0}, {"date": "2018-09-10", "close": 87.6, "volume": 25935.0}, {"date": "2018-09-11", "close": 86.0, "volume": 20920.0}, {"date": "2018-09-12", "close": 87.4, "volume": 12037.0}, {"date": "2018-09-13", "close": 87.2, "volume": 9071.0}, {"date": "2018-09-14", "close": 91.4, "volume": 34810.0}, {"date": "2018-09-17", "close": 92.2, "volume": 37963.0}, {"date": "2018-09-18", "close": 91.0, "volume": 19259.0}, {"date": "2018-09-19", "close": 91.0, "volume": 35236.0}, {"date": "2018-09-20", "close": 90.2, "volume": 33324.0}, {"date": "2018-09-21", "close": 88.2, "volume": 20751.0}, {"date": "2018-09-24", "close": 87.8, "volume": 19784.0}, {"date": "2018-09-25", "close": 89.4, "volume": 25430.0}, {"date": "2018-09-26", "close": 87.6, "volume": 8861.0}, {"date": "2018-09-27", "close": 88.0, "volume": 13440.0}, {"date": "2018-09-28", "close": 86.2, "volume": 13408.0}, {"date": "2018-10-01", "close": 82.0, "volume": 46596.0}, {"date": "2018-10-02", "close": 79.0, "volume": 15751.0}, {"date": "2018-10-03", "close": 79.0, "volume": 10992.0}, {"date": "2018-10-04", "close": 77.4, "volume": 9683.0}, {"date": "2018-10-05", "close": 76.2, "volume": 6099.0}, {"date": "2018-10-08", "close": 75.0, "volume": 8135.0}, {"date": "2018-10-09", "close": 77.0, "volume": 10241.0}, {"date": "2018-10-10", "close": 71.2, "volume": 19392.0}, {"date": "2018-10-11", "close": 77.4, "volume": 17076.0}, {"date": "2018-10-12", "close": 80.4, "volume": 21767.0}, {"date": "2018-10-15", "close": 81.6, "volume": 11776.0}, {"date": "2018-10-16", "close": 80.2, "volume": 6231.0}, {"date": "2018-10-17", "close": 81.0, "volume": 7521.0}, {"date": "2018-10-18", "close": 80.4, "volume": 8793.0}, {"date": "2018-10-19", "close": 75.0, "volume": 6834.0}, {"date": "2018-10-22", "close": 71.8, "volume": 7251.0}, {"date": "2018-10-23", "close": 72.8, "volume": 14345.0}, {"date": "2018-10-24", "close": 67.6, "volume": 8211.0}, {"date": "2018-10-25", "close": 67.0, "volume": 24434.0}, {"date": "2018-10-26", "close": 66.0, "volume": 16427.0}, {"date": "2018-10-29", "close": 66.8, "volume": 14877.0}, {"date": "2018-10-30", "close": 64.0, "volume": 7953.0}, {"date": "2018-10-31", "close": 66.8, "volume": 7543.0}, {"date": "2018-11-01", "close": 66.4, "volume": 18909.0}, {"date": "2018-11-02", "close": 64.2, "volume": 19671.0}, {"date": "2018-11-05", "close": 67.0, "volume": 13990.0}, {"date": "2018-11-06", "close": 66.6, "volume": 33830.0}, {"date": "2018-11-07", "close": 69.2, "volume": 8453.0}, {"date": "2018-11-08", "close": 68.4, "volume": 3801.0}, {"date": "2018-11-09", "close": 65.6, "volume": 11080.0}, {"date": "2018-11-12", "close": 61.6, "volume": 11519.0}, {"date": "2018-11-13", "close": 59.8, "volume": 5998.0}, {"date": "2018-11-14", "close": 56.2, "volume": 9427.0}, {"date": "2018-11-15", "close": 61.4, "volume": 9641.0}, {"date": "2018-11-16", "close": 60.6, "volume": 6614.0}, {"date": "2018-11-19", "close": 54.6, "volume": 23402.0}, {"date": "2018-11-20", "close": 53.8, "volume": 13876.0}, {"date": "2018-11-21", "close": 55.6, "volume": 8651.0}, {"date": "2018-11-23", "close": 55.2, "volume": 4984.0}, {"date": "2018-11-26", "close": 56.6, "volume": 7614.0}, {"date": "2018-11-27", "close": 55.6, "volume": 7926.0}, {"date": "2018-11-28", "close": 56.2, "volume": 15562.0}, {"date": "2018-11-29", "close": 57.4, "volume": 8630.0}, {"date": "2018-11-30", "close": 57.6, "volume": 32149.0}, {"date": "2018-12-03", "close": 54.2, "volume": 39158.0}, {"date": "2018-12-04", "close": 56.0, "volume": 29994.0}, {"date": "2018-12-06", "close": 51.6, "volume": 20741.0}, {"date": "2018-12-07", "close": 51.8, "volume": 12067.0}, {"date": "2018-12-10", "close": 50.4, "volume": 9552.0}, {"date": "2018-12-11", "close": 49.2, "volume": 13611.0}, {"date": "2018-12-12", "close": 51.4, "volume": 10078.0}, {"date": "2018-12-13", "close": 49.0, "volume": 5895.0}, {"date": "2018-12-14", "close": 50.6, "volume": 7937.0}, {"date": "2018-12-17", "close": 46.8, "volume": 11518.0}, {"date": "2018-12-18", "close": 43.2, "volume": 21307.0}, {"date": "2018-12-19", "close": 42.2, "volume": 12579.0}, {"date": "2018-12-20", "close": 41.2, "volume": 16710.0}, {"date": "2018-12-21", "close": 41.0, "volume": 30396.0}, {"date": "2018-12-24", "close": 38.4, "volume": 8562.0}, {"date": "2018-12-26", "close": 39.8, "volume": 16651.0}, {"date": "2018-12-27", "close": 40.4, "volume": 39751.0}, {"date": "2018-12-28", "close": 49.0, "volume": 28906.0}, {"date": "2018-12-31", "close": 52.8, "volume": 22061.0}, {"date": "2019-01-02", "close": 52.6, "volume": 12726.0}, {"date": "2019-01-03", "close": 51.4, "volume": 8188.0}, {"date": "2019-01-04", "close": 50.4, "volume": 8422.0}, {"date": "2019-01-07", "close": 55.2, "volume": 10842.0}, {"date": "2019-01-08", "close": 55.2, "volume": 9727.0}, {"date": "2019-01-09", "close": 56.0, "volume": 5751.0}, {"date": "2019-01-10", "close": 58.0, "volume": 7717.0}, {"date": "2019-01-11", "close": 57.8, "volume": 6448.0}, {"date": "2019-01-14", "close": 58.0, "volume": 4673.0}, {"date": "2019-01-15", "close": 57.0, "volume": 16363.0}, {"date": "2019-01-16", "close": 56.6, "volume": 4069.0}, {"date": "2019-01-17", "close": 55.6, "volume": 8266.0}, {"date": "2019-01-18", "close": 54.6, "volume": 7974.0}, {"date": "2019-01-22", "close": 53.6, "volume": 8125.0}, {"date": "2019-01-23", "close": 51.4, "volume": 12108.0}, {"date": "2019-01-24", "close": 54.0, "volume": 10155.0}, {"date": "2019-01-25", "close": 53.4, "volume": 9454.0}, {"date": "2019-01-28", "close": 54.4, "volume": 8870.0}, {"date": "2019-01-29", "close": 53.6, "volume": 9259.0}, {"date": "2019-01-30", "close": 53.0, "volume": 5717.0}, {"date": "2019-01-31", "close": 54.0, "volume": 9536.0}, {"date": "2019-02-01", "close": 54.8, "volume": 9895.0}, {"date": "2019-02-04", "close": 53.5, "volume": 9594.0}, {"date": "2019-02-05", "close": 52.0, "volume": 6373.0}, {"date": "2019-02-06", "close": 52.6, "volume": 5447.0}, {"date": "2019-02-07", "close": 53.8, "volume": 4542.0}, {"date": "2019-02-08", "close": 54.2, "volume": 14242.0}, {"date": "2019-02-11", "close": 57.4, "volume": 10904.0}, {"date": "2019-02-12", "close": 59.2, "volume": 11509.0}, {"date": "2019-02-13", "close": 57.9, "volume": 21140.0}, {"date": "2019-02-14", "close": 59.0, "volume": 9427.0}, {"date": "2019-02-15", "close": 60.8, "volume": 12013.0}, {"date": "2019-02-19", "close": 58.0, "volume": 7835.0}, {"date": "2019-02-20", "close": 55.6, "volume": 13076.0}, {"date": "2019-02-21", "close": 57.4, "volume": 8942.0}, {"date": "2019-02-22", "close": 56.2, "volume": 6056.0}, {"date": "2019-02-25", "close": 56.0, "volume": 7498.0}, {"date": "2019-02-26", "close": 55.6, "volume": 5124.0}, {"date": "2019-02-27", "close": 56.2, "volume": 7333.0}, {"date": "2019-02-28", "close": 57.6, "volume": 21697.0}, {"date": "2019-03-01", "close": 60.2, "volume": 15939.0}, {"date": "2019-03-04", "close": 62.8, "volume": 29918.0}, {"date": "2019-03-05", "close": 64.8, "volume": 13058.0}, {"date": "2019-03-06", "close": 59.4, "volume": 19024.0}, {"date": "2019-03-07", "close": 61.0, "volume": 7930.0}, {"date": "2019-03-08", "close": 59.0, "volume": 5398.0}, {"date": "2019-03-11", "close": 59.2, "volume": 6081.0}, {"date": "2019-03-12", "close": 60.0, "volume": 5557.0}, {"date": "2019-03-13", "close": 61.8, "volume": 7002.0}, {"date": "2019-03-14", "close": 61.6, "volume": 7654.0}, {"date": "2019-03-15", "close": 61.0, "volume": 10363.0}, {"date": "2019-03-18", "close": 60.2, "volume": 9574.0}, {"date": "2019-03-19", "close": 61.4, "volume": 3066.0}, {"date": "2019-03-20", "close": 62.2, "volume": 7252.0}, {"date": "2019-03-21", "close": 61.8, "volume": 3163.0}, {"date": "2019-03-22", "close": 61.0, "volume": 5276.0}, {"date": "2019-03-25", "close": 59.6, "volume": 3664.0}, {"date": "2019-03-26", "close": 60.6, "volume": 5788.0}, {"date": "2019-03-27", "close": 60.6, "volume": 3097.0}, {"date": "2019-03-28", "close": 61.4, "volume": 2672.0}, {"date": "2019-03-29", "close": 61.4, "volume": 7285.0}, {"date": "2019-04-01", "close": 62.2, "volume": 3194.0}, {"date": "2019-04-02", "close": 62.0, "volume": 6955.0}, {"date": "2019-04-03", "close": 62.8, "volume": 7752.0}, {"date": "2019-04-04", "close": 64.0, "volume": 13663.0}, {"date": "2019-04-05", "close": 63.6, "volume": 6577.0}, {"date": "2019-04-08", "close": 66.0, "volume": 11773.0}, {"date": "2019-04-09", "close": 65.4, "volume": 5822.0}, {"date": "2019-04-10", "close": 64.2, "volume": 5084.0}, {"date": "2019-04-11", "close": 63.6, "volume": 4276.0}, {"date": "2019-04-12", "close": 63.6, "volume": 4852.0}, {"date": "2019-04-15", "close": 62.6, "volume": 6969.0}, {"date": "2019-04-16", "close": 61.0, "volume": 6187.0}, {"date": "2019-04-17", "close": 59.4, "volume": 8697.0}, {"date": "2019-04-18", "close": 58.4, "volume": 7437.0}, {"date": "2019-04-22", "close": 60.0, "volume": 4863.0}, {"date": "2019-04-23", "close": 61.4, "volume": 10139.0}, {"date": "2019-04-24", "close": 62.0, "volume": 12188.0}, {"date": "2019-04-25", "close": 61.6, "volume": 4265.0}, {"date": "2019-04-26", "close": 63.9, "volume": 6013.0}, {"date": "2019-04-29", "close": 63.0, "volume": 6006.0}, {"date": "2019-04-30", "close": 62.8, "volume": 15382.0}, {"date": "2019-05-01", "close": 62.8, "volume": 6759.0}, {"date": "2019-05-02", "close": 62.6, "volume": 6416.0}, {"date": "2019-05-03", "close": 62.0, "volume": 8175.0}, {"date": "2019-05-06", "close": 61.8, "volume": 7657.0}, {"date": "2019-05-07", "close": 61.0, "volume": 5354.0}, {"date": "2019-05-08", "close": 58.6, "volume": 13621.0}, {"date": "2019-05-09", "close": 58.6, "volume": 7344.0}, {"date": "2019-05-10", "close": 61.2, "volume": 11661.0}, {"date": "2019-05-13", "close": 59.8, "volume": 8288.0}, {"date": "2019-05-14", "close": 63.0, "volume": 10127.0}, {"date": "2019-05-15", "close": 62.4, "volume": 10018.0}, {"date": "2019-05-16", "close": 66.0, "volume": 24820.0}, {"date": "2019-05-17", "close": 66.4, "volume": 11330.0}, {"date": "2019-05-20", "close": 66.0, "volume": 6169.0}, {"date": "2019-05-21", "close": 64.0, "volume": 13855.0}, {"date": "2019-05-22", "close": 60.8, "volume": 18347.0}, {"date": "2019-05-23", "close": 61.0, "volume": 8803.0}, {"date": "2019-05-24", "close": 62.2, "volume": 3905.0}, {"date": "2019-05-28", "close": 59.8, "volume": 12780.0}, {"date": "2019-05-29", "close": 59.8, "volume": 5357.0}, {"date": "2019-05-30", "close": 59.0, "volume": 7360.0}, {"date": "2019-05-31", "close": 57.2, "volume": 5728.0}, {"date": "2019-06-03", "close": 57.0, "volume": 18140.0}, {"date": "2019-06-04", "close": 55.8, "volume": 17587.0}, {"date": "2019-06-05", "close": 53.4, "volume": 7705.0}, {"date": "2019-06-06", "close": 53.2, "volume": 9144.0}, {"date": "2019-06-07", "close": 53.0, "volume": 9182.0}, {"date": "2019-06-10", "close": 50.4, "volume": 30010.0}, {"date": "2019-06-11", "close": 50.2, "volume": 59270.0}, {"date": "2019-06-12", "close": 49.0, "volume": 32911.0}, {"date": "2019-06-13", "close": 49.0, "volume": 17639.0}, {"date": "2019-06-14", "close": 49.0, "volume": 13718.0}, {"date": "2019-06-17", "close": 49.6, "volume": 32031.0}, {"date": "2019-06-18", "close": 52.0, "volume": 29796.0}, {"date": "2019-06-19", "close": 52.0, "volume": 10107.0}, {"date": "2019-06-20", "close": 50.8, "volume": 10124.0}, {"date": "2019-06-21", "close": 49.4, "volume": 22466.0}, {"date": "2019-06-24", "close": 51.2, "volume": 28243.0}, {"date": "2019-06-25", "close": 51.8, "volume": 14374.0}, {"date": "2019-06-26", "close": 50.0, "volume": 14214.0}, {"date": "2019-06-27", "close": 50.2, "volume": 14351.0}, {"date": "2019-06-28", "close": 50.0, "volume": 408103.0}, {"date": "2019-07-01", "close": 50.4, "volume": 29260.0}, {"date": "2019-07-02", "close": 46.8, "volume": 16587.0}, {"date": "2019-07-03", "close": 46.6, "volume": 14061.0}, {"date": "2019-07-05", "close": 46.0, "volume": 18351.0}, {"date": "2019-07-08", "close": 45.8, "volume": 8625.0}, {"date": "2019-07-09", "close": 44.2, "volume": 16148.0}, {"date": "2019-07-10", "close": 43.6, "volume": 9342.0}, {"date": "2019-07-11", "close": 41.8, "volume": 14556.0}, {"date": "2019-07-12", "close": 41.6, "volume": 9603.0}, {"date": "2019-07-15", "close": 42.0, "volume": 9872.0}, {"date": "2019-07-16", "close": 40.0, "volume": 103764.0}, {"date": "2019-07-17", "close": 40.0, "volume": 39324.0}, {"date": "2019-07-18", "close": 38.8, "volume": 16799.0}, {"date": "2019-07-19", "close": 36.8, "volume": 19953.0}, {"date": "2019-07-22", "close": 35.4, "volume": 36809.0}, {"date": "2019-07-23", "close": 34.0, "volume": 21074.0}, {"date": "2019-07-24", "close": 36.0, "volume": 40998.0}, {"date": "2019-07-25", "close": 34.8, "volume": 15483.0}, {"date": "2019-07-26", "close": 33.2, "volume": 18773.0}, {"date": "2019-07-29", "close": 33.4, "volume": 16898.0}, {"date": "2019-07-30", "close": 34.8, "volume": 22307.0}, {"date": "2019-07-31", "close": 34.0, "volume": 10482.0}, {"date": "2019-08-01", "close": 33.8, "volume": 7882.0}, {"date": "2019-08-02", "close": 33.8, "volume": 10143.0}, {"date": "2019-08-05", "close": 32.6, "volume": 14036.0}, {"date": "2019-08-06", "close": 32.0, "volume": 10192.0}, {"date": "2019-08-07", "close": 31.8, "volume": 10275.0}, {"date": "2019-08-08", "close": 32.6, "volume": 5969.0}, {"date": "2019-08-09", "close": 31.2, "volume": 8653.0}, {"date": "2019-08-12", "close": 30.6, "volume": 4978.0}, {"date": "2019-08-13", "close": 31.8, "volume": 7990.0}, {"date": "2019-08-14", "close": 31.4, "volume": 8268.0}, {"date": "2019-08-15", "close": 29.6, "volume": 17891.0}, {"date": "2019-08-16", "close": 30.8, "volume": 8932.0}, {"date": "2019-08-19", "close": 35.2, "volume": 24190.0}, {"date": "2019-08-20", "close": 33.8, "volume": 6570.0}, {"date": "2019-08-21", "close": 33.8, "volume": 10480.0}, {"date": "2019-08-22", "close": 33.0, "volume": 7551.0}, {"date": "2019-08-23", "close": 30.2, "volume": 9881.0}, {"date": "2019-08-26", "close": 33.0, "volume": 8239.0}, {"date": "2019-08-27", "close": 32.2, "volume": 7454.0}, {"date": "2019-08-28", "close": 34.4, "volume": 12996.0}, {"date": "2019-08-29", "close": 34.8, "volume": 17454.0}, {"date": "2019-08-30", "close": 34.2, "volume": 6433.0}, {"date": "2019-09-03", "close": 33.8, "volume": 6037.0}, {"date": "2019-09-04", "close": 34.0, "volume": 8576.0}, {"date": "2019-09-05", "close": 34.0, "volume": 9299.0}, {"date": "2019-09-06", "close": 34.6, "volume": 5681.0}, {"date": "2019-09-09", "close": 34.8, "volume": 9088.0}, {"date": "2019-09-10", "close": 38.2, "volume": 19130.0}, {"date": "2019-09-11", "close": 38.2, "volume": 14626.0}, {"date": "2019-09-12", "close": 38.4, "volume": 6702.0}, {"date": "2019-09-13", "close": 40.2, "volume": 21874.0}, {"date": "2019-09-16", "close": 39.9, "volume": 15651.0}, {"date": "2019-09-17", "close": 39.8, "volume": 12241.0}, {"date": "2019-09-18", "close": 40.0, "volume": 13810.0}, {"date": "2019-09-19", "close": 