{"ticker": "LSTA", "overview": {"cik": "320017", "ticker": "LSTA", "name": "LISATA THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "ARS", "date": "2026-10-19", "title": "Form ARS", "accession": "0001140361-26-040000", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001140361-26-039986", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039795", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001140361-26-039602", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-07", "title": "Form PRE 14A", "accession": "0001140361-26-038937", "price_sensitive": false}, {"form": "D", "date": "2026-10-02", "title": "Form D", "accession": "0000320017-26-000039", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001140361-26-037879", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001140361-26-037878", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001140361-26-036866", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-26", "title": "Form SCHEDULE 13G", "accession": "0002150037-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000320017-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001140361-26-031028", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-28", "title": "Form SC TO-T/A", "accession": "0001140361-26-029893", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029541", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-07-21", "title": "Form SC 14D9/A", "accession": "0001140361-26-029022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001140361-26-028763", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-07-17", "title": "Form SC 14D9/A", "accession": "0001140361-26-028761", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-17", "title": "Form SC TO-T/A", "accession": "0001140361-26-028733", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-13", "title": "Form SC 14D9/A", "accession": "0001140361-26-028257", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-10", "title": "SCHEDULE TO-T/A", "accession": "0001140361-26-028238", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-02", "title": "Form SC 14D9/A", "accession": "0001140361-26-027435", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-06-10", "title": "Form SC 14D9", "accession": "0001140361-26-024737", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-06-10", "title": "Form SC TO-T", "accession": "0001140361-26-024731", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-06-09", "title": "Form SC14D9C", "accession": "0001140361-26-024561", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024560", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LSTA", "has_prices": true, "as_of": "2026-09-18", "last": 1.7, "prev_close": 1.74, "change": -0.040000000000000036, "change_pct": -0.022988505747126457, "session_volume": 293908.0, "vwap_5": 1.7136473984994092, "vwap_20": 1.629811034235375, "vwap_60": 1.6820758469216885, "vwap_250": 2.751686322859076, "high_52w": 5.04, "low_52w": 0.99, "avg_volume_20": 718974.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002150037-26-000001", "src": "13DG", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Justin Earl Branham", "who_key": "Branham Justin Earl", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Branham Justin Earl takes a 5.1% passive stake in LSTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2150037/0002150037-26-000001-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001309653-26-000004", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Mohammad Azab", "who_key": "AZAB MOHAMMAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000130965326000004/0001309653-26-000004-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001373585-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Gregory B. Brown", "who_key": "BROWN GREGORY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000137358526000003/0001373585-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001741455-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Cynthia Louise Flowers", "who_key": "Flowers Cynthia Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000174145526000003/0001741455-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001283301-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Heidi Henson", "who_key": "HENSON HEIDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000128330126000003/0001283301-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001192621-26-000004", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Steven M. Klosk", "who_key": "KLOSK STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000119262126000004/0001192621-26-000004-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001879231-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Kristen K. Buck", "who_key": "Buck Kristen K", "role": "EVP, R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22324.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000187923126000003/0001879231-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0002055011-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Tariq Imam", "who_key": "Imam Tariq", "role": "SVP, Bus Dev, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6896.969999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000205501126000003/0002055011-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0002020260-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "James Nisco", "who_key": "Nisco James", "role": "SVP, Fin/Treas, Chief Actg Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12174.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000202026026000003/0002020260-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001334549-26-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "David J. Mazzo", "who_key": "Mazzo David J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 80959.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000133454926000003/0001334549-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428628}, {"id": "0001334549-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "David J. Mazzo", "who_key": "Mazzo David J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 115538.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000133454925000002/0001334549-25-000002-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952788}, {"id": "0001879231-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Kristen K. Buck", "who_key": "Buck Kristen K", "role": "EVP, R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29904.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000187923125000002/0001879231-25-000002-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952788}, {"id": "0002020260-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "James Nisco", "who_key": "Nisco James", "role": "SVP, Fin/Treas, Chief Actg Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16937.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000202026025000002/0002020260-25-000002-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952788}, {"id": "0001309653-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Mohammad Azab", "who_key": "AZAB MOHAMMAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000130965325000002/0001309653-25-000002-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954228}, {"id": "0001741455-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Cynthia Louise Flowers", "who_key": "Flowers Cynthia Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000174145525000002/0001741455-25-000002-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954228}, {"id": "0001283301-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Heidi Henson", "who_key": "HENSON HEIDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000128330125000002/0001283301-25-000002-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954228}, {"id": "0001373585-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Gregory B. Brown", "who_key": "BROWN GREGORY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000137358525000002/0001373585-25-000002-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954228}, {"id": "0001192621-25-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Steven M. Klosk", "who_key": "KLOSK STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000119262125000002/0001192621-25-000002-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954228}, {"id": "0001334549-24-000006", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "David J. Mazzo", "who_key": "Mazzo David J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 248944.52000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000133454924000006/0001334549-24-000006-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098228}, {"id": "0002020260-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "James Nisco", "who_key": "Nisco James", "role": "SVP, Fin/Treas, Chief Actg Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14652.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000202026024000002/0002020260-24-000002-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098228}, {"id": "0001879231-24-000004", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Kristen K. Buck", "who_key": "Buck Kristen K", "role": "EVP, R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 62593.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000187923124000004/0001879231-24-000004-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098228}, {"id": "0001334549-24-000004", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "David J. Mazzo", "who_key": "Mazzo David J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3067.7400000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000133454924000004/0001334549-24-000004-index.htm", "trade_date": "2024-01-11", "timestamp": "2024-01-11", "mins": 1478388}, {"id": "0001334549-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "David J. Mazzo", "who_key": "Mazzo David J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 72151.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000133454924000002/0001334549-24-000002-index.htm", "trade_date": "2024-01-10", "timestamp": "2024-01-10", "mins": 1479828}, {"id": "0001879231-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Kristen K. Buck", "who_key": "Buck Kristen K", "role": "EVP, R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18069.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000187923124000002/0001879231-24-000002-index.htm", "trade_date": "2024-01-10", "timestamp": "2024-01-10", "mins": 1479828}, {"id": "0001309653-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Mohammad Azab", "who_key": "AZAB MOHAMMAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000130965324000002/0001309653-24-000002-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481268}, {"id": "0001373585-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Gregory B. Brown", "who_key": "BROWN GREGORY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000137358524000002/0001373585-24-000002-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481268}, {"id": "0001741455-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Cynthia Louise Flowers", "who_key": "Flowers Cynthia Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000174145524000002/0001741455-24-000002-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481268}, {"id": "0001283301-24-000002", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Heidi Henson", "who_key": "HENSON HEIDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000128330124000002/0001283301-24-000002-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481268}, {"id": "0001192621-24-000003", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Steven M. Klosk", "who_key": "KLOSK STEVEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000119262124000003/0001192621-24-000003-index.htm", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481268}, {"id": "0001879231-23-000005", "src": "INSIDERS", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Kristen K. Buck", "who_key": "Buck Kristen K", "role": "EVP, R&D and CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6339.4400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LSTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/320017/000187923123000005/0001879231-23-000005-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668468}], "recent_buys": [], "institutional": [{"id": "13DG-0002150037-26-000001", "src": "13DG", "ticker": "LSTA", "cik": "320017", "company": "LISATA THERAPEUTICS, INC.", "company_raw": "LISATA THERAPEUTICS, INC.", "who": "Justin Earl Branham", "who_key": "Branham Justin Earl", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Branham Justin Earl takes a 5.1% passive stake in LSTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2150037/0002150037-26-000001-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}], "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": "Lisata Therapeutics, Inc. - Common Stock", "new_value": "LISATA THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000320017", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000320017", "applied": 1, "detected_at": "2026-10-25T18:40:44.580170"}]}, "key_people": [], "activity": [], "announcements": [{"form": "ARS", "date": "2026-10-19", "title": "Form ARS", "accession": "0001140361-26-040000", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001140361-26-039986", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039795", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001140361-26-039602", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-07", "title": "Form PRE 14A", "accession": "0001140361-26-038937", "price_sensitive": false}, {"form": "D", "date": "2026-10-02", "title": "Form D", "accession": "0000320017-26-000039", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001140361-26-037879", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001140361-26-037878", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001140361-26-036866", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-26", "title": "Form SCHEDULE 13G", "accession": "0002150037-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000320017-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001140361-26-031028", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-07-28", "title": "Form SC TO-T/A", "accession": "0001140361-26-029893", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001140361-26-029541", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-07-21", "title": "Form SC 14D9/A", "accession": "0001140361-26-029022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001140361-26-028763", "price_sensitive": true}, {"form": "SC 14D9/A", "date": "2026-07-17", "title": "Form SC 14D9/A", "accession": "0001140361-26-028761", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-17", "title": "Form SC TO-T/A", "accession": "0001140361-26-028733", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-13", "title": "Form SC 14D9/A", "accession": "0001140361-26-028257", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-07-10", "title": "SCHEDULE TO-T/A", "accession": "0001140361-26-028238", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-07-02", "title": "Form SC 14D9/A", "accession": "0001140361-26-027435", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-06-10", "title": "Form SC 14D9", "accession": "0001140361-26-024737", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-06-10", "title": "Form SC TO-T", "accession": "0001140361-26-024731", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-06-09", "title": "Form SC14D9C", "accession": "0001140361-26-024561", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024560", "price_sensitive": true}], "performance": {"ticker": "LSTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 72.2964, "volume": 4111.0}, {"date": "2016-09-20", "close": 70.3465, "volume": 3111.0}, {"date": "2016-09-21", "close": 71.2464, "volume": 2962.0}, {"date": "2016-09-22", "close": 69.4465, "volume": 863.0}, {"date": "2016-09-23", "close": 73.1963, "volume": 595.0}, {"date": "2016-09-26", "close": 69.5965, "volume": 1771.0}, {"date": "2016-09-27", "close": 70.0465, "volume": 1406.0}, {"date": "2016-09-28", "close": 72.4464, "volume": 2935.0}, {"date": "2016-09-29", "close": 71.5464, "volume": 359.0}, {"date": "2016-09-30", "close": 69.5965, "volume": 963.0}, {"date": "2016-10-03", "close": 68.8466, "volume": 5235.0}, {"date": "2016-10-04", "close": 66.5967, "volume": 3156.0}, {"date": "2016-10-05", "close": 67.4966, "volume": 1896.0}, {"date": "2016-10-06", "close": 68.3966, "volume": 2969.0}, {"date": "2016-10-07", "close": 69.8965, "volume": 1580.0}, {"date": "2016-10-10", "close": 69.8965, "volume": 759.0}, {"date": "2016-10-11", "close": 68.6966, "volume": 3480.0}, {"date": "2016-10-12", "close": 66.2967, "volume": 9663.0}, {"date": "2016-10-13", "close": 64.4968, "volume": 2796.0}, {"date": "2016-10-14", "close": 64.6468, "volume": 1126.0}, {"date": "2016-10-17", "close": 61.6469, "volume": 2300.0}, {"date": "2016-10-18", "close": 63.4468, "volume": 1333.0}, {"date": "2016-10-19", "close": 64.1968, "volume": 633.0}, {"date": "2016-10-20", "close": 63.2968, "volume": 1224.0}, {"date": "2016-10-21", "close": 63.7468, "volume": 1214.0}, {"date": "2016-10-24", "close": 63.5968, "volume": 791.0}, {"date": "2016-10-25", "close": 61.7969, "volume": 531.0}, {"date": "2016-10-26", "close": 61.6469, "volume": 819.0}, {"date": "2016-10-27", "close": 61.7984, "volume": 1206.0}, {"date": "2016-10-28", "close": 62.2469, "volume": 865.0}, {"date": "2016-10-31", "close": 61.6469, "volume": 3204.0}, {"date": "2016-11-01", "close": 58.0471, "volume": 1412.0}, {"date": "2016-11-02", "close": 52.4974, "volume": 4097.0}, {"date": "2016-11-03", "close": 49.7975, "volume": 2260.0}, {"date": "2016-11-04", "close": 51.5974, "volume": 671.0}, {"date": "2016-11-07", "close": 51.5974, "volume": 1687.0}, {"date": "2016-11-08", "close": 56.3972, "volume": 5210.0}, {"date": "2016-11-09", "close": 55.4972, "volume": 7577.0}, {"date": "2016-11-10", "close": 52.6474, "volume": 5652.0}, {"date": "2016-11-11", "close": 50.5475, "volume": 1307.0}, {"date": "2016-11-14", "close": 56.6972, "volume": 3239.0}, {"date": "2016-11-15", "close": 62.9969, "volume": 7521.0}, {"date": "2016-11-16", "close": 60.597, "volume": 1582.0}, {"date": "2016-11-17", "close": 63.1468, "volume": 1285.0}, {"date": "2016-11-18", "close": 62.2469, "volume": 551.0}, {"date": "2016-11-21", "close": 62.5469, "volume": 237.0}, {"date": "2016-11-22", "close": 62.6969, "volume": 1322.0}, {"date": "2016-11-23", "close": 61.0469, "volume": 614.0}, {"date": "2016-11-25", "close": 60.747, "volume": 455.0}, {"date": "2016-11-28", "close": 59.619, "volume": 816.0}, {"date": "2016-11-29", "close": 58.1971, "volume": 779.0}, {"date": "2016-11-30", "close": 56.0972, "volume": 1743.0}, {"date": "2016-12-01", "close": 56.0972, "volume": 287.0}, {"date": "2016-12-02", "close": 53.3973, "volume": 774.0}, {"date": "2016-12-05", "close": 54.1473, "volume": 1527.0}, {"date": "2016-12-06", "close": 56.2472, "volume": 621.0}, {"date": "2016-12-07", "close": 56.3972, "volume": 3054.0}, {"date": "2016-12-08", "close": 56.6972, "volume": 554.0}, {"date": "2016-12-09", "close": 55.9307, "volume": 6240.0}, {"date": "2016-12-12", "close": 52.6474, "volume": 1203.0}, {"date": "2016-12-13", "close": 49.7975, "volume": 3572.0}, {"date": "2016-12-14", "close": 50.0975, "volume": 2658.0}, {"date": "2016-12-15", "close": 52.0474, "volume": 950.0}, {"date": "2016-12-16", "close": 49.9475, "volume": 1903.0}, {"date": "2016-12-19", "close": 49.4975, "volume": 1710.0}, {"date": "2016-12-20", "close": 48.8976, "volume": 975.0}, {"date": "2016-12-21", "close": 46.0477, "volume": 6705.0}, {"date": "2016-12-22", "close": 47.0976, "volume": 3885.0}, {"date": "2016-12-23", "close": 43.9478, "volume": 4642.0}, {"date": "2016-12-27", "close": 44.3978, "volume": 3574.0}, {"date": "2016-12-28", "close": 42.8979, "volume": 4705.0}, {"date": "2016-12-29", "close": 41.5479, "volume": 3365.0}, {"date": "2016-12-30", "close": 42.4479, "volume": 6369.0}, {"date": "2017-01-03", "close": 46.2097, "volume": 2774.0}, {"date": "2017-01-04", "close": 48.8976, "volume": 2985.0}, {"date": "2017-01-05", "close": 49.9475, "volume": 1576.0}, {"date": "2017-01-06", "close": 49.1975, "volume": 4440.0}, {"date": "2017-01-09", "close": 53.0973, "volume": 1879.0}, {"date": "2017-01-10", "close": 58.0471, "volume": 3611.0}, {"date": "2017-01-11", "close": 58.1971, "volume": 1510.0}, {"date": "2017-01-12", "close": 57.4471, "volume": 1715.0}, {"date": "2017-01-13", "close": 58.3081, "volume": 1012.0}, {"date": "2017-01-17", "close": 56.3972, "volume": 1752.0}, {"date": "2017-01-18", "close": 54.8973, "volume": 3572.0}, {"date": "2017-01-19", "close": 53.8473, "volume": 1067.0}, {"date": "2017-01-20", "close": 54.2973, "volume": 1025.0}, {"date": "2017-01-23", "close": 54.2973, "volume": 1265.0}, {"date": "2017-01-24", "close": 55.0472, "volume": 349.0}, {"date": "2017-01-25", "close": 58.0471, "volume": 1593.0}, {"date": "2017-01-26", "close": 59.322, "volume": 1797.0}, {"date": "2017-01-27", "close": 67.4951, "volume": 8823.0}, {"date": "2017-01-30", "close": 62.8469, "volume": 2696.0}, {"date": "2017-01-31", "close": 67.3466, "volume": 1211.0}, {"date": "2017-02-01", "close": 65.9967, "volume": 2460.0}, {"date": "2017-02-02", "close": 68.2466, "volume": 4282.0}, {"date": "2017-02-03", "close": 68.3981, "volume": 1947.0}, {"date": "2017-02-06", "close": 71.2464, "volume": 1411.0}, {"date": "2017-02-07", "close": 71.3964, "volume": 3183.0}, {"date": "2017-02-08", "close": 71.6964, "volume": 1234.0}, {"date": "2017-02-09", "close": 85.7957, "volume": 6154.0}, {"date": "2017-02-10", "close": 82.7959, "volume": 4223.0}, {"date": "2017-02-13", "close": 84.2958, "volume": 1561.0}, {"date": "2017-02-14", "close": 82.4959, "volume": 5575.0}, {"date": "2017-02-15", "close": 82.1209, "volume": 13124.0}, {"date": "2017-02-16", "close": 77.0961, "volume": 3625.0}, {"date": "2017-02-17", "close": 78.4461, "volume": 1325.0}, {"date": "2017-02-21", "close": 76.4962, "volume": 2789.0}, {"date": "2017-02-22", "close": 76.4962, "volume": 3021.0}, {"date": "2017-02-23", "close": 78.7461, "volume": 56305.0}, {"date": "2017-02-24", "close": 75.7462, "volume": 6888.0}, {"date": "2017-02-27", "close": 73.7963, "volume": 6426.0}, {"date": "2017-02-28", "close": 75.1462, "volume": 2185.0}, {"date": "2017-03-01", "close": 75.1462, "volume": 839.0}, {"date": "2017-03-02", "close": 75.4462, "volume": 1454.0}, {"date": "2017-03-03", "close": 77.3961, "volume": 2232.0}, {"date": "2017-03-06", "close": 76.1962, "volume": 2077.0}, {"date": "2017-03-07", "close": 76.9462, "volume": 2433.0}, {"date": "2017-03-08", "close": 77.5461, "volume": 827.0}, {"date": "2017-03-09", "close": 77.0961, "volume": 1803.0}, {"date": "2017-03-10", "close": 75.7462, "volume": 3480.0}, {"date": "2017-03-13", "close": 76.3687, "volume": 1160.0}, {"date": "2017-03-14", "close": 75.2962, "volume": 2532.0}, {"date": "2017-03-15", "close": 74.9963, "volume": 844.0}, {"date": "2017-03-16", "close": 76.4962, "volume": 6259.0}, {"date": "2017-03-17", "close": 85.9457, "volume": 201353.0}, {"date": "2017-03-20", "close": 76.6462, "volume": 26181.0}, {"date": "2017-03-21", "close": 77.3961, "volume": 10729.0}, {"date": "2017-03-22", "close": 73.0463, "volume": 5171.0}, {"date": "2017-03-23", "close": 67.0466, "volume": 9491.0}, {"date": "2017-03-24", "close": 65.9967, "volume": 6186.0}, {"date": "2017-03-27", "close": 68.9965, "volume": 4264.0}, {"date": "2017-03-28", "close": 70.7965, "volume": 2963.0}, {"date": "2017-03-29", "close": 76.3462, "volume": 5827.0}, {"date": "2017-03-30", "close": 73.0463, "volume": 3737.0}, {"date": "2017-03-31", "close": 75.4462, "volume": 4837.0}, {"date": "2017-04-03", "close": 71.3964, "volume": 3778.0}, {"date": "2017-04-04", "close": 69.1465, "volume": 2820.0}, {"date": "2017-04-05", "close": 69.5965, "volume": 1233.0}, {"date": "2017-04-06", "close": 68.5466, "volume": 982.0}, {"date": "2017-04-07", "close": 70.3465, "volume": 2245.0}, {"date": "2017-04-10", "close": 68.9965, "volume": 2108.0}, {"date": "2017-04-11", "close": 65.6967, "volume": 7847.0}, {"date": "2017-04-12", "close": 64.4968, "volume": 471.0}, {"date": "2017-04-13", "close": 64.0468, "volume": 2039.0}, {"date": "2017-04-17", "close": 67.7966, "volume": 1687.0}, {"date": "2017-04-18", "close": 68.2466, "volume": 980.0}, {"date": "2017-04-19", "close": 69.5965, "volume": 1566.0}, {"date": "2017-04-20", "close": 69.2965, "volume": 592.0}, {"date": "2017-04-21", "close": 67.9466, "volume": 3345.0}, {"date": "2017-04-24", "close": 70.4965, "volume": 2285.0}, {"date": "2017-04-25", "close": 71.0964, "volume": 1312.0}, {"date": "2017-04-26", "close": 73.0463, "volume": 1675.0}, {"date": "2017-04-27", "close": 74.2463, "volume": 3211.0}, {"date": "2017-04-28", "close": 