38.8, "volume": 19624.0}, {"date": "2019-09-20", "close": 38.0, "volume": 44355.0}, {"date": "2019-09-23", "close": 38.2, "volume": 13244.0}, {"date": "2019-09-24", "close": 36.1, "volume": 10417.0}, {"date": "2019-09-25", "close": 36.4, "volume": 9930.0}, {"date": "2019-09-26", "close": 34.1, "volume": 16552.0}, {"date": "2019-09-27", "close": 34.0, "volume": 8060.0}, {"date": "2019-09-30", "close": 33.6, "volume": 9976.0}, {"date": "2019-10-01", "close": 33.0, "volume": 6270.0}, {"date": "2019-10-02", "close": 33.8, "volume": 5481.0}, {"date": "2019-10-03", "close": 36.0, "volume": 18695.0}, {"date": "2019-10-04", "close": 34.2, "volume": 23560.0}, {"date": "2019-10-07", "close": 33.8, "volume": 9742.0}, {"date": "2019-10-08", "close": 33.2, "volume": 5054.0}, {"date": "2019-10-09", "close": 33.0, "volume": 14411.0}, {"date": "2019-10-10", "close": 33.0, "volume": 12427.0}, {"date": "2019-10-11", "close": 33.0, "volume": 12029.0}, {"date": "2019-10-14", "close": 33.2, "volume": 6279.0}, {"date": "2019-10-15", "close": 33.4, "volume": 7452.0}, {"date": "2019-10-16", "close": 34.2, "volume": 6879.0}, {"date": "2019-10-17", "close": 35.8, "volume": 5992.0}, {"date": "2019-10-18", "close": 35.6, "volume": 9843.0}, {"date": "2019-10-21", "close": 35.4, "volume": 8695.0}, {"date": "2019-10-22", "close": 34.8, "volume": 3590.0}, {"date": "2019-10-23", "close": 34.0, "volume": 5978.0}, {"date": "2019-10-24", "close": 33.4, "volume": 5804.0}, {"date": "2019-10-25", "close": 34.4, "volume": 6145.0}, {"date": "2019-10-28", "close": 35.4, "volume": 4535.0}, {"date": "2019-10-29", "close": 35.8, "volume": 4353.0}, {"date": "2019-10-30", "close": 34.8, "volume": 3605.0}, {"date": "2019-10-31", "close": 36.2, "volume": 10875.0}, {"date": "2019-11-01", "close": 37.8, "volume": 9303.0}, {"date": "2019-11-04", "close": 38.6, "volume": 10040.0}, {"date": "2019-11-05", "close": 38.4, "volume": 8490.0}, {"date": "2019-11-06", "close": 37.0, "volume": 6171.0}, {"date": "2019-11-07", "close": 36.0, "volume": 4662.0}, {"date": "2019-11-08", "close": 36.6, "volume": 4026.0}, {"date": "2019-11-11", "close": 36.8, "volume": 5057.0}, {"date": "2019-11-12", "close": 37.6, "volume": 8139.0}, {"date": "2019-11-13", "close": 36.8, "volume": 4463.0}, {"date": "2019-11-14", "close": 36.2, "volume": 6508.0}, {"date": "2019-11-15", "close": 36.6, "volume": 6568.0}, {"date": "2019-11-18", "close": 36.0, "volume": 5188.0}, {"date": "2019-11-19", "close": 35.2, "volume": 7841.0}, {"date": "2019-11-20", "close": 36.0, "volume": 9465.0}, {"date": "2019-11-21", "close": 35.8, "volume": 6542.0}, {"date": "2019-11-22", "close": 37.2, "volume": 3390.0}, {"date": "2019-11-25", "close": 37.0, "volume": 6771.0}, {"date": "2019-11-26", "close": 38.6, "volume": 9394.0}, {"date": "2019-11-27", "close": 40.0, "volume": 15739.0}, {"date": "2019-11-29", "close": 39.2, "volume": 7131.0}, {"date": "2019-12-02", "close": 39.4, "volume": 8271.0}, {"date": "2019-12-03", "close": 39.0, "volume": 2781.0}, {"date": "2019-12-04", "close": 40.0, "volume": 8340.0}, {"date": "2019-12-05", "close": 38.8, "volume": 4230.0}, {"date": "2019-12-06", "close": 39.2, "volume": 12045.0}, {"date": "2019-12-09", "close": 38.2, "volume": 7817.0}, {"date": "2019-12-10", "close": 39.0, "volume": 7074.0}, {"date": "2019-12-11", "close": 39.0, "volume": 5065.0}, {"date": "2019-12-12", "close": 39.0, "volume": 7682.0}, {"date": "2019-12-13", "close": 40.4, "volume": 6531.0}, {"date": "2019-12-16", "close": 45.8, "volume": 39563.0}, {"date": "2019-12-17", "close": 33.8, "volume": 323536.0}, {"date": "2019-12-18", "close": 36.2, "volume": 84074.0}, {"date": "2019-12-19", "close": 36.0, "volume": 42868.0}, {"date": "2019-12-20", "close": 37.6, "volume": 71960.0}, {"date": "2019-12-23", "close": 40.0, "volume": 53446.0}, {"date": "2019-12-24", "close": 40.8, "volume": 24995.0}, {"date": "2019-12-26", "close": 44.0, "volume": 58742.0}, {"date": "2019-12-27", "close": 43.5, "volume": 56994.0}, {"date": "2019-12-30", "close": 47.0, "volume": 48858.0}, {"date": "2019-12-31", "close": 49.6, "volume": 54734.0}, {"date": "2020-01-02", "close": 48.0, "volume": 36606.0}, {"date": "2020-01-03", "close": 46.0, "volume": 26746.0}, {"date": "2020-01-06", "close": 45.4, "volume": 15891.0}, {"date": "2020-01-07", "close": 44.8, "volume": 12058.0}, {"date": "2020-01-08", "close": 42.4, "volume": 16085.0}, {"date": "2020-01-09", "close": 40.8, "volume": 28238.0}, {"date": "2020-01-10", "close": 41.6, "volume": 22371.0}, {"date": "2020-01-13", "close": 42.0, "volume": 24017.0}, {"date": "2020-01-14", "close": 44.0, "volume": 15949.0}, {"date": "2020-01-15", "close": 47.6, "volume": 47518.0}, {"date": "2020-01-16", "close": 47.0, "volume": 32351.0}, {"date": "2020-01-17", "close": 50.4, "volume": 36136.0}, {"date": "2020-01-21", "close": 48.4, "volume": 45160.0}, {"date": "2020-01-22", "close": 45.0, "volume": 37941.0}, {"date": "2020-01-23", "close": 47.0, "volume": 15668.0}, {"date": "2020-01-24", "close": 46.6, "volume": 14036.0}, {"date": "2020-01-27", "close": 45.6, "volume": 9641.0}, {"date": "2020-01-28", "close": 46.2, "volume": 8830.0}, {"date": "2020-01-29", "close": 44.8, "volume": 10282.0}, {"date": "2020-01-30", "close": 48.9, "volume": 43667.0}, {"date": "2020-01-31", "close": 45.8, "volume": 14631.0}, {"date": "2020-02-03", "close": 45.8, "volume": 11175.0}, {"date": "2020-02-04", "close": 45.6, "volume": 6592.0}, {"date": "2020-02-05", "close": 49.0, "volume": 18710.0}, {"date": "2020-02-06", "close": 50.9, "volume": 23766.0}, {"date": "2020-02-07", "close": 48.0, "volume": 18777.0}, {"date": "2020-02-10", "close": 48.6, "volume": 11542.0}, {"date": "2020-02-11", "close": 47.8, "volume": 14825.0}, {"date": "2020-02-12", "close": 45.8, "volume": 17713.0}, {"date": "2020-02-13", "close": 43.8, "volume": 12367.0}, {"date": "2020-02-14", "close": 42.8, "volume": 16652.0}, {"date": "2020-02-18", "close": 46.1, "volume": 21635.0}, {"date": "2020-02-19", "close": 47.0, "volume": 16691.0}, {"date": "2020-02-20", "close": 47.8, "volume": 20672.0}, {"date": "2020-02-21", "close": 47.4, "volume": 18189.0}, {"date": "2020-02-24", "close": 45.6, "volume": 29000.0}, {"date": "2020-02-25", "close": 44.0, "volume": 20809.0}, {"date": "2020-02-26", "close": 43.2, "volume": 21884.0}, {"date": "2020-02-27", "close": 40.0, "volume": 29306.0}, {"date": "2020-02-28", "close": 38.6, "volume": 25988.0}, {"date": "2020-03-02", "close": 41.8, "volume": 49064.0}, {"date": "2020-03-03", "close": 42.8, "volume": 20000.0}, {"date": "2020-03-04", "close": 43.8, "volume": 11552.0}, {"date": "2020-03-05", "close": 43.6, "volume": 13225.0}, {"date": "2020-03-06", "close": 38.6, "volume": 24937.0}, {"date": "2020-03-09", "close": 37.2, "volume": 34829.0}, {"date": "2020-03-10", "close": 36.0, "volume": 21402.0}, {"date": "2020-03-11", "close": 31.0, "volume": 35829.0}, {"date": "2020-03-12", "close": 24.0, "volume": 58298.0}, {"date": "2020-03-13", "close": 20.6, "volume": 74089.0}, {"date": "2020-03-16", "close": 17.998, "volume": 82640.0}, {"date": "2020-03-17", "close": 19.0, "volume": 44174.0}, {"date": "2020-03-18", "close": 14.958, "volume": 54963.0}, {"date": "2020-03-19", "close": 19.02, "volume": 59094.0}, {"date": "2020-03-20", "close": 21.2, "volume": 137705.0}, {"date": "2020-03-23", "close": 23.6, "volume": 39634.0}, {"date": "2020-03-24", "close": 28.2, "volume": 70898.0}, {"date": "2020-03-25", "close": 30.2, "volume": 50321.0}, {"date": "2020-03-26", "close": 32.2, "volume": 43664.0}, {"date": "2020-03-27", "close": 26.8, "volume": 15901.0}, {"date": "2020-03-30", "close": 28.8, "volume": 23279.0}, {"date": "2020-03-31", "close": 32.2, "volume": 95707.0}, {"date": "2020-04-01", "close": 29.2, "volume": 62169.0}, {"date": "2020-04-02", "close": 29.0, "volume": 39440.0}, {"date": "2020-04-03", "close": 29.2, "volume": 44503.0}, {"date": "2020-04-06", "close": 31.2, "volume": 27782.0}, {"date": "2020-04-07", "close": 30.2, "volume": 29698.0}, {"date": "2020-04-08", "close": 31.2, "volume": 19285.0}, {"date": "2020-04-09", "close": 34.2, "volume": 27507.0}, {"date": "2020-04-13", "close": 33.4, "volume": 11194.0}, {"date": "2020-04-14", "close": 50.0, "volume": 2360632.0}, {"date": "2020-04-15", "close": 48.0, "volume": 213221.0}, {"date": "2020-04-16", "close": 46.4, "volume": 129192.0}, {"date": "2020-04-17", "close": 48.4, "volume": 123535.0}, {"date": "2020-04-20", "close": 47.6, "volume": 121729.0}, {"date": "2020-04-21", "close": 47.2, "volume": 79410.0}, {"date": "2020-04-22", "close": 45.8, "volume": 65697.0}, {"date": "2020-04-23", "close": 46.2, "volume": 62175.0}, {"date": "2020-04-24", "close": 46.6, "volume": 59441.0}, {"date": "2020-04-27", "close": 49.6, "volume": 105413.0}, {"date": "2020-04-28", "close": 51.2, "volume": 80043.0}, {"date": "2020-04-29", "close": 54.8, "volume": 128008.0}, {"date": "2020-04-30", "close": 54.2, "volume": 71822.0}, {"date": "2020-05-01", "close": 52.8, "volume": 74086.0}, {"date": "2020-05-04", "close": 52.8, "volume": 63771.0}, {"date": "2020-05-05", "close": 52.4, "volume": 61579.0}, {"date": "2020-05-06", "close": 54.0, "volume": 49066.0}, {"date": "2020-05-07", "close": 52.2, "volume": 53145.0}, {"date": "2020-05-08", "close": 54.8, "volume": 62237.0}, {"date": "2020-05-11", "close": 58.0, "volume": 67515.0}, {"date": "2020-05-12", "close": 56.6, "volume": 89896.0}, {"date": "2020-05-13", "close": 56.6, "volume": 86127.0}, {"date": "2020-05-14", "close": 59.3, "volume": 119569.0}, {"date": "2020-05-15", "close": 58.0, "volume": 62432.0}, {"date": "2020-05-18", "close": 58.8, "volume": 86387.0}, {"date": "2020-05-19", "close": 59.2, "volume": 64452.0}, {"date": "2020-05-20", "close": 64.6, "volume": 102592.0}, {"date": "2020-05-21", "close": 67.8, "volume": 101717.0}, {"date": "2020-05-22", "close": 70.2, "volume": 72727.0}, {"date": "2020-05-26", "close": 70.0, "volume": 95881.0}, {"date": "2020-05-27", "close": 67.2, "volume": 86853.0}, {"date": "2020-05-28", "close": 66.0, "volume": 41373.0}, {"date": "2020-05-29", "close": 73.1, "volume": 264182.0}, {"date": "2020-06-01", "close": 83.8, "volume": 233497.0}, {"date": "2020-06-02", "close": 83.0, "volume": 120010.0}, {"date": "2020-06-03", "close": 75.6, "volume": 110117.0}, {"date": "2020-06-04", "close": 77.4, "volume": 70742.0}, {"date": "2020-06-05", "close": 74.6, "volume": 65437.0}, {"date": "2020-06-08", "close": 77.0, "volume": 61533.0}, {"date": "2020-06-09", "close": 76.4, "volume": 45755.0}, {"date": "2020-06-10", "close": 78.0, "volume": 62938.0}, {"date": "2020-06-11", "close": 71.0, "volume": 74710.0}, {"date": "2020-06-12", "close": 69.8, "volume": 77764.0}, {"date": "2020-06-15", "close": 74.2, "volume": 72350.0}, {"date": "2020-06-16", "close": 75.4, "volume": 69774.0}, {"date": "2020-06-17", "close": 72.6, "volume": 56549.0}, {"date": "2020-06-18", "close": 74.4, "volume": 218941.0}, {"date": "2020-06-19", "close": 79.8, "volume": 179226.0}, {"date": "2020-06-22", "close": 83.6, "volume": 256744.0}, {"date": "2020-06-23", "close": 86.0, "volume": 88701.0}, {"date": "2020-06-24", "close": 82.6, "volume": 73474.0}, {"date": "2020-06-25", "close": 85.8, "volume": 63713.0}, {"date": "2020-06-26", "close": 86.0, "volume": 186853.0}, {"date": "2020-06-29", "close": 82.4, "volume": 90326.0}, {"date": "2020-06-30", "close": 82.6, "volume": 55403.0}, {"date": "2020-07-01", "close": 85.4, "volume": 53313.0}, {"date": "2020-07-02", "close": 69.8, "volume": 541475.0}, {"date": "2020-07-06", "close": 68.4, "volume": 232131.0}, {"date": "2020-07-07", "close": 68.6, "volume": 107092.0}, {"date": "2020-07-08", "close": 68.2, "volume": 64464.0}, {"date": "2020-07-09", "close": 68.8, "volume": 54434.0}, {"date": "2020-07-10", "close": 66.4, "volume": 61841.0}, {"date": "2020-07-13", "close": 65.6, "volume": 99860.0}, {"date": "2020-07-14", "close": 67.8, "volume": 66375.0}, {"date": "2020-07-15", "close": 70.0, "volume": 78564.0}, {"date": "2020-07-16", "close": 70.6, "volume": 47334.0}, {"date": "2020-07-17", "close": 73.6, "volume": 71295.0}, {"date": "2020-07-20", "close": 68.2, "volume": 61339.0}, {"date": "2020-07-21", "close": 66.7, "volume": 53728.0}, {"date": "2020-07-22", "close": 63.2, "volume": 54674.0}, {"date": "2020-07-23", "close": 61.0, "volume": 65283.0}, {"date": "2020-07-24", "close": 59.0, "volume": 60670.0}, {"date": "2020-07-27", "close": 59.6, "volume": 50107.0}, {"date": "2020-07-28", "close": 56.4, "volume": 64040.0}, {"date": "2020-07-29", "close": 51.8, "volume": 120228.0}, {"date": "2020-07-30", "close": 56.0, "volume": 82504.0}, {"date": "2020-07-31", "close": 55.5, "volume": 51379.0}, {"date": "2020-08-03", "close": 57.0, "volume": 41728.0}, {"date": "2020-08-04", "close": 54.8, "volume": 47003.0}, {"date": "2020-08-05", "close": 55.8, "volume": 34906.0}, {"date": "2020-08-06", "close": 54.4, "volume": 37283.0}, {"date": "2020-08-07", "close": 55.6, "volume": 38138.0}, {"date": "2020-08-10", "close": 54.4, "volume": 28850.0}, {"date": "2020-08-11", "close": 55.8, "volume": 72381.0}, {"date": "2020-08-12", "close": 60.0, "volume": 108454.0}, {"date": "2020-08-13", "close": 57.6, "volume": 54387.0}, {"date": "2020-08-14", "close": 56.0, "volume": 24598.0}, {"date": "2020-08-17", "close": 61.0, "volume": 49218.0}, {"date": "2020-08-18", "close": 56.6, "volume": 71020.0}, {"date": "2020-08-19", "close": 54.2, "volume": 36164.0}, {"date": "2020-08-20", "close": 54.2, "volume": 38765.0}, {"date": "2020-08-21", "close": 53.6, "volume": 35838.0}, {"date": "2020-08-24", "close": 51.8, "volume": 59482.0}, {"date": "2020-08-25", "close": 54.6, "volume": 24991.0}, {"date": "2020-08-26", "close": 53.0, "volume": 21776.0}, {"date": "2020-08-27", "close": 51.8, "volume": 31165.0}, {"date": "2020-08-28", "close": 53.0, "volume": 25228.0}, {"date": "2020-08-31", "close": 54.4, "volume": 51820.0}, {"date": "2020-09-01", "close": 52.2, "volume": 46678.0}, {"date": "2020-09-02", "close": 53.6, "volume": 38502.0}, {"date": "2020-09-03", "close": 50.0, "volume": 58554.0}, {"date": "2020-09-04", "close": 49.2, "volume": 53276.0}, {"date": "2020-09-08", "close": 52.0, "volume": 33580.0}, {"date": "2020-09-09", "close": 53.6, "volume": 34121.0}, {"date": "2020-09-10", "close": 55.8, "volume": 95870.0}, {"date": "2020-09-11", "close": 59.2, "volume": 102745.0}, {"date": "2020-09-14", "close": 64.4, "volume": 91200.0}, {"date": "2020-09-15", "close": 63.6, "volume": 77363.0}, {"date": "2020-09-16", "close": 65.0, "volume": 42093.0}, {"date": "2020-09-17", "close": 65.0, "volume": 42908.0}, {"date": "2020-09-18", "close": 70.7, "volume": 101122.0}, {"date": "2020-09-21", "close": 65.2, "volume": 38351.0}, {"date": "2020-09-22", "close": 65.2, "volume": 30181.0}, {"date": "2020-09-23", "close": 61.6, "volume": 40388.0}, {"date": "2020-09-24", "close": 60.4, "volume": 