72.7464, "volume": 2115.0}, {"date": "2017-05-01", "close": 72.9174, "volume": 510.0}, {"date": "2017-05-02", "close": 72.9564, "volume": 731.0}, {"date": "2017-05-03", "close": 73.9463, "volume": 604.0}, {"date": "2017-05-04", "close": 74.3963, "volume": 2837.0}, {"date": "2017-05-05", "close": 77.0961, "volume": 1720.0}, {"date": "2017-05-08", "close": 80.396, "volume": 6008.0}, {"date": "2017-05-09", "close": 75.5962, "volume": 2816.0}, {"date": "2017-05-10", "close": 73.4963, "volume": 1846.0}, {"date": "2017-05-11", "close": 73.3463, "volume": 509.0}, {"date": "2017-05-12", "close": 74.6963, "volume": 429.0}, {"date": "2017-05-15", "close": 79.946, "volume": 5611.0}, {"date": "2017-05-16", "close": 80.546, "volume": 4601.0}, {"date": "2017-05-17", "close": 76.1962, "volume": 2538.0}, {"date": "2017-05-18", "close": 76.9462, "volume": 2483.0}, {"date": "2017-05-19", "close": 73.6463, "volume": 3050.0}, {"date": "2017-05-22", "close": 71.0964, "volume": 3366.0}, {"date": "2017-05-23", "close": 70.3465, "volume": 2325.0}, {"date": "2017-05-24", "close": 70.4965, "volume": 868.0}, {"date": "2017-05-25", "close": 69.8965, "volume": 1109.0}, {"date": "2017-05-26", "close": 67.3466, "volume": 1492.0}, {"date": "2017-05-30", "close": 68.6966, "volume": 2230.0}, {"date": "2017-05-31", "close": 69.8965, "volume": 1312.0}, {"date": "2017-06-01", "close": 67.9466, "volume": 665.0}, {"date": "2017-06-02", "close": 71.3964, "volume": 2460.0}, {"date": "2017-06-05", "close": 68.2466, "volume": 449.0}, {"date": "2017-06-06", "close": 68.8466, "volume": 623.0}, {"date": "2017-06-07", "close": 68.0966, "volume": 262.0}, {"date": "2017-06-08", "close": 70.9465, "volume": 1284.0}, {"date": "2017-06-09", "close": 72.1464, "volume": 585.0}, {"date": "2017-06-12", "close": 70.6465, "volume": 811.0}, {"date": "2017-06-13", "close": 70.9465, "volume": 493.0}, {"date": "2017-06-14", "close": 70.7965, "volume": 546.0}, {"date": "2017-06-15", "close": 70.3465, "volume": 3329.0}, {"date": "2017-06-16", "close": 67.6466, "volume": 3344.0}, {"date": "2017-06-19", "close": 65.3967, "volume": 3159.0}, {"date": "2017-06-20", "close": 65.9967, "volume": 647.0}, {"date": "2017-06-21", "close": 62.6969, "volume": 2732.0}, {"date": "2017-06-22", "close": 64.1968, "volume": 976.0}, {"date": "2017-06-23", "close": 67.4966, "volume": 3025.0}, {"date": "2017-06-26", "close": 72.4464, "volume": 5924.0}, {"date": "2017-06-27", "close": 67.4966, "volume": 1911.0}, {"date": "2017-06-28", "close": 67.6466, "volume": 617.0}, {"date": "2017-06-29", "close": 68.2466, "volume": 1088.0}, {"date": "2017-06-30", "close": 69.7465, "volume": 5602.0}, {"date": "2017-07-03", "close": 70.6465, "volume": 3306.0}, {"date": "2017-07-05", "close": 68.6966, "volume": 1200.0}, {"date": "2017-07-06", "close": 64.7968, "volume": 2402.0}, {"date": "2017-07-07", "close": 64.7968, "volume": 1506.0}, {"date": "2017-07-10", "close": 62.3969, "volume": 1309.0}, {"date": "2017-07-11", "close": 59.547, "volume": 4557.0}, {"date": "2017-07-12", "close": 61.7969, "volume": 2970.0}, {"date": "2017-07-13", "close": 60.297, "volume": 243.0}, {"date": "2017-07-14", "close": 61.4969, "volume": 367.0}, {"date": "2017-07-17", "close": 59.997, "volume": 1729.0}, {"date": "2017-07-18", "close": 62.9969, "volume": 1425.0}, {"date": "2017-07-19", "close": 60.597, "volume": 3079.0}, {"date": "2017-07-20", "close": 60.897, "volume": 991.0}, {"date": "2017-07-21", "close": 61.1969, "volume": 651.0}, {"date": "2017-07-24", "close": 63.1468, "volume": 1083.0}, {"date": "2017-07-25", "close": 60.297, "volume": 1004.0}, {"date": "2017-07-26", "close": 63.4468, "volume": 574.0}, {"date": "2017-07-27", "close": 62.6969, "volume": 3480.0}, {"date": "2017-07-28", "close": 61.4969, "volume": 4960.0}, {"date": "2017-07-31", "close": 61.4969, "volume": 602.0}, {"date": "2017-08-01", "close": 60.597, "volume": 1784.0}, {"date": "2017-08-02", "close": 61.3469, "volume": 2298.0}, {"date": "2017-08-03", "close": 60.297, "volume": 784.0}, {"date": "2017-08-04", "close": 59.997, "volume": 4257.0}, {"date": "2017-08-07", "close": 58.9471, "volume": 3178.0}, {"date": "2017-08-08", "close": 58.0471, "volume": 3794.0}, {"date": "2017-08-09", "close": 57.1471, "volume": 1522.0}, {"date": "2017-08-10", "close": 58.4956, "volume": 2951.0}, {"date": "2017-08-11", "close": 59.997, "volume": 613.0}, {"date": "2017-08-14", "close": 65.0967, "volume": 2784.0}, {"date": "2017-08-15", "close": 64.1968, "volume": 428.0}, {"date": "2017-08-16", "close": 63.8968, "volume": 330.0}, {"date": "2017-08-17", "close": 64.4968, "volume": 1781.0}, {"date": "2017-08-18", "close": 64.1968, "volume": 1554.0}, {"date": "2017-08-21", "close": 64.1968, "volume": 429.0}, {"date": "2017-08-22", "close": 63.7468, "volume": 1629.0}, {"date": "2017-08-23", "close": 63.2968, "volume": 1200.0}, {"date": "2017-08-24", "close": 61.7969, "volume": 889.0}, {"date": "2017-08-25", "close": 63.5968, "volume": 1337.0}, {"date": "2017-08-28", "close": 63.2968, "volume": 2463.0}, {"date": "2017-08-29", "close": 62.3969, "volume": 1113.0}, {"date": "2017-08-30", "close": 60.147, "volume": 2404.0}, {"date": "2017-08-31", "close": 60.147, "volume": 2306.0}, {"date": "2017-09-01", "close": 59.547, "volume": 1552.0}, {"date": "2017-09-05", "close": 58.7971, "volume": 5847.0}, {"date": "2017-09-06", "close": 60.297, "volume": 2181.0}, {"date": "2017-09-07", "close": 59.847, "volume": 2050.0}, {"date": "2017-09-08", "close": 59.8365, "volume": 1599.0}, {"date": "2017-09-11", "close": 58.4266, "volume": 2602.0}, {"date": "2017-09-12", "close": 57.2971, "volume": 5430.0}, {"date": "2017-09-13", "close": 59.847, "volume": 3982.0}, {"date": "2017-09-14", "close": 58.4971, "volume": 2605.0}, {"date": "2017-09-15", "close": 56.9971, "volume": 4775.0}, {"date": "2017-09-18", "close": 57.8971, "volume": 2978.0}, {"date": "2017-09-19", "close": 58.0471, "volume": 1541.0}, {"date": "2017-09-20", "close": 58.0471, "volume": 1503.0}, {"date": "2017-09-21", "close": 56.8472, "volume": 3540.0}, {"date": "2017-09-22", "close": 56.9971, "volume": 3094.0}, {"date": "2017-09-25", "close": 55.4972, "volume": 3121.0}, {"date": "2017-09-26", "close": 55.1972, "volume": 2911.0}, {"date": "2017-09-27", "close": 55.9472, "volume": 2851.0}, {"date": "2017-09-28", "close": 54.7473, "volume": 460.0}, {"date": "2017-09-29", "close": 53.6973, "volume": 3943.0}, {"date": "2017-10-02", "close": 54.7473, "volume": 4823.0}, {"date": "2017-10-03", "close": 55.6472, "volume": 7101.0}, {"date": "2017-10-04", "close": 53.8473, "volume": 11850.0}, {"date": "2017-10-05", "close": 52.9474, "volume": 5993.0}, {"date": "2017-10-06", "close": 54.4473, "volume": 5197.0}, {"date": "2017-10-09", "close": 54.5973, "volume": 1974.0}, {"date": "2017-10-10", "close": 53.8473, "volume": 1212.0}, {"date": "2017-10-11", "close": 53.6973, "volume": 1320.0}, {"date": "2017-10-12", "close": 53.3973, "volume": 3240.0}, {"date": "2017-10-13", "close": 55.0472, "volume": 3656.0}, {"date": "2017-10-16", "close": 54.4473, "volume": 4665.0}, {"date": "2017-10-17", "close": 53.0973, "volume": 1950.0}, {"date": "2017-10-18", "close": 50.8475, "volume": 3868.0}, {"date": "2017-10-19", "close": 51.2974, "volume": 1079.0}, {"date": "2017-10-20", "close": 50.2475, "volume": 588.0}, {"date": "2017-10-23", "close": 49.3475, "volume": 962.0}, {"date": "2017-10-24", "close": 47.6976, "volume": 1702.0}, {"date": "2017-10-25", "close": 46.7977, "volume": 3769.0}, {"date": "2017-10-26", "close": 46.1977, "volume": 2089.0}, {"date": "2017-10-27", "close": 48.1476, "volume": 2254.0}, {"date": "2017-10-30", "close": 46.6477, "volume": 2205.0}, {"date": "2017-10-31", "close": 46.1977, "volume": 1292.0}, {"date": "2017-11-01", "close": 43.4978, "volume": 7237.0}, {"date": "2017-11-02", "close": 39.898, "volume": 9895.0}, {"date": "2017-11-03", "close": 43.7978, "volume": 6211.0}, {"date": "2017-11-06", "close": 44.5478, "volume": 2347.0}, {"date": "2017-11-07", "close": 44.2478, "volume": 1144.0}, {"date": "2017-11-08", "close": 44.1368, "volume": 2080.0}, {"date": "2017-11-09", "close": 46.9477, "volume": 4301.0}, {"date": "2017-11-10", "close": 45.1477, "volume": 1691.0}, {"date": "2017-11-13", "close": 45.7492, "volume": 1169.0}, {"date": "2017-11-14", "close": 44.8478, "volume": 3831.0}, {"date": "2017-11-15", "close": 44.8478, "volume": 1148.0}, {"date": "2017-11-16", "close": 46.0477, "volume": 2425.0}, {"date": "2017-11-17", "close": 52.4974, "volume": 18122.0}, {"date": "2017-11-20", "close": 49.4975, "volume": 8317.0}, {"date": "2017-11-21", "close": 51.1474, "volume": 5403.0}, {"date": "2017-11-22", "close": 52.6474, "volume": 4181.0}, {"date": "2017-11-24", "close": 53.6973, "volume": 816.0}, {"date": "2017-11-27", "close": 54.4473, "volume": 4907.0}, {"date": "2017-11-28", "close": 53.3973, "volume": 2460.0}, {"date": "2017-11-29", "close": 51.6454, "volume": 5060.0}, {"date": "2017-11-30", "close": 51.4474, "volume": 4484.0}, {"date": "2017-12-01", "close": 51.4474, "volume": 3648.0}, {"date": "2017-12-04", "close": 49.4975, "volume": 8521.0}, {"date": "2017-12-05", "close": 50.9975, "volume": 5540.0}, {"date": "2017-12-06", "close": 50.2475, "volume": 1862.0}, {"date": "2017-12-07", "close": 51.2974, "volume": 2598.0}, {"date": "2017-12-08", "close": 55.4972, "volume": 8103.0}, {"date": "2017-12-11", "close": 53.6973, "volume": 1708.0}, {"date": "2017-12-12", "close": 52.4974, "volume": 2307.0}, {"date": "2017-12-13", "close": 51.7474, "volume": 795.0}, {"date": "2017-12-14", "close": 51.4474, "volume": 2263.0}, {"date": "2017-12-15", "close": 51.7474, "volume": 1614.0}, {"date": "2017-12-18", "close": 50.9975, "volume": 3513.0}, {"date": "2017-12-19", "close": 49.1975, "volume": 3445.0}, {"date": "2017-12-20", "close": 50.816, "volume": 7312.0}, {"date": "2017-12-21", "close": 49.4975, "volume": 3519.0}, {"date": "2017-12-22", "close": 50.0975, "volume": 3939.0}, {"date": "2017-12-26", "close": 51.2974, "volume": 1797.0}, {"date": "2017-12-27", "close": 50.3975, "volume": 3115.0}, {"date": "2017-12-28", "close": 52.3474, "volume": 3910.0}, {"date": "2017-12-29", "close": 52.6474, "volume": 5346.0}, {"date": "2018-01-02", "close": 55.4972, "volume": 7854.0}, {"date": "2018-01-03", "close": 60.147, "volume": 12700.0}, {"date": "2018-01-04", "close": 58.9471, "volume": 3421.0}, {"date": "2018-01-05", "close": 58.4971, "volume": 1523.0}, {"date": "2018-01-08", "close": 56.8472, "volume": 1615.0}, {"date": "2018-01-09", "close": 57.2971, "volume": 1190.0}, {"date": "2018-01-10", "close": 59.991, "volume": 3427.0}, {"date": "2018-01-11", "close": 58.7971, "volume": 2496.0}, {"date": "2018-01-12", "close": 61.1969, "volume": 2967.0}, {"date": "2018-01-16", "close": 62.3969, "volume": 9825.0}, {"date": "2018-01-17", "close": 62.8469, "volume": 1486.0}, {"date": "2018-01-18", "close": 60.9105, "volume": 4899.0}, {"date": "2018-01-19", "close": 61.6469, "volume": 1080.0}, {"date": "2018-01-22", "close": 63.4468, "volume": 3664.0}, {"date": "2018-01-23", "close": 62.6969, "volume": 3273.0}, {"date": "2018-01-24", "close": 64.0468, "volume": 2441.0}, {"date": "2018-01-25", "close": 62.9969, "volume": 1422.0}, {"date": "2018-01-26", "close": 64.4968, "volume": 2972.0}, {"date": "2018-01-29", "close": 63.8968, "volume": 1206.0}, {"date": "2018-01-30", "close": 63.7468, "volume": 6903.0}, {"date": "2018-01-31", "close": 64.1938, "volume": 953.0}, {"date": "2018-02-01", "close": 61.7819, "volume": 2610.0}, {"date": "2018-02-02", "close": 63.2968, "volume": 1644.0}, {"date": "2018-02-05", "close": 57.5971, "volume": 4949.0}, {"date": "2018-02-06", "close": 59.3955, "volume": 6253.0}, {"date": "2018-02-07", "close": 58.9471, "volume": 2310.0}, {"date": "2018-02-08", "close": 60.147, "volume": 450.0}, {"date": "2018-02-09", "close": 57.7471, "volume": 3107.0}, {"date": "2018-02-12", "close": 57.8971, "volume": 697.0}, {"date": "2018-02-13", "close": 59.097, "volume": 909.0}, {"date": "2018-02-14", "close": 59.247, "volume": 2346.0}, {"date": "2018-02-15", "close": 56.6972, "volume": 1004.0}, {"date": "2018-02-16", "close": 59.007, "volume": 837.0}, {"date": "2018-02-20", "close": 59.547, "volume": 2162.0}, {"date": "2018-02-21", "close": 60.597, "volume": 676.0}, {"date": "2018-02-22", "close": 63.9613, "volume": 3039.0}, {"date": "2018-02-23", "close": 63.8968, "volume": 171.0}, {"date": "2018-02-26", "close": 68.3966, "volume": 9446.0}, {"date": "2018-02-27", "close": 71.0964, "volume": 9060.0}, {"date": "2018-02-28", "close": 71.5464, "volume": 4403.0}, {"date": "2018-03-01", "close": 71.2464, "volume": 3801.0}, {"date": "2018-03-02", "close": 70.492, "volume": 1818.0}, {"date": "2018-03-05", "close": 75.4462, "volume": 5430.0}, {"date": "2018-03-06", "close": 82.1959, "volume": 121873.0}, {"date": "2018-03-07", "close": 85.9457, "volume": 15659.0}, {"date": "2018-03-08", "close": 80.546, "volume": 11052.0}, {"date": "2018-03-09", "close": 83.2458, "volume": 4484.0}, {"date": "2018-03-12", "close": 84.1458, "volume": 3060.0}, {"date": "2018-03-13", "close": 86.2457, "volume": 5676.0}, {"date": "2018-03-14", "close": 86.9956, "volume": 4599.0}, {"date": "2018-03-15", "close": 86.6957, "volume": 2553.0}, {"date": "2018-03-16", "close": 88.7956, "volume": 4011.0}, {"date": "2018-03-19", "close": 89.3955, "volume": 2929.0}, {"date": "2018-03-20", "close": 89.2455, "volume": 7567.0}, {"date": "2018-03-21", "close": 88.3456, "volume": 1791.0}, {"date": "2018-03-22", "close": 91.3454, "volume": 2259.0}, {"date": "2018-03-23", "close": 88.4956, "volume": 4026.0}, {"date": "2018-03-26", "close": 85.7957, "volume": 2741.0}, {"date": "2018-03-27", "close": 83.2458, "volume": 2987.0}, {"date": "2018-03-28", "close": 84.1293, "volume": 2473.0}, {"date": "2018-03-29", "close": 87.5956, "volume": 1061.0}, {"date": "2018-04-02", "close": 81.2959, "volume": 1155.0}, {"date": "2018-04-03", "close": 81.2959, "volume": 3140.0}, {"date": "2018-04-04", "close": 80.096, "volume": 1824.0}, {"date": "2018-04-05", "close": 77.9961, "volume": 1127.0}, {"date": "2018-04-06", "close": 76.1962, "volume": 3537.0}, {"date": "2018-04-09", "close": 79.646, "volume": 2095.0}, {"date": "2018-04-10", "close": 75.4462, "volume": 4984.0}, {"date": "2018-04-11", "close": 74.5463, "volume": 1412.0}, {"date": "2018-04-12", "close": 74.8463, "volume": 1895.0}, {"date": "2018-04-13", "close": 74.8463, "volume": 2020.0}, {"date": "2018-04-16", "close": 72.8964, "volume": 742.0}, {"date": "2018-04-17", "close": 73.1963, "volume": 1614.0}, {"date": "2018-04-18", "close": 70.0465, "volume": 1666.0}, {"date": "2018-04-19", "close": 67.7966, "volume": 2013.0}, {"date": "2018-04-20", "close": 69.4465, "volume": 786.0}, {"date": "2018-04-23", "close": 69.1465, "volume": 1261.0}, {"date": "2018-04-24", "close": 67.4966, "volume": 799.0}, {"date": "2018-04-25", "close": 66.8967, "volume": 162.0}, {"date": "2018-04-26", "close": 62.9969, "volume": 1540.0}, {"date": "2018-04-27", "close": 63.4468, "volume": 1519.0}, {"date": "2018-04-30", "close": 62.5469, "volume": 795.0}, {"date": "2018-05-01", "close": 62.9969, "volume": 431.0}, {"date": "2018-05-02", "close": 62.3969, "volume": 1461.0}, {"date": "2018-05-03", "close": 62.6969, "volume": 942.0}, {"date": "2018-05-04", "close": 63.5968, "volume": 431.0}, {"date": "2018-05-07", "close": 61.4969, "volume": 871.0}, {"date": "2018-05-08", "close": 62.0969, "volume": 748.0}, {"date": "2018-05-09", "close": 60.897, "volume": 2868.0}, {"date": "2018-05-10", "close": 61.3469, "volume": 666.0}, {"date": "2018-05-11", "close": 61.1969, "volume": 1379.0}, {"date": "2018-05-14", "close": 59.997, "volume": 532.0}, {"date": "2018-05-15", "close": 60.147, "volume": 1953.0}, {"date": "2018-05-16", "close": 61.1969, "volume": 815.0}, {"date": "2018-05-17", "close": 63.1468, "volume": 1161.0}, {"date": "2018-05-18", "close": 63.7468, "volume": 2397.0}, {"date": "2018-05-21", "close": 62.3969, "volume": 800.0}, {"date": "2018-05-22", "close": 60.747, "volume": 2938.0}, {"date": "2018-05-23", "close": 60.597, "volume": 779.0}, {"date": "2018-05-24", "close": 60.147, "volume": 1524.0}, {"date": "2018-05-25", "close": 60.747, "volume": 661.0}, {"date": "2018-05-29", "close": 61.4969, "volume": 1797.0}, {"date": "2018-05-30", "close": 60.297, "volume": 811.0}, {"date": "2018-05-31", "close": 59.697, "volume": 772.0}, {"date": "2018-06-01", "close": 59.847, "volume": 1663.0}, {"date": "2018-06-04", "close": 57.4471, "volume": 5287.0}, {"date": "2018-06-05", "close": 57.8971, "volume": 2074.0}, {"date": "2018-06-06", "close": 57.1471, "volume": 1093.0}, {"date": "2018-06-07", "close": 56.9971, "volume": 798.0}, {"date": "2018-06-08", "close": 58.1971, "volume": 568.0}, {"date": "2018-06-11", "close": 58.7971, "volume": 1110.0}, {"date": "2018-06-12", "close": 58.9471, "volume": 412.0}, {"date": "2018-06-13", "close": 61.0469, "volume": 13461.0}, {"date": "2018-06-14", "close": 60.747, "volume": 951.0}, {"date": "2018-06-15", "close": 61.0469, "volume": 602.0}, {"date": "2018-06-18", "close": 59.247, "volume": 2186.0}, {"date": "2018-06-19", "close": 99.145, "volume": 255045.0}, {"date": "2018-06-20", "close": 129.5935, "volume": 807060.0}, {"date": "2018-06-21", "close": 107.2446, "volume": 89660.0}, {"date": "2018-06-22", "close": 102.4449, "volume": 24018.0}, {"date": "2018-06-25", "close": 95.5452, "volume": 8741.0}, {"date": "2018-06-26", "close": 103.4948, "volume": 26156.0}, {"date": "2018-06-27", "close": 100.645, "volume": 15164.0}, {"date": "2018-06-28", "close": 97.0451, "volume": 4480.0}, {"date": "2018-06-29", "close": 97.0451, "volume": 3037.0}, {"date": "2018-07-02", "close": 96.4452, "volume": 2869.0}, {"date": "2018-07-03", "close": 95.2452, "volume": 2074.0}, {"date": "2018-07-05", "close": 92.5454, "volume": 5222.0}, {"date": "2018-07-06", "close": 86.2457, "volume": 7482.0}, {"date": "2018-07-09", "close": 85.1957, "volume": 3582.0}, {"date": "2018-07-10", "close": 81.2959, "volume": 4890.0}, {"date": "2018-07-11", "close": 83.3958, "volume": 4070.0}, {"date": "2018-07-12", "close": 81.8959, "volume": 2754.0}, {"date": "2018-07-13", "close": 92.6954, "volume": 15333.0}, {"date": "2018-07-16", "close": 83.9958, "volume": 4561.0}, {"date": "2018-07-17", "close": 85.7957, "volume": 3723.0}, {"date": "2018-07-18", "close": 82.7959, "volume": 3793.0}, {"date": "2018-07-19", "close": 83.9958, "volume": 2103.0}, {"date": "2018-07-20", "close": 81.7459, "volume": 4553.0}, {"date": "2018-07-23", "close": 84.5958, "volume": 2371.0}, {"date": "2018-07-24", "close": 78.1461, "volume": 3743.0}, {"date": "2018-07-25", "close": 81.5959, "volume": 4460.0}, {"date": "2018-07-26", "close": 81.2959, "volume": 1783.0}, {"date": "2018-07-27", "close": 76.7962, "volume": 2900.0}, {"date": "2018-07-30", "close": 75.7462, "volume": 2139.0}, {"date": "2018-07-31", "close": 75.1462, "volume": 1894.0}, {"date": "2018-08-01", "close": 76.4962, "volume": 812.0}, {"date": "2018-08-02", "close": 76.6462, "volume": 707.0}, {"date": "2018-08-03", "close": 76.0462, "volume": 1022.0}, {"date": "2018-08-06", "close": 72.7464, "volume": 1469.0}, {"date": "2018-08-07", "close": 73.0463, "volume": 1817.0}, {"date": "2018-08-08", "close": 73.3463, "volume": 3110.0}, {"date": "2018-08-09", "close": 79.046, "volume": 2345.0}, {"date": "2018-08-10", "close": 75.7462, "volume": 2013.0}, {"date": "2018-08-13", "close": 76.6462, "volume": 1073.0}, {"date": "2018-08-14", "close": 76.3462, "volume": 747.0}, {"date": "2018-08-15", "close": 75.4462, "volume": 1486.0}, {"date": "2018-08-16", "close": 77.3961, "volume": 1649.0}, {"date": "2018-08-17", "close": 74.2463, "volume": 1989.0}, {"date": "2018-08-20", "close": 77.0961, "volume": 849.0}, {"date": "2018-08-21", "close": 78.7461, "volume": 1262.0}, {"date": "2018-08-22", "close": 77.2461, "volume": 514.0}, {"date": "2018-08-23", "close": 76.4962, "volume": 1161.0}, {"date": "2018-08-24", "close": 74.6963, "volume": 1555.0}, {"date": "2018-08-27", "close": 74.9963, "volume": 1037.0}, {"date": "2018-08-28", "close": 75.1462, "volume": 411.0}, {"date": "2018-08-29", "close": 75.1462, "volume": 1501.0}, {"date": "2018-08-30", "close": 75.0982, "volume": 2441.0}, {"date": "2018-08-31", "close": 79.046, "volume": 6336.0}, {"date": "2018-09-04", "close": 83.5458, "volume": 4216.0}, {"date": "2018-09-05", "close": 85.6457, "volume": 4409.0}, {"date": "2018-09-06", "close": 80.846, "volume": 1734.0}, {"date": "2018-09-07", "close": 82.0459, "volume": 1372.0}, {"date": "2018-09-10", "close": 82.1959, "volume": 5357.0}, {"date": "2018-09-11", "close": 84.2958, "volume": 1150.0}, {"date": "2018-09-12", "close": 82.9459, "volume": 1637.0}, {"date": "2018-09-13", "close": 83.5458, "volume": 1796.0}, {"date": "2018-09-14", "close": 82.9459, "volume": 664.0}, {"date": "2018-09-17", "close": 83.2458, "volume": 2557.0}, {"date": "2018-09-18", "close": 90.4455, "volume": 3399.0}, {"date": "2018-09-19", "close": 91.6454, "volume": 1149.0}, {"date": "2018-09-20", "close": 97.4951, "volume": 10096.0}, {"date": "2018-09-21", "close": 89.2455, "volume": 6903.0}, {"date": "2018-09-24", "close": 94.1953, "volume": 8446.0}, {"date": "2018-09-25", "close": 94.0453, "volume": 2758.0}, {"date": "2018-09-26", "close": 86.2457, "volume": 5163.0}, {"date": "2018-09-27", "close": 88.0456, "volume": 1124.0}, {"date": "2018-09-28", "close": 88.4956, "volume": 953.0}, {"date": "2018-10-01", "close": 86.5457, "volume": 1357.0}, {"date": "2018-10-02", "close": 78.4461, "volume": 4609.0}, {"date": "2018-10-03", "close": 86.5457, "volume": 2843.0}, {"date": "2018-10-04", "close": 85.3457, "volume": 1306.0}, {"date": "2018-10-05", "close": 80.246, "volume": 2836.0}, {"date": "2018-10-08", "close": 75.1462, "volume": 3487.0}, {"date": "2018-10-09", "close": 67.3466, "volume": 12332.0}, {"date": "2018-10-10", "close": 72.4464, "volume": 2399.0}, {"date": "2018-10-11", "close": 71.5464, "volume": 1607.0}, {"date": "2018-10-12", "close": 74.3963, "volume": 793.0}, {"date": "2018-10-15", "close": 68.8466, "volume": 2293.0}, {"date": "2018-10-16", "close": 68.2466, "volume": 1768.0}, {"date": "2018-10-17", "close": 68.5466, "volume": 1482.0}, {"date": "2018-10-18", "close": 69.7465, "volume": 1310.0}, {"date": "2018-10-19", "close": 68.3966, "volume": 4533.0}, {"date": "2018-10-22", "close": 64.6468, "volume": 7819.0}, {"date": "2018-10-23", "close": 64.3468, "volume": 3150.0}, {"date": "2018-10-24", "close": 65.6967, "volume": 1243.0}, {"date": "2018-10-25", "close": 67.0466, "volume": 455.0}, {"date": "2018-10-26", "close": 64.7968, "volume": 3930.0}, {"date": "2018-10-29", "close": 64.4968, "volume": 2390.0}, {"date": "2018-10-30", "close": 65.9967, "volume": 1025.0}, {"date": "2018-10-31", "close": 70.0465, "volume": 1152.0}, {"date": "2018-11-01", "close": 72.5964, "volume": 3432.0}, {"date": "2018-11-02", "close": 73.9463, "volume": 3483.0}, {"date": "2018-11-05", "close": 71.8464, "volume": 4528.0}, {"date": "2018-11-06", "close": 74.8463, "volume": 474.0}, {"date": "2018-11-07", "close": 73.3463, "volume": 1266.0}, {"date": "2018-11-08", "close": 78.1461, "volume": 2254.0}, {"date": "2018-11-09", "close": 67.9466, "volume": 1442.0}, {"date": "2018-11-12", "close": 76.9462, "volume": 3727.0}, {"date": "2018-11-13", "close": 73.1963, "volume": 1739.0}, {"date": "2018-11-14", "close": 74.8463, "volume": 699.0}, {"date": "2018-11-15", "close": 74.2463, "volume": 1824.0}, {"date": "2018-11-16", "close": 72.2964, "volume": 235.0}, {"date": "2018-11-19", "close": 67.7966, "volume": 837.0}, {"date": "2018-11-20", "close": 66.4467, "volume": 2549.0}, {"date": "2018-11-21", "close": 62.2469, "volume": 3118.0}, {"date": "2018-11-23", "close": 65.5467, "volume": 480.0}, {"date": "2018-11-26", "close": 67.3466, "volume": 319.0}, {"date": "2018-11-27", "close": 67.6466, "volume": 151.0}, {"date": "2018-11-28", "close": 66.4467, "volume": 257.0}, {"date": "2018-11-29", "close": 74.9963, "volume": 1731.0}, {"date": "2018-11-30", "close": 74.8463, "volume": 981.0}, {"date": "2018-12-03", "close": 72.2964, "volume": 1267.0}, {"date": "2018-12-04", "close": 73.6463, "volume": 370.0}, {"date": "2018-12-06", "close": 70.7965, "volume": 1128.0}, {"date": "2018-12-07", "close": 70.4965, "volume": 330.0}, {"date": "2018-12-10", "close": 74.6963, "volume": 3269.0}, {"date": "2018-12-11", "close": 71.9964, "volume": 302.0}, {"date": "2018-12-12", "close": 71.0964, "volume": 1783.0}, {"date": "2018-12-13", "close": 71.6964, "volume": 1467.0}, {"date": "2018-12-14", "close": 71.0964, "volume": 746.0}, {"date": "2018-12-17", "close": 66.2967, "volume": 1074.0}, {"date": "2018-12-18", "close": 62.9969, "volume": 2550.0}, {"date": "2018-12-19", "close": 62.8469, "volume": 2014.0}, {"date": "2018-12-20", "close": 62.9969, "volume": 2264.0}, {"date": "2018-12-21", "close": 57.2971, "volume": 3487.0}, {"date": "2018-12-24", "close": 56.2472, "volume": 2549.0}, {"date": "2018-12-26", "close": 56.3972, "volume": 