33134.0}, {"date": "2020-09-25", "close": 62.4, "volume": 25697.0}, {"date": "2020-09-28", "close": 61.8, "volume": 19943.0}, {"date": "2020-09-29", "close": 63.0, "volume": 24382.0}, {"date": "2020-09-30", "close": 62.4, "volume": 20761.0}, {"date": "2020-10-01", "close": 59.2, "volume": 44177.0}, {"date": "2020-10-02", "close": 61.0, "volume": 51668.0}, {"date": "2020-10-05", "close": 64.4, "volume": 48775.0}, {"date": "2020-10-06", "close": 65.0, "volume": 47286.0}, {"date": "2020-10-07", "close": 66.4, "volume": 32209.0}, {"date": "2020-10-08", "close": 62.8, "volume": 31930.0}, {"date": "2020-10-09", "close": 61.6, "volume": 15994.0}, {"date": "2020-10-12", "close": 62.2, "volume": 28866.0}, {"date": "2020-10-13", "close": 63.8, "volume": 18824.0}, {"date": "2020-10-14", "close": 61.4, "volume": 23103.0}, {"date": "2020-10-15", "close": 62.0, "volume": 21320.0}, {"date": "2020-10-16", "close": 60.6, "volume": 18223.0}, {"date": "2020-10-19", "close": 58.6, "volume": 34367.0}, {"date": "2020-10-20", "close": 56.6, "volume": 67718.0}, {"date": "2020-10-21", "close": 54.2, "volume": 22747.0}, {"date": "2020-10-22", "close": 55.8, "volume": 22867.0}, {"date": "2020-10-23", "close": 57.0, "volume": 20387.0}, {"date": "2020-10-26", "close": 55.6, "volume": 16773.0}, {"date": "2020-10-27", "close": 56.6, "volume": 24943.0}, {"date": "2020-10-28", "close": 52.6, "volume": 20480.0}, {"date": "2020-10-29", "close": 53.2, "volume": 30031.0}, {"date": "2020-10-30", "close": 52.0, "volume": 33011.0}, {"date": "2020-11-02", "close": 53.4, "volume": 32194.0}, {"date": "2020-11-03", "close": 55.2, "volume": 30687.0}, {"date": "2020-11-04", "close": 56.6, "volume": 34756.0}, {"date": "2020-11-05", "close": 55.8, "volume": 29347.0}, {"date": "2020-11-06", "close": 53.2, "volume": 24324.0}, {"date": "2020-11-09", "close": 54.0, "volume": 36448.0}, {"date": "2020-11-10", "close": 56.8, "volume": 31336.0}, {"date": "2020-11-11", "close": 55.0, "volume": 34345.0}, {"date": "2020-11-12", "close": 56.4, "volume": 24744.0}, {"date": "2020-11-13", "close": 58.2, "volume": 24290.0}, {"date": "2020-11-16", "close": 58.0, "volume": 35590.0}, {"date": "2020-11-17", "close": 58.2, "volume": 42185.0}, {"date": "2020-11-18", "close": 55.6, "volume": 30685.0}, {"date": "2020-11-19", "close": 56.6, "volume": 18811.0}, {"date": "2020-11-20", "close": 56.4, "volume": 16668.0}, {"date": "2020-11-23", "close": 56.2, "volume": 28718.0}, {"date": "2020-11-24", "close": 57.0, "volume": 24434.0}, {"date": "2020-11-25", "close": 58.0, "volume": 22852.0}, {"date": "2020-11-27", "close": 60.4, "volume": 24251.0}, {"date": "2020-11-30", "close": 57.6, "volume": 40669.0}, {"date": "2020-12-01", "close": 57.6, "volume": 27314.0}, {"date": "2020-12-02", "close": 57.4, "volume": 27194.0}, {"date": "2020-12-03", "close": 57.4, "volume": 13684.0}, {"date": "2020-12-04", "close": 58.2, "volume": 17307.0}, {"date": "2020-12-07", "close": 58.4, "volume": 26002.0}, {"date": "2020-12-08", "close": 58.2, "volume": 15449.0}, {"date": "2020-12-09", "close": 56.8, "volume": 20726.0}, {"date": "2020-12-10", "close": 57.0, "volume": 23137.0}, {"date": "2020-12-11", "close": 56.4, "volume": 23682.0}, {"date": "2020-12-14", "close": 57.9, "volume": 27522.0}, {"date": "2020-12-15", "close": 58.8, "volume": 20190.0}, {"date": "2020-12-16", "close": 56.2, "volume": 25512.0}, {"date": "2020-12-17", "close": 57.8, "volume": 28765.0}, {"date": "2020-12-18", "close": 55.6, "volume": 87427.0}, {"date": "2020-12-21", "close": 58.4, "volume": 41181.0}, {"date": "2020-12-22", "close": 61.2, "volume": 62355.0}, {"date": "2020-12-23", "close": 64.4, "volume": 45607.0}, {"date": "2020-12-24", "close": 58.0, "volume": 55091.0}, {"date": "2020-12-28", "close": 55.8, "volume": 60623.0}, {"date": "2020-12-29", "close": 52.8, "volume": 74596.0}, {"date": "2020-12-30", "close": 53.8, "volume": 47439.0}, {"date": "2020-12-31", "close": 52.8, "volume": 117796.0}, {"date": "2021-01-04", "close": 55.4, "volume": 61387.0}, {"date": "2021-01-05", "close": 54.6, "volume": 42740.0}, {"date": "2021-01-06", "close": 54.6, "volume": 36761.0}, {"date": "2021-01-07", "close": 56.2, "volume": 33939.0}, {"date": "2021-01-08", "close": 60.8, "volume": 76360.0}, {"date": "2021-01-11", "close": 60.0, "volume": 67216.0}, {"date": "2021-01-12", "close": 57.4, "volume": 47943.0}, {"date": "2021-01-13", "close": 56.2, "volume": 29058.0}, {"date": "2021-01-14", "close": 57.4, "volume": 31219.0}, {"date": "2021-01-15", "close": 56.8, "volume": 30571.0}, {"date": "2021-01-19", "close": 61.6, "volume": 51628.0}, {"date": "2021-01-20", "close": 60.4, "volume": 31179.0}, {"date": "2021-01-21", "close": 57.6, "volume": 25139.0}, {"date": "2021-01-22", "close": 59.8, "volume": 23315.0}, {"date": "2021-01-25", "close": 61.0, "volume": 24474.0}, {"date": "2021-01-26", "close": 60.6, "volume": 30939.0}, {"date": "2021-01-27", "close": 59.6, "volume": 61651.0}, {"date": "2021-01-28", "close": 63.2, "volume": 57265.0}, {"date": "2021-01-29", "close": 64.6, "volume": 56492.0}, {"date": "2021-02-01", "close": 69.0, "volume": 82362.0}, {"date": "2021-02-02", "close": 69.4, "volume": 47794.0}, {"date": "2021-02-03", "close": 69.0, "volume": 31981.0}, {"date": "2021-02-04", "close": 67.8, "volume": 39244.0}, {"date": "2021-02-05", "close": 79.8, "volume": 190341.0}, {"date": "2021-02-08", "close": 90.0, "volume": 235188.0}, {"date": "2021-02-09", "close": 86.0, "volume": 113006.0}, {"date": "2021-02-10", "close": 84.2, "volume": 86453.0}, {"date": "2021-02-11", "close": 83.0, "volume": 58783.0}, {"date": "2021-02-12", "close": 79.6, "volume": 63719.0}, {"date": "2021-02-16", "close": 78.8, "volume": 67234.0}, {"date": "2021-02-17", "close": 79.6, "volume": 47330.0}, {"date": "2021-02-18", "close": 76.2, "volume": 29765.0}, {"date": "2021-02-19", "close": 83.8, "volume": 85889.0}, {"date": "2021-02-22", "close": 80.4, "volume": 40132.0}, {"date": "2021-02-23", "close": 79.8, "volume": 76435.0}, {"date": "2021-02-24", "close": 77.6, "volume": 32058.0}, {"date": "2021-02-25", "close": 74.0, "volume": 42283.0}, {"date": "2021-02-26", "close": 75.0, "volume": 54089.0}, {"date": "2021-03-01", "close": 76.6, "volume": 30422.0}, {"date": "2021-03-02", "close": 74.0, "volume": 22361.0}, {"date": "2021-03-03", "close": 73.2, "volume": 27260.0}, {"date": "2021-03-04", "close": 69.2, "volume": 56216.0}, {"date": "2021-03-05", "close": 73.2, "volume": 49625.0}, {"date": "2021-03-08", "close": 72.4, "volume": 26518.0}, {"date": "2021-03-09", "close": 74.8, "volume": 21192.0}, {"date": "2021-03-10", "close": 75.0, "volume": 22700.0}, {"date": "2021-03-11", "close": 76.4, "volume": 25038.0}, {"date": "2021-03-12", "close": 76.6, "volume": 15298.0}, {"date": "2021-03-15", "close": 76.2, "volume": 25999.0}, {"date": "2021-03-16", "close": 71.4, "volume": 22418.0}, {"date": "2021-03-17", "close": 71.8, "volume": 37144.0}, {"date": "2021-03-18", "close": 72.4, "volume": 30985.0}, {"date": "2021-03-19", "close": 76.8, "volume": 78602.0}, {"date": "2021-03-22", "close": 73.2, "volume": 32134.0}, {"date": "2021-03-23", "close": 71.4, "volume": 30305.0}, {"date": "2021-03-24", "close": 68.6, "volume": 25921.0}, {"date": "2021-03-25", "close": 70.6, "volume": 41071.0}, {"date": "2021-03-26", "close": 70.4, "volume": 21360.0}, {"date": "2021-03-29", "close": 64.6, "volume": 36960.0}, {"date": "2021-03-30", "close": 66.2, "volume": 25401.0}, {"date": "2021-03-31", "close": 68.6, "volume": 31545.0}, {"date": "2021-04-01", "close": 67.8, "volume": 22135.0}, {"date": "2021-04-05", "close": 72.8, "volume": 71224.0}, {"date": "2021-04-06", "close": 70.8, "volume": 102913.0}, {"date": "2021-04-07", "close": 66.8, "volume": 62902.0}, {"date": "2021-04-08", "close": 66.4, "volume": 28444.0}, {"date": "2021-04-09", "close": 68.8, "volume": 33908.0}, {"date": "2021-04-12", "close": 67.8, "volume": 36913.0}, {"date": "2021-04-13", "close": 71.0, "volume": 39277.0}, {"date": "2021-04-14", "close": 72.0, "volume": 34281.0}, {"date": "2021-04-15", "close": 70.2, "volume": 38119.0}, {"date": "2021-04-16", "close": 67.6, "volume": 27216.0}, {"date": "2021-04-19", "close": 64.4, "volume": 26430.0}, {"date": "2021-04-20", "close": 64.4, "volume": 17147.0}, {"date": "2021-04-21", "close": 67.6, "volume": 16956.0}, {"date": "2021-04-22", "close": 68.4, "volume": 19125.0}, {"date": "2021-04-23", "close": 69.2, "volume": 11759.0}, {"date": "2021-04-26", "close": 72.4, "volume": 91299.0}, {"date": "2021-04-27", "close": 71.6, "volume": 33059.0}, {"date": "2021-04-28", "close": 71.8, "volume": 37865.0}, {"date": "2021-04-29", "close": 71.0, "volume": 23951.0}, {"date": "2021-04-30", "close": 73.0, "volume": 25372.0}, {"date": "2021-05-03", "close": 71.0, "volume": 17310.0}, {"date": "2021-05-04", "close": 68.2, "volume": 19802.0}, {"date": "2021-05-05", "close": 68.8, "volume": 21252.0}, {"date": "2021-05-06", "close": 66.4, "volume": 19828.0}, {"date": "2021-05-07", "close": 66.2, "volume": 26206.0}, {"date": "2021-05-10", "close": 67.0, "volume": 35842.0}, {"date": "2021-05-11", "close": 69.6, "volume": 37029.0}, {"date": "2021-05-12", "close": 62.8, "volume": 55973.0}, {"date": "2021-05-13", "close": 51.9, "volume": 112388.0}, {"date": "2021-05-14", "close": 55.2, "volume": 49320.0}, {"date": "2021-05-17", "close": 53.8, "volume": 26519.0}, {"date": "2021-05-18", "close": 53.0, "volume": 26722.0}, {"date": "2021-05-19", "close": 54.2, "volume": 26407.0}, {"date": "2021-05-20", "close": 59.0, "volume": 38919.0}, {"date": "2021-05-21", "close": 58.0, "volume": 30862.0}, {"date": "2021-05-24", "close": 55.8, "volume": 16832.0}, {"date": "2021-05-25", "close": 54.2, "volume": 24003.0}, {"date": "2021-05-26", "close": 58.6, "volume": 27001.0}, {"date": "2021-05-27", "close": 57.0, "volume": 17951.0}, {"date": "2021-05-28", "close": 57.6, "volume": 19822.0}, {"date": "2021-06-01", "close": 60.4, "volume": 20136.0}, {"date": "2021-06-02", "close": 61.2, "volume": 21181.0}, {"date": "2021-06-03", "close": 60.0, "volume": 18738.0}, {"date": "2021-06-04", "close": 59.4, "volume": 17468.0}, {"date": "2021-06-07", "close": 62.2, "volume": 24037.0}, {"date": "2021-06-08", "close": 62.4, "volume": 16254.0}, {"date": "2021-06-09", "close": 63.2, "volume": 17208.0}, {"date": "2021-06-10", "close": 64.0, "volume": 14157.0}, {"date": "2021-06-11", "close": 65.8, "volume": 22689.0}, {"date": "2021-06-14", "close": 65.6, "volume": 38169.0}, {"date": "2021-06-15", "close": 61.8, "volume": 25061.0}, {"date": "2021-06-16", "close": 66.2, "volume": 34425.0}, {"date": "2021-06-17", "close": 64.4, "volume": 23962.0}, {"date": "2021-06-18", "close": 63.6, "volume": 28406.0}, {"date": "2021-06-21", "close": 65.2, "volume": 21588.0}, {"date": "2021-06-22", "close": 65.4, "volume": 12995.0}, {"date": "2021-06-23", "close": 66.4, "volume": 40609.0}, {"date": "2021-06-24", "close": 65.2, "volume": 15075.0}, {"date": "2021-06-25", "close": 65.0, "volume": 117094.0}, {"date": "2021-06-28", "close": 60.0, "volume": 27499.0}, {"date": "2021-06-29", "close": 57.2, "volume": 36627.0}, {"date": "2021-06-30", "close": 57.0, "volume": 31901.0}, {"date": "2021-07-01", "close": 59.0, "volume": 35215.0}, {"date": "2021-07-02", "close": 58.8, "volume": 25018.0}, {"date": "2021-07-06", "close": 57.2, "volume": 15569.0}, {"date": "2021-07-07", "close": 54.6, "volume": 27095.0}, {"date": "2021-07-08", "close": 57.4, "volume": 23463.0}, {"date": "2021-07-09", "close": 59.8, "volume": 18386.0}, {"date": "2021-07-12", "close": 56.8, "volume": 21522.0}, {"date": "2021-07-13", "close": 55.6, "volume": 19054.0}, {"date": "2021-07-14", "close": 54.2, "volume": 18092.0}, {"date": "2021-07-15", "close": 52.8, "volume": 24769.0}, {"date": "2021-07-16", "close": 53.2, "volume": 19406.0}, {"date": "2021-07-19", "close": 53.8, "volume": 12547.0}, {"date": "2021-07-20", "close": 54.4, "volume": 16868.0}, {"date": "2021-07-21", "close": 54.6, "volume": 11584.0}, {"date": "2021-07-22", "close": 52.2, "volume": 36366.0}, {"date": "2021-07-23", "close": 51.8, "volume": 12072.0}, {"date": "2021-07-26", "close": 50.4, "volume": 13042.0}, {"date": "2021-07-27", "close": 50.8, "volume": 55662.0}, {"date": "2021-07-28", "close": 57.6, "volume": 44358.0}, {"date": "2021-07-29", "close": 55.2, "volume": 31374.0}, {"date": "2021-07-30", "close": 54.0, "volume": 27693.0}, {"date": "2021-08-02", "close": 52.2, "volume": 22849.0}, {"date": "2021-08-03", "close": 50.8, "volume": 19667.0}, {"date": "2021-08-04", "close": 52.0, "volume": 19222.0}, {"date": "2021-08-05", "close": 53.2, "volume": 11491.0}, {"date": "2021-08-06", "close": 55.6, "volume": 17889.0}, {"date": "2021-08-09", "close": 55.0, "volume": 20803.0}, {"date": "2021-08-10", "close": 54.6, "volume": 14518.0}, {"date": "2021-08-11", "close": 54.8, "volume": 17260.0}, {"date": "2021-08-12", "close": 55.2, "volume": 15002.0}, {"date": "2021-08-13", "close": 55.0, "volume": 13131.0}, {"date": "2021-08-16", "close": 53.8, "volume": 10641.0}, {"date": "2021-08-17", "close": 53.0, "volume": 9729.0}, {"date": "2021-08-18", "close": 50.8, "volume": 10918.0}, {"date": "2021-08-19", "close": 50.4, "volume": 11215.0}, {"date": "2021-08-20", "close": 51.8, "volume": 11541.0}, {"date": "2021-08-23", "close": 55.2, "volume": 11554.0}, {"date": "2021-08-24", "close": 55.4, "volume": 9177.0}, {"date": "2021-08-25", "close": 53.8, "volume": 11242.0}, {"date": "2021-08-26", "close": 53.4, "volume": 11393.0}, {"date": "2021-08-27", "close": 55.2, "volume": 16672.0}, {"date": "2021-08-30", "close": 56.6, "volume": 13246.0}, {"date": "2021-08-31", "close": 56.0, "volume": 8153.0}, {"date": "2021-09-01", "close": 56.6, "volume": 8365.0}, {"date": "2021-09-02", "close": 58.0, "volume": 17600.0}, {"date": "2021-09-03", "close": 57.8, "volume": 20997.0}, {"date": "2021-09-07", "close": 57.6, "volume": 49637.0}, {"date": "2021-09-08", "close": 57.4, "volume": 25767.0}, {"date": "2021-09-09", "close": 55.8, "volume": 34206.0}, {"date": "2021-09-10", "close": 55.4, "volume": 15113.0}, {"date": "2021-09-13", "close": 57.4, "volume": 18216.0}, {"date": "2021-09-14", "close": 56.2, "volume": 14082.0}, {"date": "2021-09-15", "close": 54.4, "volume": 16383.0}, {"date": "2021-09-16", "close": 56.0, "volume": 16419.0}, {"date": "2021-09-17", "close": 53.8, "volume": 40251.0}, {"date": "2021-09-20", "close": 53.8, "volume": 16834.0}, {"date": "2021-09-21", "close": 55.4, "volume": 8586.0}, {"date": "2021-09-22", "close": 56.4, "volume": 10165.0}, {"date": "2021-09-23", "close": 57.8, "volume": 13091.0}, {"date": "2021-09-24", "close": 58.4, "volume": 9662.0}, {"date": "2021-09-27", "close": 58.6, "volume": 14816.0}, {"date": "2021-09-28", "close": 57.0, "volume": 16847.0}, {"date": "2021-09-29", "close": 56.2, "volume": 15762.0}, {"date": "2021-09-30", "close": 55.2, "volume": 