2195.0}, {"date": "2018-12-27", "close": 52.3474, "volume": 2717.0}, {"date": "2018-12-28", "close": 53.0973, "volume": 4220.0}, {"date": "2018-12-31", "close": 53.3973, "volume": 9051.0}, {"date": "2019-01-02", "close": 61.1969, "volume": 1224.0}, {"date": "2019-01-03", "close": 62.0969, "volume": 989.0}, {"date": "2019-01-04", "close": 68.9965, "volume": 1595.0}, {"date": "2019-01-07", "close": 69.1465, "volume": 840.0}, {"date": "2019-01-08", "close": 69.5965, "volume": 362.0}, {"date": "2019-01-09", "close": 73.6463, "volume": 1893.0}, {"date": "2019-01-10", "close": 72.5964, "volume": 1446.0}, {"date": "2019-01-11", "close": 72.5964, "volume": 2039.0}, {"date": "2019-01-14", "close": 74.2463, "volume": 534.0}, {"date": "2019-01-15", "close": 74.6963, "volume": 1484.0}, {"date": "2019-01-16", "close": 74.5463, "volume": 389.0}, {"date": "2019-01-17", "close": 74.3963, "volume": 1021.0}, {"date": "2019-01-18", "close": 74.9963, "volume": 689.0}, {"date": "2019-01-22", "close": 70.6465, "volume": 3296.0}, {"date": "2019-01-23", "close": 68.9965, "volume": 2994.0}, {"date": "2019-01-24", "close": 69.7465, "volume": 1477.0}, {"date": "2019-01-25", "close": 71.5464, "volume": 842.0}, {"date": "2019-01-28", "close": 73.8713, "volume": 907.0}, {"date": "2019-01-29", "close": 74.9963, "volume": 812.0}, {"date": "2019-01-30", "close": 72.7464, "volume": 2102.0}, {"date": "2019-01-31", "close": 73.0463, "volume": 1514.0}, {"date": "2019-02-01", "close": 75.5962, "volume": 1806.0}, {"date": "2019-02-04", "close": 76.4962, "volume": 1730.0}, {"date": "2019-02-05", "close": 76.4962, "volume": 1944.0}, {"date": "2019-02-06", "close": 77.0961, "volume": 2494.0}, {"date": "2019-02-07", "close": 78.5961, "volume": 1115.0}, {"date": "2019-02-08", "close": 78.4461, "volume": 2600.0}, {"date": "2019-02-11", "close": 78.7461, "volume": 1143.0}, {"date": "2019-02-12", "close": 78.1461, "volume": 859.0}, {"date": "2019-02-13", "close": 79.721, "volume": 889.0}, {"date": "2019-02-14", "close": 59.997, "volume": 12249.0}, {"date": "2019-02-15", "close": 62.3969, "volume": 2849.0}, {"date": "2019-02-19", "close": 62.9969, "volume": 1569.0}, {"date": "2019-02-20", "close": 62.2469, "volume": 2654.0}, {"date": "2019-02-21", "close": 63.2968, "volume": 1179.0}, {"date": "2019-02-22", "close": 62.9969, "volume": 891.0}, {"date": "2019-02-25", "close": 62.9969, "volume": 2658.0}, {"date": "2019-02-26", "close": 62.3969, "volume": 827.0}, {"date": "2019-02-27", "close": 61.6469, "volume": 5088.0}, {"date": "2019-02-28", "close": 58.7971, "volume": 3438.0}, {"date": "2019-03-01", "close": 60.747, "volume": 1270.0}, {"date": "2019-03-04", "close": 59.997, "volume": 4693.0}, {"date": "2019-03-05", "close": 59.997, "volume": 2037.0}, {"date": "2019-03-06", "close": 58.1986, "volume": 2125.0}, {"date": "2019-03-07", "close": 56.9971, "volume": 2419.0}, {"date": "2019-03-08", "close": 55.4972, "volume": 741.0}, {"date": "2019-03-11", "close": 56.2472, "volume": 1348.0}, {"date": "2019-03-12", "close": 59.397, "volume": 595.0}, {"date": "2019-03-13", "close": 59.997, "volume": 583.0}, {"date": "2019-03-14", "close": 61.4219, "volume": 1134.0}, {"date": "2019-03-15", "close": 58.7971, "volume": 1242.0}, {"date": "2019-03-18", "close": 56.2472, "volume": 5218.0}, {"date": "2019-03-19", "close": 58.0471, "volume": 1984.0}, {"date": "2019-03-20", "close": 54.1473, "volume": 1516.0}, {"date": "2019-03-21", "close": 54.2973, "volume": 2180.0}, {"date": "2019-03-22", "close": 53.9973, "volume": 2107.0}, {"date": "2019-03-25", "close": 52.1974, "volume": 1356.0}, {"date": "2019-03-26", "close": 53.2473, "volume": 1200.0}, {"date": "2019-03-27", "close": 52.6474, "volume": 1116.0}, {"date": "2019-03-28", "close": 53.6973, "volume": 923.0}, {"date": "2019-03-29", "close": 54.2973, "volume": 896.0}, {"date": "2019-04-01", "close": 52.3474, "volume": 1070.0}, {"date": "2019-04-02", "close": 52.4974, "volume": 835.0}, {"date": "2019-04-03", "close": 52.9489, "volume": 1821.0}, {"date": "2019-04-04", "close": 53.0973, "volume": 863.0}, {"date": "2019-04-05", "close": 53.9973, "volume": 1445.0}, {"date": "2019-04-08", "close": 51.2974, "volume": 1354.0}, {"date": "2019-04-09", "close": 49.7975, "volume": 3839.0}, {"date": "2019-04-10", "close": 44.9977, "volume": 8933.0}, {"date": "2019-04-11", "close": 48.1476, "volume": 3674.0}, {"date": "2019-04-12", "close": 48.7476, "volume": 2131.0}, {"date": "2019-04-15", "close": 44.6978, "volume": 1734.0}, {"date": "2019-04-16", "close": 48.1476, "volume": 4261.0}, {"date": "2019-04-17", "close": 45.2977, "volume": 2321.0}, {"date": "2019-04-18", "close": 46.0477, "volume": 2385.0}, {"date": "2019-04-22", "close": 45.2977, "volume": 3019.0}, {"date": "2019-04-23", "close": 45.8977, "volume": 1308.0}, {"date": "2019-04-24", "close": 45.2977, "volume": 1769.0}, {"date": "2019-04-25", "close": 44.9977, "volume": 2452.0}, {"date": "2019-04-26", "close": 46.0477, "volume": 1997.0}, {"date": "2019-04-29", "close": 46.3477, "volume": 1223.0}, {"date": "2019-04-30", "close": 45.7462, "volume": 1240.0}, {"date": "2019-05-01", "close": 42.4479, "volume": 1608.0}, {"date": "2019-05-02", "close": 42.8229, "volume": 1457.0}, {"date": "2019-05-03", "close": 44.0978, "volume": 1935.0}, {"date": "2019-05-06", "close": 45.1477, "volume": 2776.0}, {"date": "2019-05-07", "close": 43.3478, "volume": 1807.0}, {"date": "2019-05-08", "close": 44.9977, "volume": 3306.0}, {"date": "2019-05-09", "close": 43.9478, "volume": 1699.0}, {"date": "2019-05-10", "close": 42.5979, "volume": 1160.0}, {"date": "2019-05-13", "close": 43.7978, "volume": 1753.0}, {"date": "2019-05-14", "close": 45.1477, "volume": 3750.0}, {"date": "2019-05-15", "close": 46.2727, "volume": 1681.0}, {"date": "2019-05-16", "close": 46.4977, "volume": 1202.0}, {"date": "2019-05-17", "close": 44.9977, "volume": 1610.0}, {"date": "2019-05-20", "close": 45.2977, "volume": 1290.0}, {"date": "2019-05-21", "close": 45.4477, "volume": 1283.0}, {"date": "2019-05-22", "close": 44.3978, "volume": 1199.0}, {"date": "2019-05-23", "close": 45.1477, "volume": 295.0}, {"date": "2019-05-24", "close": 44.9977, "volume": 196.0}, {"date": "2019-05-28", "close": 44.0978, "volume": 3382.0}, {"date": "2019-05-29", "close": 44.0978, "volume": 546.0}, {"date": "2019-05-30", "close": 44.3978, "volume": 622.0}, {"date": "2019-05-31", "close": 43.6478, "volume": 610.0}, {"date": "2019-06-03", "close": 43.7978, "volume": 643.0}, {"date": "2019-06-04", "close": 44.2478, "volume": 796.0}, {"date": "2019-06-05", "close": 41.2479, "volume": 3152.0}, {"date": "2019-06-06", "close": 40.648, "volume": 697.0}, {"date": "2019-06-07", "close": 40.3465, "volume": 760.0}, {"date": "2019-06-10", "close": 41.8479, "volume": 5658.0}, {"date": "2019-06-11", "close": 43.1228, "volume": 2739.0}, {"date": "2019-06-12", "close": 43.6478, "volume": 6663.0}, {"date": "2019-06-13", "close": 42.8979, "volume": 2368.0}, {"date": "2019-06-14", "close": 41.7894, "volume": 9137.0}, {"date": "2019-06-17", "close": 43.4978, "volume": 1520.0}, {"date": "2019-06-18", "close": 42.7479, "volume": 1974.0}, {"date": "2019-06-19", "close": 42.7479, "volume": 7987.0}, {"date": "2019-06-20", "close": 39.748, "volume": 3076.0}, {"date": "2019-06-21", "close": 38.998, "volume": 1959.0}, {"date": "2019-06-24", "close": 39.448, "volume": 8150.0}, {"date": "2019-06-25", "close": 37.0481, "volume": 2793.0}, {"date": "2019-06-26", "close": 34.6483, "volume": 5794.0}, {"date": "2019-06-27", "close": 33.7483, "volume": 3941.0}, {"date": "2019-06-28", "close": 34.1983, "volume": 6949.0}, {"date": "2019-07-01", "close": 35.3982, "volume": 2262.0}, {"date": "2019-07-02", "close": 35.8482, "volume": 14937.0}, {"date": "2019-07-03", "close": 36.8982, "volume": 2873.0}, {"date": "2019-07-05", "close": 37.6481, "volume": 2925.0}, {"date": "2019-07-08", "close": 37.9481, "volume": 1807.0}, {"date": "2019-07-09", "close": 40.198, "volume": 2527.0}, {"date": "2019-07-10", "close": 39.898, "volume": 1250.0}, {"date": "2019-07-11", "close": 38.998, "volume": 591.0}, {"date": "2019-07-12", "close": 39.448, "volume": 1251.0}, {"date": "2019-07-15", "close": 44.0978, "volume": 13930.0}, {"date": "2019-07-16", "close": 43.6478, "volume": 1832.0}, {"date": "2019-07-17", "close": 43.7978, "volume": 429.0}, {"date": "2019-07-18", "close": 41.9979, "volume": 3890.0}, {"date": "2019-07-19", "close": 43.3478, "volume": 5711.0}, {"date": "2019-07-22", "close": 44.2478, "volume": 3527.0}, {"date": "2019-07-23", "close": 43.0478, "volume": 9082.0}, {"date": "2019-07-24", "close": 44.2478, "volume": 4233.0}, {"date": "2019-07-25", "close": 44.8478, "volume": 710.0}, {"date": "2019-07-26", "close": 44.3228, "volume": 1999.0}, {"date": "2019-07-29", "close": 43.4978, "volume": 615.0}, {"date": "2019-07-30", "close": 43.6478, "volume": 3288.0}, {"date": "2019-07-31", "close": 42.2979, "volume": 3095.0}, {"date": "2019-08-01", "close": 42.2979, "volume": 638.0}, {"date": "2019-08-02", "close": 40.048, "volume": 621.0}, {"date": "2019-08-05", "close": 40.798, "volume": 948.0}, {"date": "2019-08-06", "close": 39.298, "volume": 1307.0}, {"date": "2019-08-07", "close": 40.198, "volume": 843.0}, {"date": "2019-08-08", "close": 40.198, "volume": 1858.0}, {"date": "2019-08-09", "close": 38.998, "volume": 654.0}, {"date": "2019-08-12", "close": 39.898, "volume": 377.0}, {"date": "2019-08-13", "close": 39.148, "volume": 905.0}, {"date": "2019-08-14", "close": 37.9481, "volume": 1846.0}, {"date": "2019-08-15", "close": 37.9481, "volume": 520.0}, {"date": "2019-08-16", "close": 35.2482, "volume": 2405.0}, {"date": "2019-08-19", "close": 35.3982, "volume": 580.0}, {"date": "2019-08-20", "close": 33.8983, "volume": 660.0}, {"date": "2019-08-21", "close": 34.9483, "volume": 403.0}, {"date": "2019-08-22", "close": 35.6982, "volume": 3323.0}, {"date": "2019-08-23", "close": 37.4981, "volume": 261.0}, {"date": "2019-08-26", "close": 35.3982, "volume": 772.0}, {"date": "2019-08-27", "close": 34.9483, "volume": 378.0}, {"date": "2019-08-28", "close": 35.2482, "volume": 81.0}, {"date": "2019-08-29", "close": 35.3982, "volume": 235.0}, {"date": "2019-08-30", "close": 34.7983, "volume": 633.0}, {"date": "2019-09-03", "close": 33.2983, "volume": 927.0}, {"date": "2019-09-04", "close": 34.4983, "volume": 558.0}, {"date": "2019-09-05", "close": 33.2983, "volume": 180.0}, {"date": "2019-09-06", "close": 33.7483, "volume": 264.0}, {"date": "2019-09-09", "close": 37.1981, "volume": 3026.0}, {"date": "2019-09-10", "close": 36.2982, "volume": 218.0}, {"date": "2019-09-11", "close": 38.2481, "volume": 748.0}, {"date": "2019-09-12", "close": 36.8982, "volume": 459.0}, {"date": "2019-09-13", "close": 36.8982, "volume": 1056.0}, {"date": "2019-09-16", "close": 35.0982, "volume": 326.0}, {"date": "2019-09-17", "close": 39.898, "volume": 3743.0}, {"date": "2019-09-18", "close": 39.148, "volume": 541.0}, {"date": "2019-09-19", "close": 36.7482, "volume": 368.0}, {"date": "2019-09-20", "close": 41.5479, "volume": 1591.0}, {"date": "2019-09-23", "close": 41.6979, "volume": 458.0}, {"date": "2019-09-24", "close": 40.498, "volume": 247.0}, {"date": "2019-09-25", "close": 39.898, "volume": 474.0}, {"date": "2019-09-26", "close": 40.348, "volume": 99.0}, {"date": "2019-09-27", "close": 38.998, "volume": 226.0}, {"date": "2019-09-30", "close": 38.8481, "volume": 696.0}, {"date": "2019-10-01", "close": 39.898, "volume": 966.0}, {"date": "2019-10-02", "close": 37.1981, "volume": 375.0}, {"date": "2019-10-03", "close": 36.7482, "volume": 132.0}, {"date": "2019-10-04", "close": 39.898, "volume": 294.0}, {"date": "2019-10-07", "close": 36.1482, "volume": 2026.0}, {"date": "2019-10-08", "close": 35.5482, "volume": 716.0}, {"date": "2019-10-09", "close": 30.2985, "volume": 5410.0}, {"date": "2019-10-10", "close": 33.7483, "volume": 4209.0}, {"date": "2019-10-11", "close": 31.7984, "volume": 503.0}, {"date": "2019-10-14", "close": 34.6483, "volume": 797.0}, {"date": "2019-10-15", "close": 34.7983, "volume": 361.0}, {"date": "2019-10-16", "close": 34.0483, "volume": 679.0}, {"date": "2019-10-17", "close": 34.9483, "volume": 743.0}, {"date": "2019-10-18", "close": 33.8983, "volume": 324.0}, {"date": "2019-10-21", "close": 33.2983, "volume": 402.0}, {"date": "2019-10-22", "close": 33.2983, "volume": 1243.0}, {"date": "2019-10-23", "close": 35.2482, "volume": 459.0}, {"date": "2019-10-24", "close": 33.5983, "volume": 275.0}, {"date": "2019-10-25", "close": 32.2484, "volume": 