8930.0}, {"date": "2021-10-01", "close": 52.6, "volume": 20425.0}, {"date": "2021-10-04", "close": 52.4, "volume": 18454.0}, {"date": "2021-10-05", "close": 52.8, "volume": 22771.0}, {"date": "2021-10-06", "close": 58.6, "volume": 118176.0}, {"date": "2021-10-07", "close": 61.6, "volume": 97048.0}, {"date": "2021-10-08", "close": 60.2, "volume": 35812.0}, {"date": "2021-10-11", "close": 61.4, "volume": 18444.0}, {"date": "2021-10-12", "close": 61.6, "volume": 30030.0}, {"date": "2021-10-13", "close": 60.8, "volume": 37869.0}, {"date": "2021-10-14", "close": 59.4, "volume": 37061.0}, {"date": "2021-10-15", "close": 58.2, "volume": 26343.0}, {"date": "2021-10-18", "close": 55.8, "volume": 19751.0}, {"date": "2021-10-19", "close": 57.2, "volume": 8884.0}, {"date": "2021-10-20", "close": 55.8, "volume": 12936.0}, {"date": "2021-10-21", "close": 54.8, "volume": 17570.0}, {"date": "2021-10-22", "close": 56.2, "volume": 14401.0}, {"date": "2021-10-25", "close": 55.4, "volume": 14919.0}, {"date": "2021-10-26", "close": 55.8, "volume": 15752.0}, {"date": "2021-10-27", "close": 54.2, "volume": 13752.0}, {"date": "2021-10-28", "close": 58.0, "volume": 22645.0}, {"date": "2021-10-29", "close": 56.4, "volume": 10886.0}, {"date": "2021-11-01", "close": 57.0, "volume": 12127.0}, {"date": "2021-11-02", "close": 59.0, "volume": 28063.0}, {"date": "2021-11-03", "close": 63.4, "volume": 34168.0}, {"date": "2021-11-04", "close": 64.6, "volume": 36936.0}, {"date": "2021-11-05", "close": 61.8, "volume": 22529.0}, {"date": "2021-11-08", "close": 61.4, "volume": 13702.0}, {"date": "2021-11-09", "close": 61.8, "volume": 46134.0}, {"date": "2021-11-10", "close": 59.8, "volume": 15712.0}, {"date": "2021-11-11", "close": 63.2, "volume": 23304.0}, {"date": "2021-11-12", "close": 64.2, "volume": 57066.0}, {"date": "2021-11-15", "close": 62.6, "volume": 15742.0}, {"date": "2021-11-16", "close": 60.4, "volume": 21369.0}, {"date": "2021-11-17", "close": 58.2, "volume": 14443.0}, {"date": "2021-11-18", "close": 56.8, "volume": 22814.0}, {"date": "2021-11-19", "close": 55.6, "volume": 28394.0}, {"date": "2021-11-22", "close": 53.8, "volume": 21336.0}, {"date": "2021-11-23", "close": 54.8, "volume": 18818.0}, {"date": "2021-11-24", "close": 55.4, "volume": 51633.0}, {"date": "2021-11-26", "close": 52.2, "volume": 22055.0}, {"date": "2021-11-29", "close": 49.0, "volume": 55162.0}, {"date": "2021-11-30", "close": 67.4, "volume": 1343998.0}, {"date": "2021-12-01", "close": 60.5, "volume": 295741.0}, {"date": "2021-12-02", "close": 54.0, "volume": 643300.0}, {"date": "2021-12-03", "close": 50.2, "volume": 169969.0}, {"date": "2021-12-06", "close": 49.4, "volume": 79465.0}, {"date": "2021-12-07", "close": 54.0, "volume": 105822.0}, {"date": "2021-12-08", "close": 55.2, "volume": 57453.0}, {"date": "2021-12-09", "close": 52.2, "volume": 62348.0}, {"date": "2021-12-10", "close": 51.6, "volume": 179674.0}, {"date": "2021-12-13", "close": 50.2, "volume": 119406.0}, {"date": "2021-12-14", "close": 48.0, "volume": 73055.0}, {"date": "2021-12-15", "close": 48.6, "volume": 78085.0}, {"date": "2021-12-16", "close": 46.6, "volume": 74259.0}, {"date": "2021-12-17", "close": 50.2, "volume": 79764.0}, {"date": "2021-12-20", "close": 48.4, "volume": 39396.0}, {"date": "2021-12-21", "close": 50.2, "volume": 31017.0}, {"date": "2021-12-22", "close": 51.0, "volume": 33903.0}, {"date": "2021-12-23", "close": 51.4, "volume": 27962.0}, {"date": "2021-12-27", "close": 49.0, "volume": 37439.0}, {"date": "2021-12-28", "close": 50.6, "volume": 33180.0}, {"date": "2021-12-29", "close": 50.8, "volume": 41000.0}, {"date": "2021-12-30", "close": 53.0, "volume": 63934.0}, {"date": "2021-12-31", "close": 53.4, "volume": 44204.0}, {"date": "2022-01-03", "close": 54.8, "volume": 57584.0}, {"date": "2022-01-04", "close": 53.8, "volume": 51140.0}, {"date": "2022-01-05", "close": 51.2, "volume": 29845.0}, {"date": "2022-01-06", "close": 53.4, "volume": 38107.0}, {"date": "2022-01-07", "close": 52.0, "volume": 31691.0}, {"date": "2022-01-10", "close": 50.0, "volume": 32921.0}, {"date": "2022-01-11", "close": 50.0, "volume": 33315.0}, {"date": "2022-01-12", "close": 48.4, "volume": 40335.0}, {"date": "2022-01-13", "close": 48.4, "volume": 27002.0}, {"date": "2022-01-14", "close": 49.8, "volume": 50198.0}, {"date": "2022-01-18", "close": 46.6, "volume": 33725.0}, {"date": "2022-01-19", "close": 45.8, "volume": 35137.0}, {"date": "2022-01-20", "close": 45.0, "volume": 32683.0}, {"date": "2022-01-21", "close": 43.6, "volume": 36256.0}, {"date": "2022-01-24", "close": 45.2, "volume": 52657.0}, {"date": "2022-01-25", "close": 45.6, "volume": 32247.0}, {"date": "2022-01-26", "close": 41.4, "volume": 91895.0}, {"date": "2022-01-27", "close": 40.0, "volume": 47018.0}, {"date": "2022-01-28", "close": 38.2, "volume": 67263.0}, {"date": "2022-01-31", "close": 38.6, "volume": 77370.0}, {"date": "2022-02-01", "close": 38.6, "volume": 67695.0}, {"date": "2022-02-02", "close": 36.0, "volume": 124189.0}, {"date": "2022-02-03", "close": 34.8, "volume": 92068.0}, {"date": "2022-02-04", "close": 36.0, "volume": 31529.0}, {"date": "2022-02-07", "close": 36.8, "volume": 25119.0}, {"date": "2022-02-08", "close": 38.4, "volume": 42325.0}, {"date": "2022-02-09", "close": 38.2, "volume": 37075.0}, {"date": "2022-02-10", "close": 36.6, "volume": 46951.0}, {"date": "2022-02-11", "close": 38.8, "volume": 113128.0}, {"date": "2022-02-14", "close": 40.4, "volume": 59653.0}, {"date": "2022-02-15", "close": 43.2, "volume": 61514.0}, {"date": "2022-02-16", "close": 43.8, "volume": 53509.0}, {"date": "2022-02-17", "close": 41.4, "volume": 27542.0}, {"date": "2022-02-18", "close": 41.2, "volume": 25951.0}, {"date": "2022-02-22", "close": 40.6, "volume": 39943.0}, {"date": "2022-02-23", "close": 39.2, "volume": 62586.0}, {"date": "2022-02-24", "close": 39.4, "volume": 44318.0}, {"date": "2022-02-25", "close": 42.4, "volume": 64562.0}, {"date": "2022-02-28", "close": 43.2, "volume": 43357.0}, {"date": "2022-03-01", "close": 41.4, "volume": 27169.0}, {"date": "2022-03-02", "close": 43.4, "volume": 51492.0}, {"date": "2022-03-03", "close": 41.2, "volume": 30097.0}, {"date": "2022-03-04", "close": 39.4, "volume": 38660.0}, {"date": "2022-03-07", "close": 40.2, "volume": 34535.0}, {"date": "2022-03-08", "close": 39.8, "volume": 49343.0}, {"date": "2022-03-09", "close": 40.2, "volume": 39766.0}, {"date": "2022-03-10", "close": 39.2, "volume": 22452.0}, {"date": "2022-03-11", "close": 36.2, "volume": 52912.0}, {"date": "2022-03-14", "close": 34.2, "volume": 34024.0}, {"date": "2022-03-15", "close": 34.0, "volume": 38693.0}, {"date": "2022-03-16", "close": 36.8, "volume": 47833.0}, {"date": "2022-03-17", "close": 37.8, "volume": 68802.0}, {"date": "2022-03-18", "close": 35.6, "volume": 156393.0}, {"date": "2022-03-21", "close": 36.0, "volume": 42637.0}, {"date": "2022-03-22", "close": 36.8, "volume": 34199.0}, {"date": "2022-03-23", "close": 36.0, "volume": 38177.0}, {"date": "2022-03-24", "close": 36.2, "volume": 168036.0}, {"date": "2022-03-25", "close": 12.614, "volume": 2386340.0}, {"date": "2022-03-28", "close": 10.74, "volume": 1713393.0}, {"date": "2022-03-29", "close": 11.464, "volume": 1107397.0}, {"date": "2022-03-30", "close": 12.4, "volume": 1022768.0}, {"date": "2022-03-31", "close": 12.05, "volume": 347463.0}, {"date": "2022-04-01", "close": 11.822, "volume": 367735.0}, {"date": "2022-04-04", "close": 12.626, "volume": 268829.0}, {"date": "2022-04-05", "close": 11.81, "volume": 323870.0}, {"date": "2022-04-06", "close": 11.772, "volume": 201903.0}, {"date": "2022-04-07", "close": 11.428, "volume": 312898.0}, {"date": "2022-04-08", "close": 11.234, "volume": 266296.0}, {"date": "2022-04-11", "close": 10.684, "volume": 263265.0}, {"date": "2022-04-12", "close": 12.56, "volume": 1943937.0}, {"date": "2022-04-13", "close": 11.384, "volume": 888513.0}, {"date": "2022-04-14", "close": 11.352, "volume": 470285.0}, {"date": "2022-04-18", "close": 10.8, "volume": 378857.0}, {"date": "2022-04-19", "close": 10.972, "volume": 162732.0}, {"date": "2022-04-20", "close": 11.4, "volume": 519251.0}, {"date": "2022-04-21", "close": 11.6, "volume": 489567.0}, {"date": "2022-04-22", "close": 11.832, "volume": 291490.0}, {"date": "2022-04-25", "close": 11.306, "volume": 148276.0}, {"date": "2022-04-26", "close": 10.6, "volume": 217728.0}, {"date": "2022-04-27", "close": 10.742, "volume": 251581.0}, {"date": "2022-04-28", "close": 10.484, "volume": 471237.0}, {"date": "2022-04-29", "close": 9.83, "volume": 381637.0}, {"date": "2022-05-02", "close": 10.974, "volume": 301789.0}, {"date": "2022-05-03", "close": 11.146, "volume": 153545.0}, {"date": "2022-05-04", "close": 12.2, "volume": 198457.0}, {"date": "2022-05-05", "close": 11.4, "volume": 152813.0}, {"date": "2022-05-06", "close": 11.846, "volume": 315575.0}, {"date": "2022-05-09", "close": 11.132, "volume": 210106.0}, {"date": "2022-05-10", "close": 11.264, "volume": 236421.0}, {"date": "2022-05-11", "close": 10.24, "volume": 166896.0}, {"date": "2022-05-12", "close": 10.048, "volume": 183871.0}, {"date": "2022-05-13", "close": 10.356, "volume": 164509.0}, {"date": "2022-05-16", "close": 9.608, "volume": 151624.0}, {"date": "2022-05-17", "close": 9.964, "volume": 159792.0}, {"date": "2022-05-18", "close": 9.376, "volume": 109111.0}, {"date": "2022-05-19", "close": 9.32, "volume": 118526.0}, {"date": "2022-05-20", "close": 9.712, "volume": 94285.0}, {"date": "2022-05-23", "close": 9.06, "volume": 115625.0}, {"date": "2022-05-24", "close": 8.498, "volume": 298071.0}, {"date": "2022-05-25", "close": 8.342, "volume": 212339.0}, {"date": "2022-05-26", "close": 8.522, "volume": 220750.0}, {"date": "2022-05-27", "close": 8.762, "volume": 152562.0}, {"date": "2022-05-31", "close": 9.528, "volume": 241869.0}, {"date": "2022-06-01", "close": 9.162, "volume": 219697.0}, {"date": "2022-06-02", "close": 9.274, "volume": 166424.0}, {"date": "2022-06-03", "close": 10.55, "volume": 324338.0}, {"date": "2022-06-06", "close": 10.794, "volume": 358864.0}, {"date": "2022-06-07", "close": 12.642, "volume": 466485.0}, {"date": "2022-06-08", "close": 12.834, "volume": 491348.0}, {"date": "2022-06-09", "close": 12.6, "volume": 392467.0}, {"date": "2022-06-10", "close": 11.38, "volume": 315255.0}, {"date": "2022-06-13", "close": 10.402, "volume": 230615.0}, {"date": "2022-06-14", "close": 9.612, "volume": 232465.0}, {"date": "2022-06-15", "close": 9.866, "volume": 142051.0}, {"date": "2022-06-16", "close": 10.104, "volume": 131491.0}, {"date": "2022-06-17", "close": 10.926, "volume": 223015.0}, {"date": "2022-06-21", "close": 11.38, "volume": 233289.0}, {"date": "2022-06-22", "close": 11.706, "volume": 366189.0}, {"date": "2022-06-23", "close": 12.25, "volume": 392078.0}, {"date": "2022-06-24", "close": 12.66, "volume": 953902.0}, {"date": "2022-06-27", "close": 12.962, "volume": 310540.0}, {"date": "2022-06-28", "close": 12.38, "volume": 199250.0}, {"date": "2022-06-29", "close": 12.0, "volume": 102094.0}, {"date": "2022-06-30", "close": 12.1, "volume": 76555.0}, {"date": "2022-07-01", "close": 11.6, "volume": 87962.0}, {"date": "2022-07-05", "close": 10.802, "volume": 137755.0}, {"date": "2022-07-06", "close": 11.728, "volume": 123508.0}, {"date": "2022-07-07", "close": 11.91, "volume": 160352.0}, {"date": "2022-07-08", "close": 12.74, "volume": 173116.0}, {"date": "2022-07-11", "close": 11.88, "volume": 87334.0}, {"date": "2022-07-12", "close": 12.224, "volume": 84053.0}, {"date": "2022-07-13", "close": 12.258, "volume": 93027.0}, {"date": "2022-07-14", "close": 11.758, "volume": 45917.0}, {"date": "2022-07-15", "close": 11.424, "volume": 43018.0}, {"date": "2022-07-18", "close": 11.3, "volume": 52122.0}, {"date": "2022-07-19", "close": 11.344, "volume": 62814.0}, {"date": "2022-07-20", "close": 11.31, "volume": 118776.0}, {"date": "2022-07-21", "close": 10.912, "volume": 54585.0}, {"date": "2022-07-22", "close": 10.162, "volume": 109278.0}, {"date": "2022-07-25", "close": 10.206, "volume": 53396.0}, {"date": "2022-07-26", "close": 9.83, "volume": 82718.0}, {"date": "2022-07-27", "close": 9.978, "volume": 70280.0}, {"date": "2022-07-28", "close": 9.708, "volume": 47746.0}, {"date": "2022-07-29", "close": 9.68, "volume": 58217.0}, {"date": "2022-08-01", "close": 9.58, "volume": 69595.0}, {"date": "2022-08-02", "close": 9.564, "volume": 54466.0}, {"date": "2022-08-03", "close": 9.87, "volume": 50430.0}, {"date": "2022-08-04", "close": 10.304, "volume": 60817.0}, {"date": "2022-08-05", "close": 10.5, "volume": 52702.0}, {"date": "2022-08-08", "close": 10.516, "volume": 43832.0}, {"date": "2022-08-09", "close": 10.02, "volume": 39543.0}, {"date": "2022-08-10", "close": 10.35, "volume": 26013.0}, {"date": "2022-08-11", "close": 10.382, "volume": 66008.0}, {"date": "2022-08-12", "close": 10.88, "volume": 75040.0}, {"date": "2022-08-15", "close": 11.556, "volume": 69716.0}, {"date": "2022-08-16", "close": 10.88, "volume": 39820.0}, {"date": "2022-08-17", "close": 10.798, "volume": 78301.0}, {"date": "2022-08-18", "close": 11.18, "volume": 39397.0}, {"date": "2022-08-19", "close": 10.802, "volume": 35034.0}, {"date": "2022-08-22", "close": 10.696, "volume": 23919.0}, {"date": "2022-08-23", "close": 10.502, "volume": 22651.0}, {"date": "2022-08-24", "close": 11.278, "volume": 54558.0}, {"date": "2022-08-25", "close": 11.496, "volume": 25050.0}, {"date": "2022-08-26", "close": 10.63, "volume": 42144.0}, {"date": "2022-08-29", "close": 10.568, "volume": 18840.0}, {"date": "2022-08-30", "close": 10.378, "volume": 31075.0}, {"date": "2022-08-31", "close": 10.132, "volume": 22844.0}, {"date": "2022-09-01", "close": 10.092, "volume": 27254.0}, {"date": "2022-09-02", "close": 9.92, "volume": 25755.0}, {"date": "2022-09-06", "close": 9.6, "volume": 44145.0}, {"date": "2022-09-07", "close": 9.662, "volume": 35285.0}, {"date": "2022-09-08", "close": 10.534, "volume": 74931.0}, {"date": "2022-09-09", "close": 10.964, "volume": 39870.0}, {"date": "2022-09-12", "close": 10.4, "volume": 30571.0}, {"date": "2022-09-13", "close": 9.858, "volume": 46561.0}, {"date": "2022-09-14", "close": 9.8, "volume": 30812.0}, {"date": "2022-09-15", "close": 9.998, "volume": 20244.0}, {"date": "2022-09-16", "close": 10.0, "volume": 19180.0}, {"date": "2022-09-19", "close": 9.476, "volume": 24211.0}, {"date": "2022-09-20", "close": 8.808, "volume": 51495.0}, {"date": "2022-09-21", "close": 8.2, "volume": 99697.0}, {"date": "2022-09-22", "close": 8.418, "volume": 47203.0}, {"date": "2022-09-23", "close": 8.306, "volume": 39452.0}, {"date": "2022-09-26", "close": 8.0, "volume": 39228.0}, {"date": "2022-09-27", "close": 8.248, "volume": 21930.0}, {"date": "2022-09-28", "close": 8.7, "volume": 22967.0}, {"date": "2022-09-29", "close": 8.022, "volume": 23286.0}, {"date": "2022-09-30", "close": 7.732, "volume": 