528.0}, {"date": "2019-10-28", "close": 32.2484, "volume": 1165.0}, {"date": "2019-10-29", "close": 31.6484, "volume": 803.0}, {"date": "2019-10-30", "close": 32.3984, "volume": 808.0}, {"date": "2019-10-31", "close": 32.2484, "volume": 85.0}, {"date": "2019-11-01", "close": 32.0984, "volume": 917.0}, {"date": "2019-11-04", "close": 31.1984, "volume": 532.0}, {"date": "2019-11-05", "close": 32.0984, "volume": 830.0}, {"date": "2019-11-06", "close": 31.7984, "volume": 161.0}, {"date": "2019-11-07", "close": 31.4984, "volume": 1087.0}, {"date": "2019-11-08", "close": 32.3984, "volume": 630.0}, {"date": "2019-11-11", "close": 34.4983, "volume": 747.0}, {"date": "2019-11-12", "close": 33.8983, "volume": 885.0}, {"date": "2019-11-13", "close": 40.048, "volume": 7416.0}, {"date": "2019-11-14", "close": 41.5479, "volume": 3078.0}, {"date": "2019-11-15", "close": 40.648, "volume": 2667.0}, {"date": "2019-11-18", "close": 42.7479, "volume": 28166.0}, {"date": "2019-11-19", "close": 41.8479, "volume": 5946.0}, {"date": "2019-11-20", "close": 40.948, "volume": 1314.0}, {"date": "2019-11-21", "close": 38.998, "volume": 2206.0}, {"date": "2019-11-22", "close": 41.0979, "volume": 185.0}, {"date": "2019-11-25", "close": 41.2479, "volume": 1152.0}, {"date": "2019-11-26", "close": 42.4479, "volume": 1284.0}, {"date": "2019-11-27", "close": 39.748, "volume": 1043.0}, {"date": "2019-11-29", "close": 41.9979, "volume": 418.0}, {"date": "2019-12-02", "close": 38.998, "volume": 906.0}, {"date": "2019-12-03", "close": 38.0231, "volume": 660.0}, {"date": "2019-12-04", "close": 38.2481, "volume": 1579.0}, {"date": "2019-12-05", "close": 38.6981, "volume": 588.0}, {"date": "2019-12-06", "close": 38.998, "volume": 469.0}, {"date": "2019-12-09", "close": 39.148, "volume": 1250.0}, {"date": "2019-12-10", "close": 37.6481, "volume": 1071.0}, {"date": "2019-12-11", "close": 37.2176, "volume": 1438.0}, {"date": "2019-12-12", "close": 37.1981, "volume": 418.0}, {"date": "2019-12-13", "close": 37.3481, "volume": 346.0}, {"date": "2019-12-16", "close": 36.4302, "volume": 1718.0}, {"date": "2019-12-17", "close": 34.7983, "volume": 1048.0}, {"date": "2019-12-18", "close": 32.9984, "volume": 1409.0}, {"date": "2019-12-19", "close": 33.0643, "volume": 914.0}, {"date": "2019-12-20", "close": 33.2968, "volume": 4046.0}, {"date": "2019-12-23", "close": 33.4483, "volume": 7623.0}, {"date": "2019-12-24", "close": 31.4984, "volume": 9938.0}, {"date": "2019-12-26", "close": 31.4984, "volume": 4225.0}, {"date": "2019-12-27", "close": 33.7483, "volume": 2516.0}, {"date": "2019-12-30", "close": 37.1981, "volume": 5307.0}, {"date": "2019-12-31", "close": 37.6481, "volume": 1842.0}, {"date": "2020-01-02", "close": 37.8386, "volume": 916.0}, {"date": "2020-01-03", "close": 41.9979, "volume": 5412.0}, {"date": "2020-01-06", "close": 42.6444, "volume": 5123.0}, {"date": "2020-01-07", "close": 42.1659, "volume": 867.0}, {"date": "2020-01-08", "close": 42.4479, "volume": 839.0}, {"date": "2020-01-09", "close": 44.3978, "volume": 1168.0}, {"date": "2020-01-10", "close": 52.0474, "volume": 11663.0}, {"date": "2020-01-13", "close": 49.1975, "volume": 6117.0}, {"date": "2020-01-14", "close": 50.6975, "volume": 1505.0}, {"date": "2020-01-15", "close": 50.0975, "volume": 1325.0}, {"date": "2020-01-16", "close": 48.5226, "volume": 693.0}, {"date": "2020-01-17", "close": 46.6477, "volume": 1017.0}, {"date": "2020-01-21", "close": 45.5977, "volume": 2983.0}, {"date": "2020-01-22", "close": 44.5478, "volume": 1218.0}, {"date": "2020-01-23", "close": 45.5977, "volume": 204.0}, {"date": "2020-01-24", "close": 45.5977, "volume": 1598.0}, {"date": "2020-01-27", "close": 43.6478, "volume": 975.0}, {"date": "2020-01-28", "close": 45.1477, "volume": 356.0}, {"date": "2020-01-29", "close": 45.0727, "volume": 2992.0}, {"date": "2020-01-30", "close": 44.6978, "volume": 302.0}, {"date": "2020-01-31", "close": 43.6478, "volume": 1412.0}, {"date": "2020-02-03", "close": 44.2478, "volume": 828.0}, {"date": "2020-02-04", "close": 42.1479, "volume": 4850.0}, {"date": "2020-02-05", "close": 42.4479, "volume": 517.0}, {"date": "2020-02-06", "close": 42.5979, "volume": 435.0}, {"date": "2020-02-07", "close": 43.3478, "volume": 338.0}, {"date": "2020-02-10", "close": 42.2979, "volume": 359.0}, {"date": "2020-02-11", "close": 42.1479, "volume": 620.0}, {"date": "2020-02-12", "close": 41.2479, "volume": 962.0}, {"date": "2020-02-13", "close": 40.9495, "volume": 610.0}, {"date": "2020-02-14", "close": 43.3478, "volume": 291.0}, {"date": "2020-02-18", "close": 44.0978, "volume": 1074.0}, {"date": "2020-02-19", "close": 47.6976, "volume": 888.0}, {"date": "2020-02-20", "close": 47.8476, "volume": 972.0}, {"date": "2020-02-21", "close": 46.9477, "volume": 775.0}, {"date": "2020-02-24", "close": 44.2388, "volume": 802.0}, {"date": "2020-02-25", "close": 44.2478, "volume": 900.0}, {"date": "2020-02-26", "close": 41.9979, "volume": 1080.0}, {"date": "2020-02-27", "close": 38.2481, "volume": 1968.0}, {"date": "2020-02-28", "close": 38.5481, "volume": 284.0}, {"date": "2020-03-02", "close": 35.3982, "volume": 3082.0}, {"date": "2020-03-03", "close": 36.1332, "volume": 948.0}, {"date": "2020-03-04", "close": 37.2401, "volume": 359.0}, {"date": "2020-03-05", "close": 35.5482, "volume": 1464.0}, {"date": "2020-03-06", "close": 35.5482, "volume": 787.0}, {"date": "2020-03-09", "close": 34.6483, "volume": 1162.0}, {"date": "2020-03-10", "close": 33.8983, "volume": 437.0}, {"date": "2020-03-11", "close": 33.5983, "volume": 573.0}, {"date": "2020-03-12", "close": 30.2235, "volume": 1352.0}, {"date": "2020-03-13", "close": 27.4486, "volume": 6938.0}, {"date": "2020-03-16", "close": 26.0987, "volume": 2821.0}, {"date": "2020-03-17", "close": 22.9489, "volume": 1943.0}, {"date": "2020-03-18", "close": 18.1491, "volume": 1839.0}, {"date": "2020-03-19", "close": 18.8991, "volume": 821.0}, {"date": "2020-03-20", "close": 23.6988, "volume": 2192.0}, {"date": "2020-03-23", "close": 25.4132, "volume": 831.0}, {"date": "2020-03-24", "close": 25.9487, "volume": 841.0}, {"date": "2020-03-25", "close": 25.9487, "volume": 1047.0}, {"date": "2020-03-26", "close": 26.9987, "volume": 440.0}, {"date": "2020-03-27", "close": 26.6237, "volume": 143.0}, {"date": "2020-03-30", "close": 26.2487, "volume": 718.0}, {"date": "2020-03-31", "close": 26.9987, "volume": 390.0}, {"date": "2020-04-01", "close": 24.9093, "volume": 1024.0}, {"date": "2020-04-02", "close": 25.6487, "volume": 263.0}, {"date": "2020-04-03", "close": 26.3987, "volume": 669.0}, {"date": "2020-04-06", "close": 27.1486, "volume": 964.0}, {"date": "2020-04-07", "close": 28.1986, "volume": 303.0}, {"date": "2020-04-08", "close": 31.6484, "volume": 1526.0}, {"date": "2020-04-09", "close": 34.4233, "volume": 1077.0}, {"date": "2020-04-13", "close": 32.9984, "volume": 2459.0}, {"date": "2020-04-14", "close": 34.0483, "volume": 1255.0}, {"date": "2020-04-15", "close": 35.6982, "volume": 248.0}, {"date": "2020-04-16", "close": 32.9984, "volume": 1061.0}, {"date": "2020-04-17", "close": 34.5733, "volume": 324.0}, {"date": "2020-04-20", "close": 34.0903, "volume": 401.0}, {"date": "2020-04-21", "close": 34.0483, "volume": 364.0}, {"date": "2020-04-22", "close": 33.7483, "volume": 2569.0}, {"date": "2020-04-23", "close": 32.3984, "volume": 56606.0}, {"date": "2020-04-24", "close": 33.7483, "volume": 4931.0}, {"date": "2020-04-27", "close": 31.9499, "volume": 13461.0}, {"date": "2020-04-28", "close": 31.1984, "volume": 4472.0}, {"date": "2020-04-29", "close": 31.4984, "volume": 8813.0}, {"date": "2020-04-30", "close": 30.531, "volume": 12065.0}, {"date": "2020-05-01", "close": 27.2986, "volume": 8284.0}, {"date": "2020-05-04", "close": 28.3501, "volume": 8343.0}, {"date": "2020-05-05", "close": 28.4986, "volume": 10311.0}, {"date": "2020-05-06", "close": 28.3486, "volume": 7663.0}, {"date": "2020-05-07", "close": 27.7486, "volume": 9783.0}, {"date": "2020-05-08", "close": 29.5485, "volume": 15527.0}, {"date": "2020-05-11", "close": 30.7485, "volume": 85739.0}, {"date": "2020-05-12", "close": 33.4483, "volume": 67166.0}, {"date": "2020-05-13", "close": 32.3984, "volume": 31545.0}, {"date": "2020-05-14", "close": 25.4987, "volume": 97748.0}, {"date": "2020-05-15", "close": 27.4486, "volume": 41865.0}, {"date": "2020-05-18", "close": 30.7485, "volume": 63840.0}, {"date": "2020-05-19", "close": 30.2985, "volume": 21565.0}, {"date": "2020-05-20", "close": 28.7986, "volume": 20583.0}, {"date": "2020-05-21", "close": 28.9486, "volume": 18218.0}, {"date": "2020-05-22", "close": 31.1984, "volume": 45325.0}, {"date": "2020-05-26", "close": 26.2487, "volume": 188098.0}, {"date": "2020-05-27", "close": 26.6987, "volume": 51048.0}, {"date": "2020-05-28", "close": 26.6987, "volume": 119730.0}, {"date": "2020-05-29", "close": 28.4986, "volume": 107158.0}, {"date": "2020-06-01", "close": 28.3486, "volume": 28129.0}, {"date": "2020-06-02", "close": 28.9486, "volume": 55955.0}, {"date": "2020-06-03", "close": 30.7485, "volume": 133514.0}, {"date": "2020-06-04", "close": 30.1485, "volume": 53163.0}, {"date": "2020-06-05", "close": 28.1986, "volume": 53542.0}, {"date": "2020-06-08", "close": 29.5485, "volume": 21873.0}, {"date": "2020-06-09", "close": 28.6486, "volume": 18185.0}, {"date": "2020-06-10", "close": 28.7986, "volume": 12252.0}, {"date": "2020-06-11", "close": 26.0987, "volume": 42116.0}, {"date": "2020-06-12", "close": 26.2487, "volume": 26911.0}, {"date": "2020-06-15", "close": 26.8487, "volume": 26095.0}, {"date": "2020-06-16", "close": 28.4986, "volume": 20609.0}, {"date": "2020-06-17", "close": 28.1986, "volume": 19514.0}, {"date": "2020-06-18", "close": 27.4486, "volume": 15103.0}, {"date": "2020-06-19", "close": 26.3987, "volume": 14134.0}, {"date": "2020-06-22", "close": 27.1486, "volume": 18762.0}, {"date": "2020-06-23", "close": 27.1486, "volume": 15969.0}, {"date": "2020-06-24", "close": 27.2986, "volume": 12584.0}, {"date": "2020-06-25", "close": 28.4986, "volume": 14537.0}, {"date": "2020-06-26", "close": 26.8487, "volume": 18824.0}, {"date": "2020-06-29", "close": 26.9987, "volume": 30813.0}, {"date": "2020-06-30", "close": 26.6987, "volume": 18469.0}, {"date": "2020-07-01", "close": 26.5487, "volume": 19640.0}, {"date": "2020-07-02", "close": 26.2487, "volume": 9509.0}, {"date": "2020-07-06", "close": 26.9987, "volume": 14499.0}, {"date": "2020-07-07", "close": 29.5485, "volume": 48255.0}, {"date": "2020-07-08", "close": 31.7984, "volume": 62995.0}, {"date": "2020-07-09", "close": 29.9985, "volume": 75285.0}, {"date": "2020-07-10", "close": 30.4485, "volume": 22706.0}, {"date": "2020-07-13", "close": 32.3984, "volume": 63979.0}, {"date": "2020-07-14", "close": 44.9977, "volume": 437281.0}, {"date": "2020-07-15", "close": 37.1981, "volume": 124076.0}, {"date": "2020-07-16", "close": 37.4981, "volume": 62955.0}, {"date": "2020-07-17", "close": 38.6981, "volume": 200483.0}, {"date": "2020-07-20", "close": 39.448, "volume": 110032.0}, {"date": "2020-07-21", "close": 39.898, "volume": 83863.0}, {"date": "2020-07-22", "close": 37.9481, "volume": 51177.0}, {"date": "2020-07-23", "close": 37.0481, "volume": 67500.0}, {"date": "2020-07-24", "close": 36.8982, "volume": 44341.0}, {"date": "2020-07-27", "close": 35.2482, "volume": 63023.0}, {"date": "2020-07-28", "close": 32.5484, "volume": 54906.0}, {"date": "2020-07-29", "close": 32.3984, "volume": 41060.0}, {"date": "2020-07-30", "close": 35.5482, "volume": 42960.0}, {"date": "2020-07-31", "close": 34.0483, "volume": 27148.0}, {"date": "2020-08-03", "close": 35.2482, "volume": 18120.0}, {"date": "2020-08-04", "close": 36.7482, "volume": 36323.0}, {"date": "2020-08-05", "close": 38.998, "volume": 42413.0}, {"date": "2020-08-06", "close": 34.9483, "volume": 49228.0}, {"date": "2020-08-07", "close": 36.5982, "volume": 47266.0}, {"date": "2020-08-10", "close": 36.2982, "volume": 17539.0}, {"date": "2020-08-11", "close": 33.4483, "volume": 33122.0}, {"date": "2020-08-12", "close": 32.2484, "volume": 25173.0}, {"date": "2020-08-13", "close": 32.2484, "volume": 30603.0}, {"date": "2020-08-14", "close": 33.5983, "volume": 62193.0}, {"date": "2020-08-17", "close": 36.4482, "volume": 54580.0}, {"date": "2020-08-18", "close": 35.2482, "volume": 20410.0}, {"date": "2020-08-19", "close": 34.4983, "volume": 13424.0}, {"date": "2020-08-20", "close": 33.1483, "volume": 25289.0}, {"date": "2020-08-21", "close": 32.6984, "volume": 311531.0}, {"date": "2020-08-24", "close": 