39890.0}, {"date": "2022-10-03", "close": 8.032, "volume": 31261.0}, {"date": "2022-10-04", "close": 8.404, "volume": 27533.0}, {"date": "2022-10-05", "close": 8.3, "volume": 26252.0}, {"date": "2022-10-06", "close": 8.172, "volume": 19948.0}, {"date": "2022-10-07", "close": 7.802, "volume": 18407.0}, {"date": "2022-10-10", "close": 7.522, "volume": 19778.0}, {"date": "2022-10-11", "close": 7.46, "volume": 24720.0}, {"date": "2022-10-12", "close": 7.584, "volume": 24884.0}, {"date": "2022-10-13", "close": 7.716, "volume": 28234.0}, {"date": "2022-10-14", "close": 7.538, "volume": 14797.0}, {"date": "2022-10-17", "close": 6.72, "volume": 94194.0}, {"date": "2022-10-18", "close": 6.732, "volume": 21766.0}, {"date": "2022-10-19", "close": 6.734, "volume": 34991.0}, {"date": "2022-10-20", "close": 6.532, "volume": 46241.0}, {"date": "2022-10-21", "close": 6.864, "volume": 51997.0}, {"date": "2022-10-24", "close": 6.816, "volume": 22764.0}, {"date": "2022-10-25", "close": 6.8, "volume": 20616.0}, {"date": "2022-10-26", "close": 7.2, "volume": 36038.0}, {"date": "2022-10-27", "close": 7.114, "volume": 35080.0}, {"date": "2022-10-28", "close": 6.98, "volume": 48843.0}, {"date": "2022-10-31", "close": 6.802, "volume": 19130.0}, {"date": "2022-11-01", "close": 7.08, "volume": 29068.0}, {"date": "2022-11-02", "close": 6.76, "volume": 23575.0}, {"date": "2022-11-03", "close": 6.746, "volume": 30144.0}, {"date": "2022-11-04", "close": 6.48, "volume": 53350.0}, {"date": "2022-11-07", "close": 6.078, "volume": 45598.0}, {"date": "2022-11-08", "close": 6.08, "volume": 31355.0}, {"date": "2022-11-09", "close": 6.164, "volume": 60124.0}, {"date": "2022-11-10", "close": 6.356, "volume": 33118.0}, {"date": "2022-11-11", "close": 6.756, "volume": 41629.0}, {"date": "2022-11-14", "close": 6.6, "volume": 46656.0}, {"date": "2022-11-15", "close": 6.89, "volume": 43464.0}, {"date": "2022-11-16", "close": 7.202, "volume": 58871.0}, {"date": "2022-11-17", "close": 8.058, "volume": 73015.0}, {"date": "2022-11-18", "close": 7.8, "volume": 92185.0}, {"date": "2022-11-21", "close": 7.502, "volume": 26336.0}, {"date": "2022-11-22", "close": 7.53, "volume": 62918.0}, {"date": "2022-11-23", "close": 7.658, "volume": 24931.0}, {"date": "2022-11-25", "close": 7.398, "volume": 18340.0}, {"date": "2022-11-28", "close": 7.304, "volume": 35224.0}, {"date": "2022-11-29", "close": 7.0, "volume": 105356.0}, {"date": "2022-11-30", "close": 6.804, "volume": 17008.0}, {"date": "2022-12-01", "close": 6.54, "volume": 47961.0}, {"date": "2022-12-02", "close": 8.298, "volume": 321221.0}, {"date": "2022-12-05", "close": 7.822, "volume": 205651.0}, {"date": "2022-12-06", "close": 5.2, "volume": 662212.0}, {"date": "2022-12-07", "close": 4.802, "volume": 141097.0}, {"date": "2022-12-08", "close": 4.848, "volume": 118347.0}, {"date": "2022-12-09", "close": 4.7, "volume": 87843.0}, {"date": "2022-12-12", "close": 4.342, "volume": 107485.0}, {"date": "2022-12-13", "close": 4.576, "volume": 123939.0}, {"date": "2022-12-14", "close": 4.68, "volume": 125938.0}, {"date": "2022-12-15", "close": 4.9, "volume": 68594.0}, {"date": "2022-12-16", "close": 5.18, "volume": 40543.0}, {"date": "2022-12-19", "close": 4.9, "volume": 70232.0}, {"date": "2022-12-20", "close": 4.902, "volume": 45724.0}, {"date": "2022-12-21", "close": 4.9, "volume": 54541.0}, {"date": "2022-12-22", "close": 5.0, "volume": 47609.0}, {"date": "2022-12-23", "close": 5.0, "volume": 20778.0}, {"date": "2022-12-27", "close": 4.8, "volume": 43523.0}, {"date": "2022-12-28", "close": 4.806, "volume": 49521.0}, {"date": "2022-12-29", "close": 5.104, "volume": 39468.0}, {"date": "2022-12-30", "close": 4.872, "volume": 51724.0}, {"date": "2023-01-03", "close": 5.06, "volume": 49726.0}, {"date": "2023-01-04", "close": 5.802, "volume": 42562.0}, {"date": "2023-01-05", "close": 6.008, "volume": 38803.0}, {"date": "2023-01-06", "close": 6.042, "volume": 22224.0}, {"date": "2023-01-09", "close": 6.058, "volume": 30717.0}, {"date": "2023-01-10", "close": 5.984, "volume": 20897.0}, {"date": "2023-01-11", "close": 6.1, "volume": 18422.0}, {"date": "2023-01-12", "close": 6.082, "volume": 16272.0}, {"date": "2023-01-13", "close": 6.528, "volume": 49835.0}, {"date": "2023-01-17", "close": 6.7, "volume": 46725.0}, {"date": "2023-01-18", "close": 6.64, "volume": 31900.0}, {"date": "2023-01-19", "close": 6.78, "volume": 15070.0}, {"date": "2023-01-20", "close": 6.8, "volume": 19985.0}, {"date": "2023-01-23", "close": 6.586, "volume": 16740.0}, {"date": "2023-01-24", "close": 6.5, "volume": 12921.0}, {"date": "2023-01-25", "close": 6.49, "volume": 12683.0}, {"date": "2023-01-26", "close": 6.498, "volume": 10141.0}, {"date": "2023-01-27", "close": 6.184, "volume": 24171.0}, {"date": "2023-01-30", "close": 5.956, "volume": 25464.0}, {"date": "2023-01-31", "close": 5.704, "volume": 28967.0}, {"date": "2023-02-01", "close": 6.16, "volume": 21730.0}, {"date": "2023-02-02", "close": 6.666, "volume": 30074.0}, {"date": "2023-02-03", "close": 6.602, "volume": 33197.0}, {"date": "2023-02-06", "close": 6.8, "volume": 12190.0}, {"date": "2023-02-07", "close": 6.932, "volume": 23760.0}, {"date": "2023-02-08", "close": 6.9, "volume": 71329.0}, {"date": "2023-02-09", "close": 6.38, "volume": 62461.0}, {"date": "2023-02-10", "close": 5.72, "volume": 66558.0}, {"date": "2023-02-13", "close": 6.02, "volume": 15153.0}, {"date": "2023-02-14", "close": 5.696, "volume": 69720.0}, {"date": "2023-02-15", "close": 6.062, "volume": 61071.0}, {"date": "2023-02-16", "close": 6.198, "volume": 27205.0}, {"date": "2023-02-17", "close": 6.4, "volume": 39615.0}, {"date": "2023-02-21", "close": 5.9, "volume": 20060.0}, {"date": "2023-02-22", "close": 5.9, "volume": 14210.0}, {"date": "2023-02-23", "close": 4.8, "volume": 325657.0}, {"date": "2023-02-24", "close": 4.2, "volume": 176766.0}, {"date": "2023-02-27", "close": 4.444, "volume": 128268.0}, {"date": "2023-02-28", "close": 4.444, "volume": 38154.0}, {"date": "2023-03-01", "close": 4.368, "volume": 99112.0}, {"date": "2023-03-02", "close": 4.63, "volume": 85717.0}, {"date": "2023-03-03", "close": 4.6, "volume": 134176.0}, {"date": "2023-03-06", "close": 4.71, "volume": 65171.0}, {"date": "2023-03-07", "close": 4.68, "volume": 129796.0}, {"date": "2023-03-08", "close": 4.74, "volume": 55304.0}, {"date": "2023-03-09", "close": 4.702, "volume": 139104.0}, {"date": "2023-03-10", "close": 4.586, "volume": 79571.0}, {"date": "2023-03-13", "close": 5.122, "volume": 152106.0}, {"date": "2023-03-14", "close": 5.0, "volume": 53240.0}, {"date": "2023-03-15", "close": 5.0, "volume": 51753.0}, {"date": "2023-03-16", "close": 5.122, "volume": 64387.0}, {"date": "2023-03-17", "close": 4.8, "volume": 82463.0}, {"date": "2023-03-20", "close": 4.816, "volume": 68162.0}, {"date": "2023-03-21", "close": 5.004, "volume": 37056.0}, {"date": "2023-03-22", "close": 5.002, "volume": 25276.0}, {"date": "2023-03-23", "close": 5.0, "volume": 110473.0}, {"date": "2023-03-24", "close": 4.8, "volume": 48817.0}, {"date": "2023-03-27", "close": 4.8, "volume": 46542.0}, {"date": "2023-03-28", "close": 4.544, "volume": 17110.0}, {"date": "2023-03-29", "close": 4.48, "volume": 20501.0}, {"date": "2023-03-30", "close": 4.598, "volume": 18001.0}, {"date": "2023-03-31", "close": 4.578, "volume": 22539.0}, {"date": "2023-04-03", "close": 4.524, "volume": 10718.0}, {"date": "2023-04-04", "close": 4.6, "volume": 27819.0}, {"date": "2023-04-05", "close": 4.7, "volume": 55571.0}, {"date": "2023-04-06", "close": 4.6, "volume": 59859.0}, {"date": "2023-04-10", "close": 4.732, "volume": 27346.0}, {"date": "2023-04-11", "close": 4.86, "volume": 16324.0}, {"date": "2023-04-12", "close": 4.84, "volume": 17602.0}, {"date": "2023-04-13", "close": 4.802, "volume": 35884.0}, {"date": "2023-04-14", "close": 4.802, "volume": 31844.0}, {"date": "2023-04-17", "close": 4.968, "volume": 207958.0}, {"date": "2023-04-18", "close": 5.03, "volume": 134315.0}, {"date": "2023-04-19", "close": 4.83, "volume": 70862.0}, {"date": "2023-04-20", "close": 4.82, "volume": 86903.0}, {"date": "2023-04-21", "close": 4.81, "volume": 42543.0}, {"date": "2023-04-24", "close": 4.89, "volume": 149784.0}, {"date": "2023-04-25", "close": 4.96, "volume": 33115.0}, {"date": "2023-04-26", "close": 4.88, "volume": 11184.0}, {"date": "2023-04-27", "close": 5.11, "volume": 38083.0}, {"date": "2023-04-28", "close": 5.09, "volume": 35768.0}, {"date": "2023-05-01", "close": 5.03, "volume": 57731.0}, {"date": "2023-05-02", "close": 6.0, "volume": 204307.0}, {"date": "2023-05-03", "close": 6.4, "volume": 199369.0}, {"date": "2023-05-04", "close": 6.375, "volume": 95824.0}, {"date": "2023-05-05", "close": 6.45, "volume": 59684.0}, {"date": "2023-05-08", "close": 6.99, "volume": 145577.0}, {"date": "2023-05-09", "close": 7.19, "volume": 102544.0}, {"date": "2023-05-10", "close": 6.99, "volume": 96107.0}, {"date": "2023-05-11", "close": 6.96, "volume": 31230.0}, {"date": "2023-05-12", "close": 7.0, "volume": 71672.0}, {"date": "2023-05-15", "close": 7.11, "volume": 50349.0}, {"date": "2023-05-16", "close": 7.47, "volume": 110542.0}, {"date": "2023-05-17", "close": 7.59, "volume": 78790.0}, {"date": "2023-05-18", "close": 7.48, "volume": 71812.0}, {"date": "2023-05-19", "close": 7.61, "volume": 54442.0}, {"date": "2023-05-22", "close": 7.34, "volume": 45598.0}, {"date": "2023-05-23", "close": 7.39, "volume": 444244.0}, {"date": "2023-05-24", "close": 7.18, "volume": 23056.0}, {"date": "2023-05-25", "close": 7.08, "volume": 37661.0}, {"date": "2023-05-26", "close": 7.34, "volume": 24760.0}, {"date": "2023-05-30", "close": 7.2, "volume": 38033.0}, {"date": "2023-05-31", "close": 7.7, "volume": 206140.0}, {"date": "2023-06-01", "close": 7.55, "volume": 138900.0}, {"date": "2023-06-02", "close": 7.5, "volume": 21700.0}, {"date": "2023-06-05", "close": 7.42, "volume": 27483.0}, {"date": "2023-06-06", "close": 7.44, "volume": 29327.0}, {"date": "2023-06-07", "close": 7.37, "volume": 51668.0}, {"date": "2023-06-08", "close": 7.31, "volume": 22233.0}, {"date": "2023-06-09", "close": 7.32, "volume": 33975.0}, {"date": "2023-06-12", "close": 7.35, "volume": 46936.0}, {"date": "2023-06-13", "close": 7.21, "volume": 28174.0}, {"date": "2023-06-14", "close": 7.25, "volume": 5510.0}, {"date": "2023-06-15", "close": 7.35, "volume": 32028.0}, {"date": "2023-06-16", "close": 7.31, "volume": 20786.0}, {"date": "2023-06-20", "close": 7.17, "volume": 21646.0}, {"date": "2023-06-21", "close": 7.0, "volume": 53729.0}, {"date": "2023-06-22", "close": 6.62, "volume": 96339.0}, {"date": "2023-06-23", "close": 6.61, "volume": 63152.0}, {"date": "2023-06-26", "close": 6.33, "volume": 32450.0}, {"date": "2023-06-27", "close": 6.5, "volume": 79370.0}, {"date": "2023-06-28", "close": 6.61, "volume": 24732.0}, {"date": "2023-06-29", "close": 6.6, "volume": 12738.0}, {"date": "2023-06-30", "close": 6.58, "volume": 26247.0}, {"date": "2023-07-03", "close": 6.64, "volume": 2996.0}, {"date": "2023-07-05", "close": 6.51, "volume": 27479.0}, {"date": "2023-07-06", "close": 6.45, "volume": 17424.0}, {"date": "2023-07-07", "close": 6.44, "volume": 6552.0}, {"date": "2023-07-10", "close": 6.59, "volume": 26634.0}, {"date": "2023-07-11", "close": 6.55, "volume": 13658.0}, {"date": "2023-07-12", "close": 6.67, "volume": 48549.0}, {"date": "2023-07-13", "close": 6.75, "volume": 60384.0}, {"date": "2023-07-14", "close": 7.44, "volume": 125853.0}, {"date": "2023-07-17", "close": 7.64, "volume": 72234.0}, {"date": "2023-07-18", "close": 7.44, "volume": 34496.0}, {"date": "2023-07-19", "close": 7.39, "volume": 66978.0}, {"date": "2023-07-20", "close": 7.65, "volume": 31361.0}, {"date": "2023-07-21", "close": 7.6, "volume": 23863.0}, {"date": "2023-07-24", "close": 7.395, "volume": 174619.0}, {"date": "2023-07-25", "close": 7.23, "volume": 27127.0}, {"date": "2023-07-26", "close": 7.58, "volume": 78166.0}, {"date": "2023-07-27", "close": 7.32, "volume": 24914.0}, {"date": "2023-07-28", "close": 7.48, "volume": 6188.0}, {"date": "2023-07-31", "close": 7.07, "volume": 73635.0}, {"date": "2023-08-01", "close": 7.44, "volume": 30985.0}, {"date": "2023-08-02", "close": 7.15, "volume": 22576.0}, {"date": "2023-08-03", "close": 7.17, "volume": 13863.0}, {"date": "2023-08-04", "close": 6.85, "volume": 58769.0}, {"date": "2023-08-07", "close": 6.76, "volume": 26529.0}, {"date": "2023-08-08", "close": 6.82, "volume": 13099.0}, {"date": "2023-08-09", "close": 6.9, "volume": 15325.0}, {"date": "2023-08-10", "close": 6.98, "volume": 7009.0}, {"date": "2023-08-11", "close": 6.96, "volume": 6771.0}, {"date": "2023-08-14", "close": 7.09, "volume": 15039.0}, {"date": "2023-08-15", "close": 7.0, "volume": 18395.0}, {"date": "2023-08-16", "close": 6.87, "volume": 36670.0}, {"date": "2023-08-17", "close": 6.21, "volume": 48607.0}, {"date": "2023-08-18", "close": 6.33, "volume": 42125.0}, {"date": "2023-08-21", "close": 6.5, "volume": 17931.0}, {"date": "2023-08-22", "close": 6.45, "volume": 20061.0}, {"date": "2023-08-23", "close": 6.47, "volume": 11791.0}, {"date": "2023-08-24", "close": 6.47, "volume": 13116.0}, {"date": "2023-08-25", "close": 6.35, "volume": 9563.0}, {"date": "2023-08-28", "close": 6.0, "volume": 59294.0}, {"date": "2023-08-29", "close": 5.79, "volume": 46602.0}, {"date": "2023-08-30", "close": 5.68, "volume": 41328.0}, {"date": "2023-08-31", "close": 5.32, "volume": 138530.0}, {"date": "2023-09-01", "close": 5.42, "volume": 23982.0}, {"date": "2023-09-05", "close": 5.69, "volume": 11575.0}, {"date": "2023-09-06", "close": 5.34, "volume": 16824.0}, {"date": "2023-09-07", "close": 5.41, "volume": 12253.0}, {"date": "2023-09-08", "close": 5.438, "volume": 6041.0}, {"date": "2023-09-11", "close": 5.06, "volume": 49317.0}, {"date": "2023-09-12", "close": 5.07, "volume": 7345.0}, {"date": "2023-09-13", "close": 5.04, "volume": 24980.0}, {"date": "2023-09-14", "close": 5.25, "volume": 38109.0}, {"date": "2023-09-15", "close": 5.18, "volume": 34358.0}, {"date": "2023-09-18", "close": 5.24, "volume": 15852.0}, {"date": "2023-09-19", "close": 5.34, "volume": 46774.0}, {"date": "2023-09-20", "close": 6.25, "volume": 293032.0}, {"date": "2023-09-21", "close": 6.62, "volume": 92457.0}, {"date": "2023-09-22", "close": 7.55, "volume": 207872.0}, {"date": "2023-09-25", "close": 7.42, "volume": 87624.0}, {"date": "2023-09-26", "close": 7.34, "volume": 23384.0}, {"date": "2023-09-27", "close": 7.2, "volume": 76632.0}, {"date": "2023-09-28", "close": 7.2, "volume": 33169.0}, {"date": "2023-09-29", "close": 7.01, "volume": 34425.0}, {"date": "2023-10-02", "close": 6.98, "volume": 33328.0}, {"date": "2023-10-03", "close": 6.89, "volume": 45608.0}, {"date": "2023-10-04", "close": 6.74, "volume": 85092.0}, {"date": "2023-10-05", "close": 6.81, "volume": 33561.0}, {"date": "2023-10-06", "close": 6.86, "volume": 39092.0}, {"date": "2023-10-09", "close": 6.85, "volume": 18246.0}, {"date": "2023-10-10", "close": 6.79, "volume": 26943.0}, {"date": "2023-10-11", "close": 6.65, "volume": 26149.0}, {"date": "2023-10-12", "close": 6.79, "volume": 14103.0}, {"date": "2023-10-13", "close": 6.7, "volume": 16220.0}, {"date": "2023-10-16", "close": 6.84, "volume": 24166.0}, {"date": "2023-10-17", "close": 6.82, "volume": 31187.0}, {"date": "2023-10-18", "close": 6.8, "volume": 5826.0}, {"date": "2023-10-19", "close": 6.91, "volume": 8742.0}, {"date": "2023-10-20", "close": 7.01, "volume": 107151.0}, {"date": "2023-10-23", "close": 7.1, "volume": 12752.0}, {"date": "2023-10-24", "close": 7.11, "volume": 25581.0}, {"date": "2023-10-25", "close": 7.07, "volume": 21445.0}, {"date": "2023-10-26", "close": 7.05, "volume": 14000.0}, {"date": "2023-10-27", "close": 6.92, "volume": 5123.0}, {"date": "2023-10-30", "close": 6.82, "volume": 9327.0}, {"date": "2023-10-31", "close": 6.82, "volume": 19673.0}, {"date": "2023-11-01", "close": 7.02, "volume": 59586.0}, {"date": "2023-11-02", "close": 6.9, "volume": 55574.0}, {"date": "2023-11-03", "close": 7.12, "volume": 38565.0}, {"date": "2023-11-06", "close": 7.0, "volume": 19212.0}, {"date": "2023-11-07", "close": 7.46, "volume": 172174.0}, {"date": "2023-11-08", "close": 7.22, "volume": 31718.0}, {"date": "2023-11-09", "close": 7.06, "volume": 33042.0}, {"date": "2023-11-10", "close": 7.13, "volume": 40976.0}, {"date": "2023-11-13", "close": 7.35, "volume": 47057.0}, {"date": "2023-11-14", "close": 7.27, "volume": 92657.0}, {"date": "2023-11-15", "close": 7.84, "volume": 254796.0}, {"date": "2023-11-16", "close": 6.14, "volume": 172941.0}, {"date": "2023-11-17", "close": 6.02, "volume": 95395.0}, {"date": "2023-11-20", "close": 5.66, "volume": 119486.0}, {"date": "2023-11-21", "close": 5.98, "volume": 48532.0}, {"date": "2023-11-22", "close": 6.18, "volume": 73722.0}, {"date": "2023-11-24", "close": 6.2, "volume": 70077.0}, {"date": "2023-11-27", "close": 6.61, "volume": 115174.0}, {"date": "2023-11-28", "close": 6.14, "volume": 89544.0}, {"date": "2023-11-29", "close": 6.12, "volume": 39100.0}, {"date": "2023-11-30", "close": 6.14, "volume": 44963.0}, {"date": "2023-12-01", "close": 6.2, "volume": 50978.0}, {"date": "2023-12-04", "close": 6.37, "volume": 77276.0}, {"date": "2023-12-05", "close": 6.52, "volume": 62955.0}, {"date": "2023-12-06", "close": 6.6, "volume": 78971.0}, {"date": "2023-12-07", "close": 6.73, "volume": 69162.0}, {"date": "2023-12-08", "close": 6.72, "volume": 35000.0}, {"date": "2023-12-11", "close": 6.62, "volume": 54109.0}, {"date": "2023-12-12", "close": 6.56, "volume": 41617.0}, {"date": "2023-12-13", "close": 6.61, "volume": 26747.0}, {"date": "2023-12-14", "close": 6.56, "volume": 30620.0}, {"date": "2023-12-15", "close": 6.33, "volume": 40617.0}, {"date": "2023-12-18", "close": 6.19, "volume": 31562.0}, {"date": "2023-12-19", "close": 6.33, "volume": 14228.0}, {"date": "2023-12-20", "close": 6.165, "volume": 50352.0}, {"date": "2023-12-21", "close": 6.14, "volume": 41469.0}, {"date": "2023-12-22", "close": 6.24, "volume": 45201.0}, {"date": "2023-12-26", "close": 6.15, "volume": 24221.0}, {"date": "2023-12-27", "close": 6.01, "volume": 38804.0}, {"date": "2023-12-28", "close": 5.96, "volume": 26148.0}, {"date": "2023-12-29", "close": 5.8, "volume": 38037.0}, {"date": "2024-01-02", "close": 6.01, "volume": 22488.0}, {"date": "2024-01-03", "close": 5.88, "volume": 15341.0}, {"date": "2024-01-04", "close": 5.88, "volume": 19746.0}, {"date": "2024-01-05", "close": 5.91, "volume": 57205.0}, {"date": "2024-01-08", "close": 5.75, "volume": 15278.0}, {"date": "2024-01-09", "close": 5.78, "volume": 23770.0}, {"date": "2024-01-10", "close": 5.98, "volume": 27227.0}, {"date": "2024-01-11", "close": 5.97, "volume": 11878.0}, {"date": "2024-01-12", "close": 5.8, "volume": 16581.0}, {"date": "2024-01-16", "close": 5.13, "volume": 78578.0}, {"date": "2024-01-17", "close": 4.94, "volume": 39129.0}, {"date": "2024-01-18", "close": 4.93, "volume": 29792.0}, {"date": "2024-01-19", "close": 4.73, "volume": 15455.0}, {"date": "2024-01-22", "close": 4.6, "volume": 46179.0}, {"date": "2024-01-23", "close": 4.66, "volume": 11633.0}, {"date": "2024-01-24", "close": 4.61, "volume": 27026.0}, {"date": "2024-01-25", "close": 4.63, "volume": 9976.0}, {"date": "2024-01-26", "close": 4.55, "volume": 13395.0}, {"date": "2024-01-29", "close": 4.54, "volume": 30404.0}, {"date": "2024-01-30", "close": 4.62, "volume": 11355.0}, {"date": "2024-01-31", "close": 4.5, "volume": 15172.0}, {"date": "2024-02-01", "close": 4.52, "volume": 19895.0}, {"date": "2024-02-02", "close": 4.54, "volume": 8702.0}, {"date": "2024-02-05", "close": 4.39, "volume": 32593.0}, {"date": "2024-02-06", "close": 4.65, "volume": 17594.0}, {"date": "2024-02-07", "close": 4.51, "volume": 11860.0}, {"date": "2024-02-08", "close": 4.6, "volume": 11027.0}, {"date": "2024-02-09", "close": 4.78, "volume": 15051.0}, {"date": "2024-02-12", "close": 4.89, "volume": 12043.0}, {"date": "2024-02-13", "close": 4.63, "volume": 22419.0}, {"date": "2024-02-14", "close": 4.71, "volume": 22017.0}, {"date": "2024-02-15", "close": 4.57, "volume": 30084.0}, {"date": "2024-02-16", "close": 4.39, "volume": 47750.0}, {"date": "2024-02-20", "close": 4.48, "volume": 33368.0}, {"date": "2024-02-21", "close": 4.54, "volume": 12586.0}, {"date": "2024-02-22", "close": 4.21, "volume": 8287.0}, {"date": "2024-02-23", "close": 4.31, "volume": 9613.0}, {"date": "2024-02-26", "close": 4.26, "volume": 17436.0}, {"date": "2024-02-27", "close": 4.18, "volume": 20250.0}, {"date": "2024-02-28", "close": 4.2, "volume": 10649.0}, {"date": "2024-02-29", "close": 4.15, "volume": 16640.0}, {"date": "2024-03-01", "close": 4.25, "volume": 16921.0}, {"date": "2024-03-04", "close": 4.24, "volume": 14005.0}, {"date": "2024-03-05", "close": 3.98, "volume": 35673.0}, {"date": "2024-03-06", "close": 3.69, "volume": 64366.0}, {"date": "2024-03-07", "close": 3.54, "volume": 39672.0}, {"date": "2024-03-08", "close": 3.8, "volume": 41743.0}, {"date": "2024-03-11", "close": 4.0, "volume": 82017.0}, {"date": "2024-03-12", "close": 4.15, "volume": 44149.0}, {"date": "2024-03-13", "close": 4.08, "volume": 14743.0}, {"date": "2024-03-14", "close": 3.92, "volume": 16359.0}, {"date": "2024-03-15", "close": 3.83, "volume": 25512.0}, {"date": "2024-03-18", "close": 3.72, "volume": 18934.0}, {"date": "2024-03-19", "close": 3.72, "volume": 8531.0}, {"date": "2024-03-20", "close": 3.58, "volume": 8399.0}, {"date": "2024-03-21", "close": 3.63, "volume": 19185.0}, {"date": "2024-03-22", "close": 3.83, "volume": 28028.0}, {"date": "2024-03-25", "close": 3.872, "volume": 17822.0}, {"date": "2024-03-26", "close": 3.86, "volume": 25476.0}, {"date": "2024-03-27", "close": 3.92, "volume": 10413.0}, {"date": "2024-03-28", "close": 4.0, "volume": 13334.0}, {"date": "2024-04-01", "close": 3.8841, "volume": 52886.0}, {"date": "2024-04-02", "close": 4.0, "volume": 31958.0}, {"date": "2024-04-03", "close": 4.05, "volume": 25338.0}, {"date": "2024-04-04", "close": 3.95, "volume": 15662.0}, {"date": "2024-04-05", "close": 3.75, "volume": 10469.0}, {"date": "2024-04-08", "close": 3.83, "volume": 16398.0}, {"date": "2024-04-09", "close": 3.82, "volume": 10894.0}, {"date": "2024-04-10", "close": 3.76, "volume": 15789.0}, {"date": "2024-04-11", "close": 3.63, "volume": 35872.0}, {"date": "2024-04-12", "close": 3.27, "volume": 22242.0}, {"date": "2024-04-15", "close": 3.25, "volume": 13289.0}, {"date": "2024-04-16", "close": 3.2, "volume": 16466.0}, {"date": "2024-04-17", "close": 3.31, "volume": 9086.0}, {"date": "2024-04-18", "close": 3.25, "volume": 12047.0}, {"date": "2024-04-19", "close": 3.25, "volume": 26402.0}, {"date": "2024-04-22", "close": 3.37, "volume": 6549.0}, {"date": "2024-04-23", "close": 3.3323, "volume": 5008.0}, {"date": "2024-04-24", "close": 3.26, "volume": 7394.0}, {"date": "2024-04-25", "close": 3.1, "volume": 16736.0}, {"date": "2024-04-26", "close": 3.05, "volume": 8066.0}, {"date": "2024-04-29", "close": 3.08, "volume": 9152.0}, {"date": "2024-04-30", "close": 3.05, "volume": 1965.0}, {"date": "2024-05-01", "close": 3.06, "volume": 14456.0}, {"date": "2024-05-02", "close": 3.06, "volume": 11077.0}, {"date": "2024-05-03", "close": 3.06, "volume": 17147.0}, {"date": "2024-05-06", "close": 3.2, "volume": 15184.0}, {"date": "2024-05-07", "close": 3.13, "volume": 25158.0}, {"date": "2024-05-08", "close": 3.16, "volume": 2593.0}, {"date": "2024-05-09", "close": 3.07, "volume": 14114.0}, {"date": "2024-05-10", "close": 3.02, "volume": 8473.0}, {"date": "2024-05-13", "close": 3.12, "volume": 9987.0}, {"date": "2024-05-14", "close": 3.16, "volume": 14847.0}, {"date": "2024-05-15", "close": 3.105, "volume": 29032.0}, {"date": "2024-05-16", "close": 2.93, "volume": 61823.0}, {"date": "2024-05-17", "close": 3.15, "volume": 13284.0}, {"date": "2024-05-20", "close": 3.11, "volume": 7414.0}, {"date": "2024-05-21", "close": 3.12, "volume": 5028.0}, {"date": "2024-05-22", "close": 3.1899, "volume": 38646.0}, {"date": "2024-05-23", "close": 3.135, "volume": 7830.0}, {"date": "2024-05-24", "close": 3.1, "volume": 12399.0}, {"date": "2024-05-28", "close": 3.0657, "volume": 5017.0}, {"date": "2024-05-29", "close": 2.92, "volume": 34865.0}, {"date": "2024-05-30", "close": 2.9, "volume": 14837.0}, {"date": "2024-05-31", "close": 2.86, "volume": 18971.0}, {"date": "2024-06-03", "close": 2.91, "volume": 30184.0}, {"date": "2024-06-04", "close": 2.8, "volume": 112428.0}, {"date": "2024-06-05", "close": 2.88, "volume": 48895.0}, {"date": "2024-06-06", "close": 2.82, "volume": 35478.0}, {"date": "2024-06-07", "close": 2.87, "volume": 6476.0}, {"date": "2024-06-10", "close": 2.85, "volume": 13364.0}, {"date": "2024-06-11", "close": 2.81, "volume": 32299.0}, {"date": "2024-06-12", "close": 2.87, "volume": 6829.0}, {"date": "2024-06-13", "close": 2.93, "volume": 12569.0}, {"date": "2024-06-14", "close": 2.9001, "volume": 4231.0}, {"date": "2024-06-17", "close": 2.88, "volume": 7833.0}, {"date": "2024-06-18", "close": 2.82, "volume": 10097.0}, {"date": "2024-06-20", "close": 2.84, "volume": 5145.0}, {"date": "2024-06-21", "close": 2.86, "volume": 8146.0}, {"date": "2024-06-24", "close": 2.78, "volume": 15257.0}, {"date": "2024-06-25", "close": 2.86, "volume": 18999.0}, {"date": "2024-06-26", "close": 2.86, "volume": 7459.0}, {"date": "2024-06-27", "close": 2.95, "volume": 17947.0}, {"date": "2024-06-28", "close": 2.91, "volume": 15456.0}, {"date": "2024-07-01", "close": 2.85, "volume": 15860.0}, {"date": "2024-07-02", "close": 2.8, "volume": 44634.0}, {"date": "2024-07-03", "close": 2.82, "volume": 1672.0}, {"date": "2024-07-05", "close": 2.8, "volume": 11485.0}, {"date": "2024-07-08", "close": 2.82, "volume": 4818.0}, {"date": "2024-07-09", "close": 2.81, "volume": 7819.0}, {"date": "2024-07-10", "close": 2.79, "volume": 10111.0}, {"date": "2024-07-11", "close": 2.82, "volume": 7682.0}, {"date": "2024-07-12", "close": 2.9, "volume": 15228.0}, {"date": "2024-07-15", "close": 2.84, "volume": 15650.0}, {"date": "2024-07-16", "close": 2.81, "volume": 14486.0}, {"date": "2024-07-17", "close": 2.89, "volume": 8270.0}, {"date": "2024-07-18", "close": 2.86, "volume": 5245.0}, {"date": "2024-07-19", "close": 2.86, "volume": 5483.0}, {"date": "2024-07-22", "close": 3.47, "volume": 4999196.0}, {"date": "2024-07-23", "close": 3.65, "volume": 255670.0}, {"date": "2024-07-24", "close": 3.31, "volume": 54924.0}, {"date": "2024-07-25", "close": 3.46, "volume": 50468.0}, {"date": "2024-07-26", "close": 3.56, "volume": 32832.0}, {"date": "2024-07-29", "close": 3.52, "volume": 15852.0}, {"date": "2024-07-30", "close": 3.42, "volume": 91081.0}, {"date": "2024-07-31", "close": 3.71, "volume": 55162.0}, {"date": "2024-08-01", "close": 3.47, "volume": 20953.0}, {"date": "2024-08-02", "close": 3.38, "volume": 21848.0}, {"date": "2024-08-05", "close": 3.46, "volume": 17376.0}, {"date": "2024-08-06", "close": 3.37, "volume": 19730.0}, {"date": "2024-08-07", "close": 3.45, "volume": 13954.0}, {"date": "2024-08-08", "close": 3.4, "volume": 14162.0}, {"date": "2024-08-09", "close": 3.4, "volume": 26260.0}, {"date": "2024-08-12", "close": 3.45, "volume": 23334.0}, {"date": "2024-08-13", "close": 3.4, "volume": 7361.0}, {"date": "2024-08-14", "close": 3.39, "volume": 7872.0}, {"date": "2024-08-15", "close": 3.17, "volume": 22432.0}, {"date": "2024-08-16", "close": 3.17, "volume": 6718.0}, {"date": "2024-08-19", "close": 3.1, "volume": 31428.0}, {"date": "2024-08-20", "close": 3.11, "volume": 8353.0}, {"date": "2024-08-21", "close": 3.14, "volume": 38308.0}, {"date": "2024-08-22", "close": 3.0501, "volume": 2541.0}, {"date": "2024-08-23", "close": 3.14, "volume": 3622.0}, {"date": "2024-08-26", "close": 3.18, "volume": 17273.0}, {"date": "2024-08-27", "close": 3.18, "volume": 2341.0}, {"date": "2024-08-28", "close": 3.11, "volume": 5382.0}, {"date": "2024-08-29", "close": 3.26, "volume": 7100.0}, {"date": "2024-08-30", "close": 3.1, "volume": 27061.0}, {"date": "2024-09-03", "close": 3.13, "volume": 19232.0}, {"date": "2024-09-04", "close": 3.1, "volume": 4476.0}, {"date": "2024-09-05", "close": 3.15, "volume": 2637.0}, {"date": "2024-09-06", "close": 3.1, "volume": 7103.0}, {"date": "2024-09-09", "close": 2.95, "volume": 38524.0}, {"date": "2024-09-10", "close": 3.096, "volume": 5491.0}, {"date": "2024-09-11", "close": 3.02, "volume": 5755.0}, {"date": "2024-09-12", "close": 3.06, "volume": 7675.0}, {"date": "2024-09-13", "close": 3.03, "volume": 13467.0}, {"date": "2024-09-16", "close": 3.05, "volume": 10902.0}, {"date": "2024-09-17", "close": 3.0, "volume": 18954.0}, {"date": "2024-09-18", "close": 3.04, "volume": 56060.0}, {"date": "2024-09-19", "close": 3.14, "volume": 19111.0}, {"date": "2024-09-20", "close": 2.98, "volume": 35486.0}, {"date": "2024-09-23", "close": 2.93, "volume": 28411.0}, {"date": "2024-09-24", "close": 2.95, "volume": 12333.0}, {"date": "2024-09-25", "close": 2.86, "volume": 19001.0}, {"date": "2024-09-26", "close": 2.9, "volume": 25473.0}, {"date": "2024-09-27", "close": 2.9, "volume": 10347.0}, {"date": "2024-09-30", "close": 2.85, "volume": 11476.0}, {"date": "2024-10-01", "close": 2.8, "volume": 4683.0}, {"date": "2024-10-02", "close": 2.75, "volume": 13774.0}, {"date": "2024-10-03", "close": 2.75, "volume": 10403.0}, {"date": "2024-10-04", "close": 2.81, "volume": 7395.0}, {"date": "2024-10-07", "close": 2.77, "volume": 7541.0}, {"date": "2024-10-08", "close": 2.71, "volume": 10386.0}, {"date": "2024-10-09", "close": 2.68, "volume": 19800.0}, {"date": "2024-10-10", "close": 2.7, "volume": 8054.0}, {"date": "2024-10-11", "close": 2.7, "volume": 51772.0}, {"date": "2024-10-14", "close": 2.67, "volume": 24555.0}, {"date": "2024-10-15", "close": 2.71, "volume": 40432.0}, {"date": "2024-10-16", "close": 2.77, "volume": 