28.4986, "volume": 143171.0}, {"date": "2020-08-25", "close": 28.6486, "volume": 64618.0}, {"date": "2020-08-26", "close": 28.4986, "volume": 27086.0}, {"date": "2020-08-27", "close": 28.6486, "volume": 95994.0}, {"date": "2020-08-28", "close": 28.7986, "volume": 28925.0}, {"date": "2020-08-31", "close": 29.0985, "volume": 35273.0}, {"date": "2020-09-01", "close": 28.9486, "volume": 66240.0}, {"date": "2020-09-02", "close": 27.5986, "volume": 47325.0}, {"date": "2020-09-03", "close": 25.6487, "volume": 53372.0}, {"date": "2020-09-04", "close": 23.9988, "volume": 63247.0}, {"date": "2020-09-08", "close": 25.6487, "volume": 18946.0}, {"date": "2020-09-09", "close": 26.8487, "volume": 22783.0}, {"date": "2020-09-10", "close": 26.2487, "volume": 12793.0}, {"date": "2020-09-11", "close": 29.2485, "volume": 55625.0}, {"date": "2020-09-14", "close": 29.8485, "volume": 24771.0}, {"date": "2020-09-15", "close": 28.9486, "volume": 22743.0}, {"date": "2020-09-16", "close": 30.2985, "volume": 22739.0}, {"date": "2020-09-17", "close": 30.2985, "volume": 17187.0}, {"date": "2020-09-18", "close": 28.7986, "volume": 24379.0}, {"date": "2020-09-21", "close": 27.4486, "volume": 17462.0}, {"date": "2020-09-22", "close": 27.2986, "volume": 5180.0}, {"date": "2020-09-23", "close": 25.4987, "volume": 20585.0}, {"date": "2020-09-24", "close": 24.8988, "volume": 15798.0}, {"date": "2020-09-25", "close": 26.2487, "volume": 6491.0}, {"date": "2020-09-28", "close": 26.6987, "volume": 5650.0}, {"date": "2020-09-29", "close": 28.1986, "volume": 21094.0}, {"date": "2020-09-30", "close": 26.9987, "volume": 8754.0}, {"date": "2020-10-01", "close": 27.2986, "volume": 4941.0}, {"date": "2020-10-02", "close": 27.5986, "volume": 8448.0}, {"date": "2020-10-05", "close": 28.0486, "volume": 8258.0}, {"date": "2020-10-06", "close": 27.7486, "volume": 9722.0}, {"date": "2020-10-07", "close": 27.8986, "volume": 9961.0}, {"date": "2020-10-08", "close": 26.9987, "volume": 18683.0}, {"date": "2020-10-09", "close": 26.9987, "volume": 8579.0}, {"date": "2020-10-12", "close": 26.3987, "volume": 13829.0}, {"date": "2020-10-13", "close": 25.9487, "volume": 16981.0}, {"date": "2020-10-14", "close": 25.7987, "volume": 5881.0}, {"date": "2020-10-15", "close": 26.2487, "volume": 11940.0}, {"date": "2020-10-16", "close": 25.4987, "volume": 6082.0}, {"date": "2020-10-19", "close": 25.6487, "volume": 12095.0}, {"date": "2020-10-20", "close": 25.1987, "volume": 10010.0}, {"date": "2020-10-21", "close": 24.4488, "volume": 12008.0}, {"date": "2020-10-22", "close": 25.3487, "volume": 8207.0}, {"date": "2020-10-23", "close": 25.6487, "volume": 9632.0}, {"date": "2020-10-26", "close": 24.1488, "volume": 8383.0}, {"date": "2020-10-27", "close": 23.8488, "volume": 6753.0}, {"date": "2020-10-28", "close": 22.7989, "volume": 9104.0}, {"date": "2020-10-29", "close": 22.6489, "volume": 8079.0}, {"date": "2020-10-30", "close": 22.6489, "volume": 11172.0}, {"date": "2020-11-02", "close": 22.7989, "volume": 6191.0}, {"date": "2020-11-03", "close": 23.8488, "volume": 4846.0}, {"date": "2020-11-04", "close": 23.8488, "volume": 4886.0}, {"date": "2020-11-05", "close": 24.1488, "volume": 8956.0}, {"date": "2020-11-06", "close": 22.7989, "volume": 12134.0}, {"date": "2020-11-09", "close": 22.7989, "volume": 10628.0}, {"date": "2020-11-10", "close": 22.7989, "volume": 5902.0}, {"date": "2020-11-11", "close": 22.0489, "volume": 8135.0}, {"date": "2020-11-12", "close": 22.4989, "volume": 7571.0}, {"date": "2020-11-13", "close": 22.7989, "volume": 21929.0}, {"date": "2020-11-16", "close": 22.3489, "volume": 11881.0}, {"date": "2020-11-17", "close": 22.4989, "volume": 8457.0}, {"date": "2020-11-18", "close": 21.8989, "volume": 11384.0}, {"date": "2020-11-19", "close": 20.849, "volume": 14539.0}, {"date": "2020-11-20", "close": 21.7489, "volume": 10649.0}, {"date": "2020-11-23", "close": 22.1989, "volume": 13182.0}, {"date": "2020-11-24", "close": 21.5989, "volume": 8125.0}, {"date": "2020-11-25", "close": 21.7489, "volume": 11930.0}, {"date": "2020-11-27", "close": 22.3489, "volume": 7826.0}, {"date": "2020-11-30", "close": 22.7989, "volume": 19942.0}, {"date": "2020-12-01", "close": 22.4989, "volume": 9966.0}, {"date": "2020-12-02", "close": 25.9487, "volume": 30427.0}, {"date": "2020-12-03", "close": 23.8488, "volume": 16134.0}, {"date": "2020-12-04", "close": 24.4488, "volume": 11386.0}, {"date": "2020-12-07", "close": 23.6988, "volume": 10851.0}, {"date": "2020-12-08", "close": 23.9988, "volume": 11225.0}, {"date": "2020-12-09", "close": 23.0988, "volume": 17374.0}, {"date": "2020-12-10", "close": 24.7488, "volume": 15257.0}, {"date": "2020-12-11", "close": 24.5988, "volume": 10441.0}, {"date": "2020-12-14", "close": 21.7489, "volume": 102962.0}, {"date": "2020-12-15", "close": 21.8989, "volume": 17075.0}, {"date": "2020-12-16", "close": 22.3489, "volume": 13436.0}, {"date": "2020-12-17", "close": 22.1989, "volume": 7470.0}, {"date": "2020-12-18", "close": 22.1989, "volume": 12053.0}, {"date": "2020-12-21", "close": 21.5989, "volume": 10005.0}, {"date": "2020-12-22", "close": 21.8989, "volume": 8725.0}, {"date": "2020-12-23", "close": 22.6489, "volume": 15941.0}, {"date": "2020-12-24", "close": 22.7989, "volume": 6142.0}, {"date": "2020-12-28", "close": 21.5989, "volume": 14133.0}, {"date": "2020-12-29", "close": 21.8989, "volume": 16187.0}, {"date": "2020-12-30", "close": 22.3489, "volume": 10929.0}, {"date": "2020-12-31", "close": 21.4489, "volume": 10368.0}, {"date": "2021-01-04", "close": 21.5989, "volume": 12473.0}, {"date": "2021-01-05", "close": 23.6988, "volume": 37552.0}, {"date": "2021-01-06", "close": 23.8488, "volume": 14924.0}, {"date": "2021-01-07", "close": 23.6988, "volume": 6830.0}, {"date": "2021-01-08", "close": 23.9988, "volume": 16242.0}, {"date": "2021-01-11", "close": 23.8488, "volume": 19864.0}, {"date": "2021-01-12", "close": 24.1488, "volume": 11222.0}, {"date": "2021-01-13", "close": 23.2488, "volume": 29667.0}, {"date": "2021-01-14", "close": 23.3988, "volume": 17085.0}, {"date": "2021-01-15", "close": 23.5488, "volume": 13040.0}, {"date": "2021-01-19", "close": 24.4488, "volume": 37885.0}, {"date": "2021-01-20", "close": 43.3478, "volume": 8519746.0}, {"date": "2021-01-21", "close": 37.4981, "volume": 670650.0}, {"date": "2021-01-22", "close": 35.8482, "volume": 210985.0}, {"date": "2021-01-25", "close": 34.3483, "volume": 169675.0}, {"date": "2021-01-26", "close": 33.4483, "volume": 92885.0}, {"date": "2021-01-27", "close": 31.1984, "volume": 111182.0}, {"date": "2021-01-28", "close": 30.5985, "volume": 77965.0}, {"date": "2021-01-29", "close": 31.7984, "volume": 56340.0}, {"date": "2021-02-01", "close": 31.1984, "volume": 49669.0}, {"date": "2021-02-02", "close": 30.5985, "volume": 60728.0}, {"date": "2021-02-03", "close": 32.5484, "volume": 62392.0}, {"date": "2021-02-04", "close": 34.4983, "volume": 83081.0}, {"date": "2021-02-05", "close": 34.7983, "volume": 61139.0}, {"date": "2021-02-08", "close": 33.4483, "volume": 438355.0}, {"date": "2021-02-09", "close": 34.4983, "volume": 521165.0}, {"date": "2021-02-10", "close": 35.0982, "volume": 432940.0}, {"date": "2021-02-11", "close": 40.948, "volume": 1122565.0}, {"date": "2021-02-12", "close": 34.9483, "volume": 2702463.0}, {"date": "2021-02-16", "close": 36.5982, "volume": 1411548.0}, {"date": "2021-02-17", "close": 35.5482, "volume": 672611.0}, {"date": "2021-02-18", "close": 32.8484, "volume": 760539.0}, {"date": "2021-02-19", "close": 34.3483, "volume": 491922.0}, {"date": "2021-02-22", "close": 33.4483, "volume": 498361.0}, {"date": "2021-02-23", "close": 28.0486, "volume": 655728.0}, {"date": "2021-02-24", "close": 31.7984, "volume": 393328.0}, {"date": "2021-02-25", "close": 28.6486, "volume": 275018.0}, {"date": "2021-02-26", "close": 26.6987, "volume": 291860.0}, {"date": "2021-03-01", "close": 28.7986, "volume": 184798.0}, {"date": "2021-03-02", "close": 27.8986, "volume": 133661.0}, {"date": "2021-03-03", "close": 28.4986, "volume": 703497.0}, {"date": "2021-03-04", "close": 27.2986, "volume": 507612.0}, {"date": "2021-03-05", "close": 26.8487, "volume": 268780.0}, {"date": "2021-03-08", "close": 27.4486, "volume": 321462.0}, {"date": "2021-03-09", "close": 29.9985, "volume": 390981.0}, {"date": "2021-03-10", "close": 31.4984, "volume": 818239.0}, {"date": "2021-03-11", "close": 32.0984, "volume": 252879.0}, {"date": "2021-03-12", "close": 32.5484, "volume": 284708.0}, {"date": "2021-03-15", "close": 31.4984, "volume": 186704.0}, {"date": "2021-03-16", "close": 30.7485, "volume": 240059.0}, {"date": "2021-03-17", "close": 31.1984, "volume": 177822.0}, {"date": "2021-03-18", "close": 30.1485, "volume": 141330.0}, {"date": "2021-03-19", "close": 32.0984, "volume": 265857.0}, {"date": "2021-03-22", "close": 31.0484, "volume": 136053.0}, {"date": "2021-03-23", "close": 29.8485, "volume": 134759.0}, {"date": "2021-03-24", "close": 29.0985, "volume": 137130.0}, {"date": "2021-03-25", "close": 28.4986, "volume": 125388.0}, {"date": "2021-03-26", "close": 28.7986, "volume": 83624.0}, {"date": "2021-03-29", "close": 27.7486, "volume": 99115.0}, {"date": "2021-03-30", "close": 28.0486, "volume": 98566.0}, {"date": "2021-03-31", "close": 28.9486, "volume": 72926.0}, {"date": "2021-04-01", "close": 28.4986, "volume": 110048.0}, {"date": "2021-04-05", "close": 27.7486, "volume": 55561.0}, {"date": "2021-04-06", "close": 26.6987, "volume": 76226.0}, {"date": "2021-04-07", "close": 26.0987, "volume": 84300.0}, {"date": "2021-04-08", "close": 25.6487, "volume": 59270.0}, {"date": "2021-04-09", "close": 26.3987, "volume": 65592.0}, {"date": "2021-04-12", "close": 23.8488, "volume": 129594.0}, {"date": "2021-04-13", "close": 24.1488, "volume": 50972.0}, {"date": "2021-04-14", "close": 24.1488, "volume": 59619.0}, {"date": "2021-04-15", "close": 23.2488, "volume": 91430.0}, {"date": "2021-04-16", "close": 22.9489, "volume": 97301.0}, {"date": "2021-04-19", "close": 22.4989, "volume": 88121.0}, {"date": "2021-04-20", "close": 22.3489, "volume": 52176.0}, {"date": "2021-04-21", "close": 23.3988, "volume": 43333.0}, {"date": "2021-04-22", "close": 24.2988, "volume": 48518.0}, {"date": "2021-04-23", "close": 24.4488, "volume": 25642.0}, {"date": "2021-04-26", "close": 25.1987, "volume": 47011.0}, {"date": "2021-04-27", "close": 24.7488, "volume": 39859.0}, {"date": "2021-04-28", "close": 24.7488, "volume": 23963.0}, {"date": "2021-04-29", "close": 24.2988, "volume": 34594.0}, {"date": "2021-04-30", "close": 24.4488, "volume": 30613.0}, {"date": "2021-05-03", "close": 24.2883, "volume": 32251.0}, {"date": "2021-05-04", "close": 23.6988, "volume": 46229.0}, {"date": "2021-05-05", "close": 23.2488, "volume": 36498.0}, {"date": "2021-05-06", "close": 22.6489, "volume": 69357.0}, {"date": "2021-05-07", "close": 22.7989, "volume": 57143.0}, {"date": "2021-05-10", "close": 22.1989, "volume": 51064.0}, {"date": "2021-05-11", "close": 21.8989, "volume": 48622.0}, {"date": "2021-05-12", "close": 21.4489, "volume": 43988.0}, {"date": "2021-05-13", "close": 20.9989, "volume": 67883.0}, {"date": "2021-05-14", "close": 21.5989, "volume": 28779.0}, {"date": "2021-05-17", "close": 22.3489, "volume": 30927.0}, {"date": "2021-05-18", "close": 22.3489, "volume": 52682.0}, {"date": "2021-05-19", "close": 22.1989, "volume": 22738.0}, {"date": "2021-05-20", "close": 22.0489, "volume": 23743.0}, {"date": "2021-05-21", "close": 22.3489, "volume": 19566.0}, {"date": "2021-05-24", "close": 22.1989, "volume": 35171.0}, {"date": "2021-05-25", "close": 22.4989, "volume": 34878.0}, {"date": "2021-05-26", "close": 22.6489, "volume": 33098.0}, {"date": "2021-05-27", "close": 23.6988, "volume": 62848.0}, {"date": "2021-05-28", "close": 22.7989, "volume": 42912.0}, {"date": "2021-06-01", "close": 23.2488, "volume": 50435.0}, {"date": "2021-06-02", "close": 22.7989, "volume": 41575.0}, {"date": "2021-06-03", "close": 22.7989, "volume": 34060.0}, {"date": "2021-06-04", "close": 22.9489, "volume": 41157.0}, {"date": "2021-06-07", "close": 23.5488, "volume": 49217.0}, {"date": "2021-06-08", "close": 23.6988, "volume": 38816.0}, {"date": "2021-06-09", "close": 24.4488, "volume": 49599.0}, {"date": "2021-06-10", "close": 24.1488, "volume": 45080.0}, {"date": "2021-06-11", "close": 24.2988, "volume": 20681.0}, {"date": "2021-06-14", "close": 25.0487, "volume": 45861.0}, {"date": "2021-06-15", "close": 24.1488, "volume": 48369.0}, {"date": "2021-06-16", "close": 23.5488, "volume": 38565.0}, {"date": "2021-06-17", "close": 