5872.0}, {"date": "2024-10-17", "close": 2.75, "volume": 12284.0}, {"date": "2024-10-18", "close": 2.77, "volume": 25674.0}, {"date": "2024-10-21", "close": 2.74, "volume": 13220.0}, {"date": "2024-10-22", "close": 2.75, "volume": 18756.0}, {"date": "2024-10-23", "close": 2.74, "volume": 3406.0}, {"date": "2024-10-24", "close": 2.735, "volume": 11345.0}, {"date": "2024-10-25", "close": 2.73, "volume": 1024516.0}, {"date": "2024-10-28", "close": 3.085, "volume": 553086.0}, {"date": "2024-10-29", "close": 3.17, "volume": 105992.0}, {"date": "2024-10-30", "close": 3.11, "volume": 39822.0}, {"date": "2024-10-31", "close": 3.1, "volume": 40657.0}, {"date": "2024-11-01", "close": 3.07, "volume": 14358.0}, {"date": "2024-11-04", "close": 3.06, "volume": 11591.0}, {"date": "2024-11-05", "close": 3.04, "volume": 6712.0}, {"date": "2024-11-06", "close": 3.04, "volume": 63083.0}, {"date": "2024-11-07", "close": 3.03, "volume": 23619.0}, {"date": "2024-11-08", "close": 3.04, "volume": 14829.0}, {"date": "2024-11-11", "close": 3.13, "volume": 13875.0}, {"date": "2024-11-12", "close": 3.14, "volume": 12047.0}, {"date": "2024-11-13", "close": 3.03, "volume": 13548.0}, {"date": "2024-11-14", "close": 3.01, "volume": 12904.0}, {"date": "2024-11-15", "close": 2.92, "volume": 33863.0}, {"date": "2024-11-18", "close": 2.875, "volume": 22292.0}, {"date": "2024-11-19", "close": 2.86, "volume": 18156.0}, {"date": "2024-11-20", "close": 2.8, "volume": 30242.0}, {"date": "2024-11-21", "close": 2.81, "volume": 19057.0}, {"date": "2024-11-22", "close": 2.78, "volume": 12498.0}, {"date": "2024-11-25", "close": 2.76, "volume": 19066.0}, {"date": "2024-11-26", "close": 2.84, "volume": 9760.0}, {"date": "2024-11-27", "close": 2.8, "volume": 43803.0}, {"date": "2024-11-29", "close": 2.82, "volume": 3058.0}, {"date": "2024-12-02", "close": 2.75, "volume": 28986.0}, {"date": "2024-12-03", "close": 2.77, "volume": 22572.0}, {"date": "2024-12-04", "close": 2.73, "volume": 10681.0}, {"date": "2024-12-05", "close": 2.7, "volume": 40147.0}, {"date": "2024-12-06", "close": 2.7, "volume": 17892.0}, {"date": "2024-12-09", "close": 2.8, "volume": 10112.0}, {"date": "2024-12-10", "close": 2.8, "volume": 7765.0}, {"date": "2024-12-11", "close": 2.7, "volume": 10440.0}, {"date": "2024-12-12", "close": 2.7, "volume": 11604.0}, {"date": "2024-12-13", "close": 2.7, "volume": 14107.0}, {"date": "2024-12-16", "close": 2.58, "volume": 57569.0}, {"date": "2024-12-17", "close": 2.6, "volume": 12944.0}, {"date": "2024-12-18", "close": 2.52, "volume": 39375.0}, {"date": "2024-12-19", "close": 2.4508, "volume": 13476.0}, {"date": "2024-12-20", "close": 2.5, "volume": 114881.0}, {"date": "2024-12-23", "close": 2.36, "volume": 294190.0}, {"date": "2024-12-24", "close": 2.36, "volume": 8614.0}, {"date": "2024-12-26", "close": 2.38, "volume": 9189.0}, {"date": "2024-12-27", "close": 2.44, "volume": 17866.0}, {"date": "2024-12-30", "close": 2.45, "volume": 39461.0}, {"date": "2024-12-31", "close": 2.46, "volume": 33068.0}, {"date": "2025-01-02", "close": 2.55, "volume": 8078.0}, {"date": "2025-01-03", "close": 2.68, "volume": 26263.0}, {"date": "2025-01-06", "close": 2.68, "volume": 10273.0}, {"date": "2025-01-07", "close": 2.6, "volume": 9599.0}, {"date": "2025-01-08", "close": 2.69, "volume": 15243.0}, {"date": "2025-01-10", "close": 2.7, "volume": 13328.0}, {"date": "2025-01-13", "close": 2.72, "volume": 4552.0}, {"date": "2025-01-14", "close": 2.75, "volume": 10842.0}, {"date": "2025-01-15", "close": 2.77, "volume": 15723.0}, {"date": "2025-01-16", "close": 2.765, "volume": 21316.0}, {"date": "2025-01-17", "close": 2.868, "volume": 18720.0}, {"date": "2025-01-21", "close": 2.83, "volume": 24794.0}, {"date": "2025-01-22", "close": 2.77, "volume": 9807.0}, {"date": "2025-01-23", "close": 2.82, "volume": 22274.0}, {"date": "2025-01-24", "close": 2.85, "volume": 9767.0}, {"date": "2025-01-27", "close": 2.86, "volume": 7050.0}, {"date": "2025-01-28", "close": 2.87, "volume": 5215.0}, {"date": "2025-01-29", "close": 2.88, "volume": 3941.0}, {"date": "2025-01-30", "close": 2.8, "volume": 7450.0}, {"date": "2025-01-31", "close": 2.85, "volume": 17138.0}, {"date": "2025-02-03", "close": 2.76, "volume": 6058.0}, {"date": "2025-02-04", "close": 2.7896, "volume": 5082.0}, {"date": "2025-02-05", "close": 2.805, "volume": 24282.0}, {"date": "2025-02-06", "close": 2.81, "volume": 7320.0}, {"date": "2025-02-07", "close": 2.775, "volume": 11591.0}, {"date": "2025-02-10", "close": 2.77, "volume": 5446.0}, {"date": "2025-02-11", "close": 2.705, "volume": 4824.0}, {"date": "2025-02-12", "close": 2.66, "volume": 2534.0}, {"date": "2025-02-13", "close": 2.72, "volume": 10992.0}, {"date": "2025-02-14", "close": 2.69, "volume": 2898.0}, {"date": "2025-02-18", "close": 2.66, "volume": 8591.0}, {"date": "2025-02-19", "close": 2.68, "volume": 739.0}, {"date": "2025-02-20", "close": 2.65, "volume": 4332.0}, {"date": "2025-02-21", "close": 2.6, "volume": 4700.0}, {"date": "2025-02-24", "close": 2.65, "volume": 3616.0}, {"date": "2025-02-25", "close": 2.56, "volume": 3949.0}, {"date": "2025-02-26", "close": 2.62, "volume": 9351.0}, {"date": "2025-02-27", "close": 2.59, "volume": 5797.0}, {"date": "2025-02-28", "close": 2.56, "volume": 6479.0}, {"date": "2025-03-03", "close": 2.46, "volume": 17592.0}, {"date": "2025-03-04", "close": 2.43, "volume": 12974.0}, {"date": "2025-03-05", "close": 2.43, "volume": 33073.0}, {"date": "2025-03-06", "close": 2.43, "volume": 10259.0}, {"date": "2025-03-07", "close": 2.4, "volume": 5321.0}, {"date": "2025-03-10", "close": 2.44, "volume": 17094.0}, {"date": "2025-03-11", "close": 2.41, "volume": 6180.0}, {"date": "2025-03-12", "close": 2.37, "volume": 1279.0}, {"date": "2025-03-13", "close": 2.3, "volume": 4929.0}, {"date": "2025-03-14", "close": 2.309, "volume": 1639.0}, {"date": "2025-03-17", "close": 2.315, "volume": 10167.0}, {"date": "2025-03-18", "close": 2.39, "volume": 17862.0}, {"date": "2025-03-19", "close": 2.3, "volume": 3025.0}, {"date": "2025-03-20", "close": 2.31, "volume": 749.0}, {"date": "2025-03-21", "close": 2.3, "volume": 4249.0}, {"date": "2025-03-24", "close": 2.35, "volume": 3030.0}, {"date": "2025-03-25", "close": 2.35, "volume": 1347.0}, {"date": "2025-03-26", "close": 2.32, "volume": 1741.0}, {"date": "2025-03-27", "close": 2.34, "volume": 10159.0}, {"date": "2025-03-28", "close": 2.35, "volume": 12514.0}, {"date": "2025-03-31", "close": 2.19, "volume": 14665.0}, {"date": "2025-04-01", "close": 2.15, "volume": 9688.0}, {"date": "2025-04-02", "close": 2.15, "volume": 9328.0}, {"date": "2025-04-03", "close": 2.13, "volume": 2211.0}, {"date": "2025-04-04", "close": 2.0, "volume": 42158.0}, {"date": "2025-04-07", "close": 1.93, "volume": 14179.0}, {"date": "2025-04-08", "close": 1.86, "volume": 13491.0}, {"date": "2025-04-09", "close": 1.8943, "volume": 19655.0}, {"date": "2025-04-10", "close": 1.88, "volume": 5691.0}, {"date": "2025-04-11", "close": 1.87, "volume": 4937.0}, {"date": "2025-04-14", "close": 1.91, "volume": 12792.0}, {"date": "2025-04-15", "close": 2.04, "volume": 32777.0}, {"date": "2025-04-16", "close": 1.95, "volume": 12446.0}, {"date": "2025-04-17", "close": 1.9658, "volume": 4080.0}, {"date": "2025-04-21", "close": 1.91, "volume": 1828.0}, {"date": "2025-04-22", "close": 1.98, "volume": 6250.0}, {"date": "2025-04-23", "close": 1.98, "volume": 3007.0}, {"date": "2025-04-24", "close": 2.155, "volume": 10073.0}, {"date": "2025-04-25", "close": 2.1, "volume": 5748.0}, {"date": "2025-04-28", "close": 1.99, "volume": 13408.0}, {"date": "2025-04-29", "close": 2.0, "volume": 11850.0}, {"date": "2025-04-30", "close": 2.04, "volume": 8299.0}, {"date": "2025-05-01", "close": 2.05, "volume": 4782.0}, {"date": "2025-05-02", "close": 2.035, "volume": 2267.0}, {"date": "2025-05-05", "close": 2.06, "volume": 1267.0}, {"date": "2025-05-06", "close": 2.1173, "volume": 371.0}, {"date": "2025-05-07", "close": 2.05, "volume": 5198.0}, {"date": "2025-05-08", "close": 2.08, "volume": 8618.0}, {"date": "2025-05-09", "close": 2.045, "volume": 4897.0}, {"date": "2025-05-12", "close": 2.09, "volume": 2998.0}, {"date": "2025-05-13", "close": 2.09, "volume": 5271.0}, {"date": "2025-05-14", "close": 2.22, "volume": 10484.0}, {"date": "2025-05-15", "close": 2.155, "volume": 11828.0}, {"date": "2025-05-16", "close": 2.08, "volume": 9708.0}, {"date": "2025-05-19", "close": 2.08, "volume": 2141.0}, {"date": "2025-05-20", "close": 2.1498, "volume": 12266.0}, {"date": "2025-05-21", "close": 2.15, "volume": 8463.0}, {"date": "2025-05-22", "close": 2.2, "volume": 5823.0}, {"date": "2025-05-23", "close": 2.155, "volume": 1176.0}, {"date": "2025-05-27", "close": 2.15, "volume": 5190.0}, {"date": "2025-05-28", "close": 2.09, "volume": 11978.0}, {"date": "2025-05-29", "close": 2.19, "volume": 2265.0}, {"date": "2025-05-30", "close": 2.2399, "volume": 1719.0}, {"date": "2025-06-02", "close": 2.2152, "volume": 13134.0}, {"date": "2025-06-03", "close": 2.15, "volume": 1490.0}, {"date": "2025-06-04", "close": 2.19, "volume": 3130.0}, {"date": "2025-06-05", "close": 2.15, "volume": 6790.0}, {"date": "2025-06-06", "close": 2.1808, "volume": 6817.0}, {"date": "2025-06-09", "close": 2.21, "volume": 7320.0}, {"date": "2025-06-10", "close": 2.3, "volume": 8380.0}, {"date": "2025-06-11", "close": 2.33, "volume": 11340.0}, {"date": "2025-06-12", "close": 2.26, "volume": 7028.0}, {"date": "2025-06-13", "close": 2.29, "volume": 5277.0}, {"date": "2025-06-16", "close": 2.23, "volume": 2120.0}, {"date": "2025-06-17", "close": 2.25, "volume": 609.0}, {"date": "2025-06-18", "close": 2.25, "volume": 4557.0}, {"date": "2025-06-20", "close": 2.2, "volume": 13478.0}, {"date": "2025-06-23", "close": 2.2, "volume": 4735.0}, {"date": "2025-06-24", "close": 2.265, "volume": 4163.0}, {"date": "2025-06-25", "close": 2.45, "volume": 30160.0}, {"date": "2025-06-26", "close": 2.69, "volume": 112268.0}, {"date": "2025-06-27", "close": 2.8, "volume": 23317.0}, {"date": "2025-06-30", "close": 2.47, "volume": 165417.0}, {"date": "2025-07-01", "close": 2.36, "volume": 11203.0}, {"date": "2025-07-02", "close": 2.4, "volume": 13372.0}, {"date": "2025-07-03", "close": 2.68, "volume": 53769.0}, {"date": "2025-07-07", "close": 2.62, "volume": 14596.0}, {"date": "2025-07-08", "close": 2.6, "volume": 5832.0}, {"date": "2025-07-09", "close": 2.75, "volume": 4562.0}, {"date": "2025-07-10", "close": 2.69, "volume": 8222.0}, {"date": "2025-07-11", "close": 2.69, "volume": 11204.0}, {"date": "2025-07-14", "close": 2.94, "volume": 125521.0}, {"date": "2025-07-15", "close": 3.07, "volume": 133721.0}, {"date": "2025-07-16", "close": 3.86, "volume": 388605.0}, {"date": "2025-07-17", "close": 4.5, "volume": 460174.0}, {"date": "2025-07-18", "close": 5.92, "volume": 41286930.0}, {"date": "2025-07-21", "close": 6.55, "volume": 8355690.0}, {"date": "2025-07-22", "close": 6.86, "volume": 1939148.0}, {"date": "2025-07-23", "close": 6.2, "volume": 2541541.0}, {"date": "2025-07-24", "close": 6.6, "volume": 1209972.0}, {"date": "2025-07-25", "close": 6.74, "volume": 590332.0}, {"date": "2025-07-28", "close": 5.95, "volume": 1119751.0}, {"date": "2025-07-29", "close": 5.05, "volume": 1091558.0}, {"date": "2025-07-30", "close": 5.05, "volume": 523977.0}, {"date": "2025-07-31", "close": 5.15, "volume": 272662.0}, {"date": "2025-08-01", "close": 4.87, "volume": 349532.0}, {"date": "2025-08-04", "close": 5.12, "volume": 488133.0}, {"date": "2025-08-05", "close": 5.05, "volume": 797615.0}, {"date": "2025-08-06", "close": 4.98, "volume": 274485.0}, {"date": "2025-08-07", "close": 5.1, "volume": 440296.0}, {"date": "2025-08-08", "close": 5.19, "volume": 506097.0}, {"date": "2025-08-11", "close": 4.83, "volume": 951332.0}, {"date": "2025-08-12", "close": 4.79, "volume": 783109.0}, {"date": "2025-08-13", "close": 5.14, "volume": 807487.0}, {"date": "2025-08-14", "close": 4.9, "volume": 538840.0}, {"date": "2025-08-15", "close": 4.89, "volume": 566330.0}, {"date": "2025-08-18", "close": 4.88, "volume": 372930.0}, {"date": "2025-08-19", "close": 4.68, "volume": 463913.0}, {"date": "2025-08-20", "close": 4.59, "volume": 390715.0}, {"date": "2025-08-21", "close": 4.62, "volume": 236959.0}, {"date": "2025-08-22", "close": 4.97, "volume": 508699.0}, {"date": "2025-08-25", "close": 5.0, "volume": 284068.0}, {"date": "2025-08-26", "close": 5.28, "volume": 320413.0}, {"date": "2025-08-27", "close": 5.16, "volume": 548457.0}, {"date": "2025-08-28", "close": 5.2, "volume": 322148.0}, {"date": "2025-08-29", "close": 4.86, "volume": 283543.0}, {"date": "2025-09-02", "close": 4.85, "volume": 297265.0}, {"date": "2025-09-03", "close": 4.53, "volume": 362729.0}, {"date": "2025-09-04", "close": 4.27, "volume": 743526.0}, {"date": "2025-09-05", "close": 4.23, "volume": 808602.0}, {"date": "2025-09-08", "close": 3.0, "volume": 6234850.0}, {"date": "2025-09-09", "close": 2.78, "volume": 5669375.0}, {"date": "2025-09-10", "close": 3.07, "volume": 4033050.0}, {"date": "2025-09-11", "close": 3.17, "volume": 1122290.0}, {"date": "2025-09-12", "close": 2.93, "volume": 1411351.0}, {"date": "2025-09-15", "close": 2.91, "volume": 1209228.0}, {"date": "2025-09-16", "close": 2.69, "volume": 1747452.0}, {"date": "2025-09-17", "close": 2.61, "volume": 1163503.0}, {"date": "2025-09-18", "close": 2.71, "volume": 1111733.0}, {"date": "2025-09-19", "close": 2.8, "volume": 2241928.0}, {"date": "2025-09-22", "close": 2.58, "volume": 889061.0}, {"date": "2025-09-23", "close": 2.63, "volume": 952765.0}, {"date": "2025-09-24", "close": 2.7, "volume": 699756.0}, {"date": "2025-09-25", "close": 2.54, "volume": 937705.0}, {"date": "2025-09-26", "close": 2.56, "volume": 684496.0}, {"date": "2025-09-29", "close": 2.54, "volume": 794721.0}, {"date": "2025-09-30", "close": 2.42, "volume": 911915.0}, {"date": "2025-10-01", "close": 2.56, "volume": 1133384.0}, {"date": "2025-10-02", "close": 2.68, "volume": 1059205.0}, {"date": "2025-10-03", "close": 2.56, "volume": 1519484.0}, {"date": "2025-10-06", "close": 2.6, "volume": 1050209.0}, {"date": "2025-10-07", "close": 2.45, "volume": 970851.0}, {"date": "2025-10-08", "close": 2.5, "volume": 986778.0}, {"date": "2025-10-09", "close": 2.54, "volume": 492846.0}, {"date": "2025-10-10", "close": 2.47, "volume": 2355278.0}, {"date": "2025-10-13", "close": 2.15, "volume": 1232593.0}, {"date": "2025-10-14", "close": 2.19, "volume": 727482.0}, {"date": "2025-10-15", "close": 2.13, "volume": 880168.0}, {"date": "2025-10-16", "close": 1.85, "volume": 1686894.0}, {"date": "2025-10-17", "close": 1.88, "volume": 796726.0}, {"date": "2025-10-20", "close": 1.98, "volume": 510887.0}, {"date": "2025-10-21", "close": 1.95, "volume": 441627.0}, {"date": "2025-10-22", "close": 1.86, "volume": 508799.0}, {"date": "2025-10-23", "close": 1.87, "volume": 266719.0}, {"date": "2025-10-24", "close": 1.94, "volume": 403500.0}, {"date": "2025-10-27", "close": 2.09, "volume": 866605.0}, {"date": "2025-10-28", "close": 1.93, "volume": 769543.0}, {"date": "2025-10-29", "close": 2.08, "volume": 1156658.0}, {"date": "2025-10-30", "close": 1.95, "volume": 438447.0}, {"date": "2025-10-31", "close": 2.09, "volume": 436248.0}, {"date": "2025-11-03", "close": 1.92, "volume": 590217.0}, {"date": "2025-11-04", "close": 1.76, "volume": 616007.0}, {"date": "2025-11-05", "close": 1.85, "volume": 243568.0}, {"date": "2025-11-06", "close": 1.84, "volume": 184451.0}, {"date": "2025-11-07", "close": 2.1, "volume": 972810.0}, {"date": "2025-11-10", "close": 2.26, "volume": 681085.0}, {"date": "2025-11-11", "close": 2.08, "volume": 353306.0}, {"date": "2025-11-12", "close": 2.01, "volume": 357956.0}, {"date": "2025-11-13", "close": 1.9, "volume": 539702.0}, {"date": "2025-11-14", "close": 2.02, "volume": 504363.0}, {"date": "2025-11-17", "close": 1.9, "volume": 756727.0}, {"date": "2025-11-18", "close": 1.93, "volume": 434670.0}, {"date": "2025-11-19", "close": 1.78, "volume": 908197.0}, {"date": "2025-11-20", "close": 1.7, "volume": 898295.0}, {"date": "2025-11-21", "close": 1.7, "volume": 666484.0}, {"date": "2025-11-24", "close": 1.83, "volume": 628449.0}, {"date": "2025-11-25", "close": 1.84, "volume": 215822.0}, {"date": "2025-11-26", "close": 1.92, "volume": 603714.0}, {"date": "2025-11-28", "close": 1.89, "volume": 200993.0}, {"date": "2025-12-01", "close": 1.71, "volume": 328691.0}, {"date": "2025-12-02", "close": 1.8, "volume": 331192.0}, {"date": "2025-12-03", "close": 1.76, "volume": 402985.0}, {"date": "2025-12-04", "close": 1.75, "volume": 349691.0}, {"date": "2025-12-05", "close": 1.67, "volume": 462469.0}, {"date": "2025-12-08", "close": 1.72, "volume": 271048.0}, {"date": "2025-12-09", "close": 1.83, "volume": 462823.0}, {"date": "2025-12-10", "close": 1.84, "volume": 282280.0}, {"date": "2025-12-11", "close": 1.81, "volume": 426398.0}, {"date": "2025-12-12", "close": 1.71, "volume": 229972.0}, {"date": "2025-12-15", "close": 1.53, "volume": 1190625.0}, {"date": "2025-12-16", "close": 1.52, "volume": 771072.0}, {"date": "2025-12-17", "close": 1.37, "volume": 1356996.0}, {"date": "2025-12-18", "close": 1.35, "volume": 1654057.0}, {"date": "2025-12-19", "close": 1.43, "volume": 768927.0}, {"date": "2025-12-22", "close": 1.41, "volume": 648694.0}, {"date": "2025-12-23", "close": 1.37, "volume": 684102.0}, {"date": "2025-12-24", "close": 1.39, "volume": 658826.0}, {"date": "2025-12-26", "close": 1.35, "volume": 971905.0}, {"date": "2025-12-29", "close": 1.33, "volume": 878186.0}, {"date": "2025-12-30", "close": 1.38, "volume": 832231.0}, {"date": "2025-12-31", "close": 1.32, "volume": 1684939.0}, {"date": "2026-01-02", "close": 1.54, "volume": 787218.0}, {"date": "2026-01-05", "close": 1.53, "volume": 922405.0}, {"date": "2026-01-06", "close": 1.54, "volume": 471529.0}, {"date": "2026-01-07", "close": 1.42, "volume": 346288.0}, {"date": "2026-01-08", "close": 1.49, "volume": 294949.0}, {"date": "2026-01-09", "close": 1.47, "volume": 312863.0}, {"date": "2026-01-12", "close": 1.45, "volume": 471771.0}, {"date": "2026-01-13", "close": 1.49, "volume": 299918.0}, {"date": "2026-01-14", "close": 1.55, "volume": 822737.0}, {"date": "2026-01-15", "close": 1.4, "volume": 785295.0}, {"date": "2026-01-16", "close": 1.43, "volume": 462962.0}, {"date": "2026-01-20", "close": 1.31, "volume": 518019.0}, {"date": "2026-01-21", "close": 1.32, "volume": 900159.0}, {"date": "2026-01-22", "close": 1.32, "volume": 445852.0}, {"date": "2026-01-23", "close": 1.27, "volume": 344951.0}, {"date": "2026-01-26", "close": 1.29, "volume": 324112.0}, {"date": "2026-01-27", "close": 1.32, "volume": 320080.0}, {"date": "2026-01-28", "close": 1.31, "volume": 341027.0}, {"date": "2026-01-29", "close": 1.25, "volume": 508331.0}, {"date": "2026-01-30", "close": 1.21, "volume": 290181.0}, {"date": "2026-02-02", "close": 1.14, "volume": 515179.0}, {"date": "2026-02-03", "close": 1.15, "volume": 553988.0}, {"date": "2026-02-04", "close": 1.06, "volume": 325348.0}, {"date": "2026-02-05", "close": 0.9511, "volume": 511605.0}, {"date": "2026-02-06", "close": 1.06, "volume": 512166.0}, {"date": "2026-02-09", "close": 1.05, "volume": 215699.0}, {"date": "2026-02-10", "close": 1.03, "volume": 254366.0}, {"date": "2026-02-11", "close": 1.07, "volume": 1135408.0}, {"date": "2026-02-12", "close": 1.03, "volume": 274556.0}, {"date": "2026-02-13", "close": 1.12, "volume": 403505.0}, {"date": "2026-02-17", "close": 1.1, "volume": 178875.0}, {"date": "2026-02-18", "close": 1.1, "volume": 300060.0}, {"date": "2026-02-19", "close": 1.1, "volume": 81738.0}, {"date": "2026-02-20", "close": 1.11, "volume": 301354.0}, {"date": "2026-02-23", "close": 1.07, "volume": 372396.0}, {"date": "2026-02-24", "close": 1.11, "volume": 237793.0}, {"date": "2026-02-25", "close": 1.18, "volume": 712134.0}, {"date": "2026-02-26", "close": 1.14, "volume": 254400.0}, {"date": "2026-02-27", "close": 1.13, "volume": 229328.0}, {"date": "2026-03-02", "close": 1.12, "volume": 207023.0}, {"date": "2026-03-03", "close": 1.15, "volume": 366585.0}, {"date": "2026-03-04", "close": 1.22, "volume": 477650.0}, {"date": "2026-03-05", "close": 1.13, "volume": 291543.0}, {"date": "2026-03-06", "close": 1.14, "volume": 302327.0}, {"date": "2026-03-09", "close": 1.2, "volume": 514080.0}, {"date": "2026-03-10", "close": 1.17, "volume": 320593.0}, {"date": "2026-03-11", "close": 1.17, "volume": 167393.0}, {"date": "2026-03-12", "close": 1.15, "volume": 248758.0}, {"date": "2026-03-13", "close": 1.18, "volume": 248493.0}, {"date": "2026-03-16", "close": 1.25, "volume": 288038.0}, {"date": "2026-03-17", "close": 1.21, "volume": 130154.0}, {"date": "2026-03-18", "close": 1.18, "volume": 186828.0}, {"date": "2026-03-19", "close": 1.17, "volume": 236115.0}, {"date": "2026-03-20", "close": 1.17, "volume": 301958.0}, {"date": "2026-03-23", "close": 1.18, "volume": 184653.0}, {"date": "2026-03-24", "close": 1.2, "volume": 349857.0}, {"date": "2026-03-25", "close": 1.2, "volume": 234847.0}, {"date": "2026-03-26", "close": 1.16, "volume": 154489.0}, {"date": "2026-03-27", "close": 1.1, "volume": 391561.0}, {"date": "2026-03-30", "close": 1.04, "volume": 362233.0}, {"date": "2026-03-31", "close": 1.16, "volume": 503753.0}, {"date": "2026-04-01", "close": 1.13, "volume": 222923.0}, {"date": "2026-04-02", "close": 1.12, "volume": 218870.0}, {"date": "2026-04-06", "close": 1.14, "volume": 204391.0}, {"date": "2026-04-07", "close": 1.13, "volume": 83218.0}, {"date": "2026-04-08", "close": 1.14, "volume": 168738.0}, {"date": "2026-04-09", "close": 1.17, "volume": 121606.0}, {"date": "2026-04-10", "close": 1.16, "volume": 228006.0}, {"date": "2026-04-13", "close": 1.14, "volume": 173604.0}, {"date": "2026-04-14", "close": 1.15, "volume": 326531.0}, {"date": "2026-04-15", "close": 1.2, "volume": 91504.0}, {"date": "2026-04-16", "close": 1.18, "volume": 158490.0}, {"date": "2026-04-17", "close": 1.18, "volume": 367321.0}, {"date": "2026-04-20", "close": 1.19, "volume": 256548.0}, {"date": "2026-04-21", "close": 1.13, "volume": 364364.0}, {"date": "2026-04-22", "close": 1.19, "volume": 121531.0}, {"date": "2026-04-23", "close": 1.18, "volume": 247054.0}, {"date": "2026-04-24", "close": 1.18, "volume": 397835.0}, {"date": "2026-04-27", "close": 1.17, "volume": 83799.0}, {"date": "2026-04-28", "close": 1.14, "volume": 178020.0}, {"date": "2026-04-29", "close": 1.15, "volume": 258769.0}, {"date": "2026-04-30", "close": 1.15, "volume": 162379.0}, {"date": "2026-05-01", "close": 1.13, "volume": 186093.0}, {"date": "2026-05-04", "close": 1.14, "volume": 151675.0}, {"date": "2026-05-05", "close": 1.14, "volume": 153129.0}, {"date": "2026-05-06", "close": 1.19, "volume": 657723.0}, {"date": "2026-05-07", "close": 1.14, "volume": 478510.0}, {"date": "2026-05-08", "close": 1.22, "volume": 969335.0}, {"date": "2026-05-11", "close": 1.24, "volume": 610883.0}, {"date": "2026-05-12", "close": 1.25, "volume": 285244.0}, {"date": "2026-05-13", "close": 1.18, "volume": 309679.0}, {"date": "2026-05-14", "close": 1.22, "volume": 301141.0}, {"date": "2026-05-15", "close": 1.17, "volume": 652170.0}, {"date": "2026-05-18", "close": 1.095, "volume": 580291.0}, {"date": "2026-05-19", "close": 1.09, "volume": 222267.0}, {"date": "2026-05-20", "close": 1.12, "volume": 242430.0}, {"date": "2026-05-21", "close": 1.1, "volume": 274391.0}, {"date": "2026-05-22", "close": 1.07, "volume": 882423.0}, {"date": "2026-05-26", "close": 1.05, "volume": 857293.0}, {"date": "2026-05-27", "close": 1.0, "volume": 471240.0}, {"date": "2026-05-28", "close": 1.02, "volume": 780986.0}, {"date": "2026-05-29", "close": 1.01, "volume": 269715.0}, {"date": "2026-06-01", "close": 0.958, "volume": 563684.0}, {"date": "2026-06-02", "close": 0.816, "volume": 1142243.0}, {"date": "2026-06-03", "close": 0.869, "volume": 668238.0}, {"date": "2026-06-04", "close": 0.8642, "volume": 895237.0}, {"date": "2026-06-05", "close": 0.7488, "volume": 842230.0}, {"date": "2026-06-08", "close": 0.7549, "volume": 361729.0}, {"date": "2026-06-09", "close": 0.7563, "volume": 467330.0}, {"date": "2026-06-10", "close": 0.7445, "volume": 206923.0}, {"date": "2026-06-11", "close": 0.7398, "volume": 394148.0}, {"date": "2026-06-12", "close": 0.7411, "volume": 155861.0}, {"date": "2026-06-15", "close": 0.8005, "volume": 241609.0}, {"date": "2026-06-16", "close": 0.92, "volume": 1474450.0}, {"date": "2026-06-17", "close": 0.9192, "volume": 814569.0}, {"date": "2026-06-18", "close": 0.8278, "volume": 602336.0}, {"date": "2026-06-22", "close": 0.8937, "volume": 219775.0}, {"date": "2026-06-23", "close": 0.89, "volume": 201093.0}, {"date": "2026-06-24", "close": 0.873, "volume": 286142.0}, {"date": "2026-06-25", "close": 0.8172, "volume": 278261.0}, {"date": "2026-06-26", "close": 0.898, "volume": 354358.0}, {"date": "2026-06-29", "close": 0.9094, "volume": 309449.0}, {"date": "2026-06-30", "close": 0.9224, "volume": 401809.0}, {"date": "2026-07-01", "close": 0.9698, "volume": 95008.0}, {"date": "2026-07-02", "close": 0.9504, "volume": 189486.0}, {"date": "2026-07-06", "close": 0.9757, "volume": 192895.0}, {"date": "2026-07-07", "close": 0.9712, "volume": 220762.0}, {"date": "2026-07-08", "close": 0.9769, "volume": 98130.0}, {"date": "2026-07-09", "close": 0.993, "volume": 78019.0}, {"date": "2026-07-10", "close": 1.01, "volume": 103882.0}, {"date": "2026-07-13", "close": 0.9458, "volume": 307990.0}, {"date": "2026-07-14", "close": 0.9969, "volume": 119605.0}, {"date": "2026-07-15", "close": 0.9891, "volume": 178038.0}, {"date": "2026-07-16", "close": 0.9702, "volume": 138718.0}, {"date": "2026-07-17", "close": 0.9866, "volume": 73434.0}, {"date": "2026-07-20", "close": 1.03, "volume": 156870.0}, {"date": "2026-07-21", "close": 1.0, "volume": 249191.0}, {"date": "2026-07-22", "close": 1.03, "volume": 173695.0}, {"date": "2026-07-23", "close": 0.9918, "volume": 121572.0}, {"date": "2026-07-24", "close": 0.9884, "volume": 161970.0}, {"date": "2026-07-27", "close": 0.9765, "volume": 256968.0}, {"date": "2026-07-28", "close": 0.97, "volume": 97183.0}, {"date": "2026-07-29", "close": 0.9513, "volume": 86944.0}, {"date": "2026-07-30", "close": 0.9872, "volume": 106617.0}, {"date": "2026-07-31", "close": 0.9635, "volume": 65070.0}, {"date": "2026-08-03", "close": 0.9812, "volume": 93441.0}, {"date": "2026-08-04", "close": 0.9443, "volume": 150513.0}, {"date": "2026-08-05", "close": 0.9554, "volume": 93391.0}, {"date": "2026-08-06", "close": 0.929, "volume": 117559.0}, {"date": "2026-08-07", "close": 0.9075, "volume": 167161.0}, {"date": "2026-08-10", "close": 0.8701, "volume": 198930.0}, {"date": "2026-08-11", "close": 0.9012, "volume": 74081.0}, {"date": "2026-08-12", "close": 0.9215, "volume": 30909.0}, {"date": "2026-08-13", "close": 0.8955, "volume": 60758.0}, {"date": "2026-08-14", "close": 0.8865, "volume": 80759.0}, {"date": "2026-08-17", "close": 0.8801, "volume": 85091.0}, {"date": "2026-08-18", "close": 0.882, "volume": 101472.0}, {"date": "2026-08-19", "close": 0.94, "volume": 146920.0}, {"date": "2026-08-20", "close": 0.9434, "volume": 207711.0}, {"date": "2026-08-21", "close": 0.9897, "volume": 360817.0}, {"date": "2026-08-24", "close": 1.03, "volume": 332169.0}, {"date": "2026-08-25", "close": 1.05, "volume": 318060.0}, {"date": "2026-08-26", "close": 0.9931, "volume": 116255.0}, {"date": "2026-08-27", "close": 1.0, "volume": 190133.0}, {"date": "2026-08-28", "close": 0.9804, "volume": 102999.0}, {"date": "2026-08-31", "close": 0.9855, "volume": 106763.0}, {"date": "2026-09-01", "close": 0.994, "volume": 82990.0}, {"date": "2026-09-02", "close": 1.04, "volume": 71059.0}, {"date": "2026-09-03", "close": 1.04, "volume": 2486695.0}, {"date": "2026-09-04", "close": 1.14, "volume": 159927.0}, {"date": "2026-09-08", "close": 1.1, "volume": 286748.0}, {"date": "2026-09-09", "close": 1.06, "volume": 488362.0}, {"date": "2026-09-10", "close": 1.06, "volume": 230962.0}, {"date": "2026-09-11", "close": 1.11, "volume": 278100.0}, {"date": "2026-09-14", "close": 1.15, "volume": 329737.0}, {"date": "2026-09-15", "close": 1.09, "volume": 318725.0}, {"date": "2026-09-16", "close": 1.02, "volume": 318757.0}, {"date": "2026-09-17", "close": 1.04, "volume": 904979.0}, {"date": "2026-09-18", "close": 1.13, "volume": 1044428.0}, {"date": "2026-09-21", "close": 1.28, "volume": 1610092.0}, {"date": "2026-09-22", "close": 1.3, "volume": 610746.0}, {"date": "2026-09-23", "close": 1.18, "volume": 585001.0}, {"date": "2026-09-24", "close": 1.43, "volume": 5371411.0}, {"date": "2026-09-25", "close": 1.44, "volume": 2270196.0}, {"date": "2026-09-28", "close": 1.36, "volume": 952092.0}, {"date": "2026-09-29", "close": 1.375, "volume": 627827.0}, {"date": "2026-09-30", "close": 1.32, "volume": 331256.0}, {"date": "2026-10-01", "close": 1.375, "volume": 1036838.0}, {"date": "2026-10-02", "close": 1.38, "volume": 1012955.0}, {"date": "2026-10-05", "close": 1.4, "volume": 435147.0}, {"date": "2026-10-06", "close": 1.41, "volume": 493960.0}, {"date": "2026-10-07", "close": 1.27, "volume": 787284.0}, {"date": "2026-10-08", "close": 1.22, "volume": 982810.0}, {"date": "2026-10-09", "close": 1.27, "volume": 539928.0}, {"date": "2026-10-12", "close": 1.22, "volume": 271264.0}, {"date": "2026-10-13", "close": 1.21, "volume": 294356.0}, {"date": "2026-10-14", "close": 1.17, "volume": 281211.0}, {"date": "2026-10-15", "close": 1.195, "volume": 317864.0}, {"date": "2026-10-16", "close": 1.15, "volume": 116191.0}, {"date": "2026-10-19", "close": 1.16, "volume": 190787.0}, {"date": "2026-10-20", "close": 1.19, "volume": 225247.0}, {"date": "2026-10-21", "close": 1.24, "volume": 165223.0}, {"date": "2026-10-22", "close": 1.19, "volume": 168960.0}, {"date": "2026-10-23", "close": 1.16, "volume": 141127.0}], "refreshing": true}