23.8488, "volume": 22165.0}, {"date": "2021-06-18", "close": 23.3988, "volume": 25221.0}, {"date": "2021-06-21", "close": 23.3988, "volume": 49514.0}, {"date": "2021-06-22", "close": 23.2488, "volume": 55330.0}, {"date": "2021-06-23", "close": 23.5488, "volume": 25947.0}, {"date": "2021-06-24", "close": 23.5488, "volume": 24158.0}, {"date": "2021-06-25", "close": 24.5988, "volume": 52661.0}, {"date": "2021-06-28", "close": 24.5988, "volume": 49250.0}, {"date": "2021-06-29", "close": 24.1488, "volume": 30762.0}, {"date": "2021-06-30", "close": 24.1488, "volume": 30005.0}, {"date": "2021-07-01", "close": 23.5488, "volume": 18814.0}, {"date": "2021-07-02", "close": 22.9489, "volume": 57287.0}, {"date": "2021-07-06", "close": 22.7989, "volume": 35407.0}, {"date": "2021-07-07", "close": 22.1989, "volume": 41359.0}, {"date": "2021-07-08", "close": 22.1989, "volume": 23813.0}, {"date": "2021-07-09", "close": 22.4989, "volume": 21134.0}, {"date": "2021-07-12", "close": 22.7989, "volume": 16643.0}, {"date": "2021-07-13", "close": 22.3489, "volume": 24216.0}, {"date": "2021-07-14", "close": 21.7489, "volume": 32659.0}, {"date": "2021-07-15", "close": 21.1489, "volume": 24663.0}, {"date": "2021-07-16", "close": 20.9989, "volume": 19508.0}, {"date": "2021-07-19", "close": 20.699, "volume": 27081.0}, {"date": "2021-07-20", "close": 20.9989, "volume": 19694.0}, {"date": "2021-07-21", "close": 21.2989, "volume": 22262.0}, {"date": "2021-07-22", "close": 20.9989, "volume": 18512.0}, {"date": "2021-07-23", "close": 20.699, "volume": 30717.0}, {"date": "2021-07-26", "close": 20.9989, "volume": 27397.0}, {"date": "2021-07-27", "close": 20.249, "volume": 22094.0}, {"date": "2021-07-28", "close": 20.399, "volume": 16388.0}, {"date": "2021-07-29", "close": 20.249, "volume": 13616.0}, {"date": "2021-07-30", "close": 19.949, "volume": 13274.0}, {"date": "2021-08-02", "close": 20.249, "volume": 18149.0}, {"date": "2021-08-03", "close": 19.949, "volume": 15216.0}, {"date": "2021-08-04", "close": 19.049, "volume": 47388.0}, {"date": "2021-08-05", "close": 19.349, "volume": 21592.0}, {"date": "2021-08-06", "close": 19.049, "volume": 21403.0}, {"date": "2021-08-09", "close": 19.799, "volume": 11442.0}, {"date": "2021-08-10", "close": 19.649, "volume": 16758.0}, {"date": "2021-08-11", "close": 19.649, "volume": 10622.0}, {"date": "2021-08-12", "close": 19.199, "volume": 14677.0}, {"date": "2021-08-13", "close": 19.199, "volume": 36418.0}, {"date": "2021-08-16", "close": 17.9991, "volume": 23602.0}, {"date": "2021-08-17", "close": 17.8491, "volume": 36448.0}, {"date": "2021-08-18", "close": 17.9991, "volume": 19610.0}, {"date": "2021-08-19", "close": 17.2491, "volume": 28223.0}, {"date": "2021-08-20", "close": 17.3991, "volume": 14094.0}, {"date": "2021-08-23", "close": 17.9991, "volume": 17568.0}, {"date": "2021-08-24", "close": 18.8991, "volume": 21492.0}, {"date": "2021-08-25", "close": 19.349, "volume": 9982.0}, {"date": "2021-08-26", "close": 18.4491, "volume": 24415.0}, {"date": "2021-08-27", "close": 19.499, "volume": 16930.0}, {"date": "2021-08-30", "close": 19.049, "volume": 7079.0}, {"date": "2021-08-31", "close": 19.649, "volume": 13235.0}, {"date": "2021-09-01", "close": 19.199, "volume": 18398.0}, {"date": "2021-09-02", "close": 19.199, "volume": 18430.0}, {"date": "2021-09-03", "close": 18.8991, "volume": 13086.0}, {"date": "2021-09-07", "close": 18.7491, "volume": 18887.0}, {"date": "2021-09-08", "close": 18.5991, "volume": 15066.0}, {"date": "2021-09-09", "close": 19.049, "volume": 19618.0}, {"date": "2021-09-10", "close": 18.5991, "volume": 24693.0}, {"date": "2021-09-13", "close": 18.7491, "volume": 35934.0}, {"date": "2021-09-14", "close": 18.2991, "volume": 13928.0}, {"date": "2021-09-15", "close": 18.2991, "volume": 10292.0}, {"date": "2021-09-16", "close": 18.5991, "volume": 9807.0}, {"date": "2021-09-17", "close": 17.9991, "volume": 13594.0}, {"date": "2021-09-20", "close": 17.8491, "volume": 25912.0}, {"date": "2021-09-21", "close": 17.6991, "volume": 13952.0}, {"date": "2021-09-22", "close": 17.9991, "volume": 15484.0}, {"date": "2021-09-23", "close": 18.2991, "volume": 19779.0}, {"date": "2021-09-24", "close": 18.2991, "volume": 12051.0}, {"date": "2021-09-27", "close": 18.1491, "volume": 11890.0}, {"date": "2021-09-28", "close": 17.6991, "volume": 16608.0}, {"date": "2021-09-29", "close": 17.5491, "volume": 11747.0}, {"date": "2021-09-30", "close": 18.2991, "volume": 29001.0}, {"date": "2021-10-01", "close": 17.8491, "volume": 9863.0}, {"date": "2021-10-04", "close": 17.3991, "volume": 23402.0}, {"date": "2021-10-05", "close": 17.2491, "volume": 17070.0}, {"date": "2021-10-06", "close": 17.2491, "volume": 26248.0}, {"date": "2021-10-07", "close": 17.5491, "volume": 19070.0}, {"date": "2021-10-08", "close": 17.3991, "volume": 9454.0}, {"date": "2021-10-11", "close": 17.6991, "volume": 8599.0}, {"date": "2021-10-12", "close": 17.9991, "volume": 9813.0}, {"date": "2021-10-13", "close": 18.1491, "volume": 22753.0}, {"date": "2021-10-14", "close": 18.2991, "volume": 11270.0}, {"date": "2021-10-15", "close": 18.2991, "volume": 51699.0}, {"date": "2021-10-18", "close": 17.9991, "volume": 28394.0}, {"date": "2021-10-19", "close": 17.5491, "volume": 15137.0}, {"date": "2021-10-20", "close": 17.5491, "volume": 10449.0}, {"date": "2021-10-21", "close": 17.2491, "volume": 41032.0}, {"date": "2021-10-22", "close": 16.7992, "volume": 18472.0}, {"date": "2021-10-25", "close": 16.6492, "volume": 22412.0}, {"date": "2021-10-26", "close": 16.6492, "volume": 35065.0}, {"date": "2021-10-27", "close": 16.6492, "volume": 15104.0}, {"date": "2021-10-28", "close": 16.6492, "volume": 19154.0}, {"date": "2021-10-29", "close": 17.2491, "volume": 25431.0}, {"date": "2021-11-01", "close": 17.5491, "volume": 18419.0}, {"date": "2021-11-02", "close": 17.5491, "volume": 36188.0}, {"date": "2021-11-03", "close": 17.6991, "volume": 33695.0}, {"date": "2021-11-04", "close": 17.5491, "volume": 33164.0}, {"date": "2021-11-05", "close": 16.9492, "volume": 38728.0}, {"date": "2021-11-08", "close": 16.6492, "volume": 45803.0}, {"date": "2021-11-09", "close": 16.4992, "volume": 34389.0}, {"date": "2021-11-10", "close": 16.1992, "volume": 26840.0}, {"date": "2021-11-11", "close": 15.7492, "volume": 28412.0}, {"date": "2021-11-12", "close": 15.7492, "volume": 32992.0}, {"date": "2021-11-15", "close": 15.8992, "volume": 13475.0}, {"date": "2021-11-16", "close": 15.4492, "volume": 29241.0}, {"date": "2021-11-17", "close": 15.4492, "volume": 42773.0}, {"date": "2021-11-18", "close": 14.9228, "volume": 39967.0}, {"date": "2021-11-19", "close": 15.4492, "volume": 27381.0}, {"date": "2021-11-22", "close": 14.3993, "volume": 52539.0}, {"date": "2021-11-23", "close": 14.3213, "volume": 24750.0}, {"date": "2021-11-24", "close": 14.6993, "volume": 19232.0}, {"date": "2021-11-26", "close": 14.6993, "volume": 17574.0}, {"date": "2021-11-29", "close": 14.1668, "volume": 29280.0}, {"date": "2021-11-30", "close": 14.0648, "volume": 19404.0}, {"date": "2021-12-01", "close": 13.4993, "volume": 28510.0}, {"date": "2021-12-02", "close": 13.6508, "volume": 25184.0}, {"date": "2021-12-03", "close": 12.6009, "volume": 34886.0}, {"date": "2021-12-06", "close": 13.2758, "volume": 17078.0}, {"date": "2021-12-07", "close": 13.3493, "volume": 19857.0}, {"date": "2021-12-08", "close": 13.7693, "volume": 11875.0}, {"date": "2021-12-09", "close": 13.4993, "volume": 10677.0}, {"date": "2021-12-10", "close": 13.3433, "volume": 15209.0}, {"date": "2021-12-13", "close": 13.4243, "volume": 28001.0}, {"date": "2021-12-14", "close": 13.3868, "volume": 25211.0}, {"date": "2021-12-15", "close": 13.0733, "volume": 22907.0}, {"date": "2021-12-16", "close": 12.9939, "volume": 14914.0}, {"date": "2021-12-17", "close": 12.8994, "volume": 26840.0}, {"date": "2021-12-20", "close": 13.2743, "volume": 28771.0}, {"date": "2021-12-21", "close": 13.4228, "volume": 24121.0}, {"date": "2021-12-22", "close": 13.7993, "volume": 28948.0}, {"date": "2021-12-23", "close": 13.6493, "volume": 14772.0}, {"date": "2021-12-27", "close": 13.0493, "volume": 52945.0}, {"date": "2021-12-28", "close": 12.6009, "volume": 43652.0}, {"date": "2021-12-29", "close": 12.4494, "volume": 35177.0}, {"date": "2021-12-30", "close": 12.6084, "volume": 70904.0}, {"date": "2021-12-31", "close": 12.6234, "volume": 51231.0}, {"date": "2022-01-03", "close": 13.3343, "volume": 28282.0}, {"date": "2022-01-04", "close": 15.4492, "volume": 297818.0}, {"date": "2022-01-05", "close": 15.1492, "volume": 607385.0}, {"date": "2022-01-06", "close": 14.6243, "volume": 130082.0}, {"date": "2022-01-07", "close": 13.9508, "volume": 61238.0}, {"date": "2022-01-10", "close": 13.7543, "volume": 87776.0}, {"date": "2022-01-11", "close": 12.9759, "volume": 64523.0}, {"date": "2022-01-12", "close": 12.3354, "volume": 63679.0}, {"date": "2022-01-13", "close": 12.0939, "volume": 56823.0}, {"date": "2022-01-14", "close": 12.3054, "volume": 45703.0}, {"date": "2022-01-18", "close": 11.9709, "volume": 29520.0}, {"date": "2022-01-19", "close": 11.6259, "volume": 41062.0}, {"date": "2022-01-20", "close": 11.3994, "volume": 29776.0}, {"date": "2022-01-21", "close": 10.936, "volume": 41500.0}, {"date": "2022-01-24", "close": 10.771, "volume": 74135.0}, {"date": "2022-01-25", "close": 11.1759, "volume": 19059.0}, {"date": "2022-01-26", "close": 10.8625, "volume": 18277.0}, {"date": "2022-01-27", "close": 10.7245, "volume": 22007.0}, {"date": "2022-01-28", "close": 10.9495, "volume": 18502.0}, {"date": "2022-01-31", "close": 11.6214, "volume": 24011.0}, {"date": "2022-02-01", "close": 11.6889, "volume": 14698.0}, {"date": "2022-02-02", "close": 11.4009, "volume": 14627.0}, {"date": "2022-02-03", "close": 10.9495, "volume": 5298.0}, {"date": "2022-02-04", "close": 11.2479, "volume": 12537.0}, {"date": "2022-02-07", "close": 11.4054, "volume": 9640.0}, {"date": "2022-02-08", "close": 11.5029, "volume": 5174.0}, {"date": "2022-02-09", "close": 11.8869, "volume": 18744.0}, {"date": "2022-02-10", "close": 11.7886, "volume": 8769.0}, {"date": "2022-02-11", "close": 11.2794, "volume": 12605.0}, {"date": "2022-02-14", "close": 11.3994, "volume": 11762.0}, {"date": "2022-02-15", "close": 11.7009, "volume": 5163.0}, {"date": "2022-02-16", "close": 11.5374, "volume": 5791.0}, {"date": "2022-02-17", "close": 11.5464, "volume": 12104.0}, {"date": "2022-02-18", "close": 11.4954, "volume": 11849.0}, {"date": "2022-02-22", "close": 11.3709, "volume": 20966.0}, {"date": "2022-02-23", "close": 10.8625, "volume": 14437.0}, {"date": "2022-02-24", "close": 10.744, "volume": 21422.0}, {"date": "2022-02-25", "close": 10.9795, "volume": 11242.0}, {"date": "2022-02-28", "close": 10.5295, "volume": 5530.0}, {"date": "2022-03-01", "close": 10.6495, "volume": 7256.0}, {"date": "2022-03-02", "close": 10.7995, "volume": 11656.0}, {"date": "2022-03-03", "close": 10.7995, "volume": 7840.0}, {"date": "2022-03-04", "close": 10.498, "volume": 10436.0}, {"date": "2022-03-07", "close": 10.1245, "volume": 14279.0}, {"date": "2022-03-08", "close": 10.3135, "volume": 9768.0}, {"date": "2022-03-09", "close": 10.5025, "volume": 22354.0}, {"date": "2022-03-10", "close": 10.6195, "volume": 15110.0}, {"date": "2022-03-11", "close": 10.225, "volume": 20103.0}, {"date": "2022-03-14", "close": 9.7495, "volume": 27492.0}, {"date": "2022-03-15", "close": 9.5095, "volume": 16633.0}, {"date": "2022-03-16", "close": 9.8995, "volume": 14761.0}, {"date": "2022-03-17", "close": 10.1995, "volume": 32020.0}, {"date": "2022-03-18", "close": 11.0559, "volume": 46160.0}, {"date": "2022-03-21", "close": 11.2119, "volume": 15200.0}, {"date": "2022-03-22", "close": 11.0994, "volume": 24545.0}, {"date": "2022-03-23", "close": 10.8745, "volume": 19049.0}, {"date": "2022-03-24", "close": 11.6754, "volume": 40020.0}, {"date": "2022-03-25", "close": 11.4144, "volume": 20384.0}, {"date": "2022-03-28", "close": 11.0739, "volume": 11096.0}, {"date": "2022-03-29", "close": 11.3544, "volume": 16083.0}, {"date": "2022-03-30", "close": 11.3829, "volume": 12535.0}, {"date": "2022-03-31", "close": 10.8295, "volume": 7417.0}, {"date": "2022-04-01", "close": 11.1099, "volume": 9993.0}, {"date": "2022-04-04", "close": 11.1324, "volume": 6067.0}, {"date": "2022-04-05", "close": 10.8325, "volume": 6806.0}, {"date": "2022-04-06", "close": 10.6945, "volume": 7191.0}, {"date": "2022-04-07", "close": 10.7335, "volume": 6447.0}, {"date": "2022-04-08", "close": 10.663, "volume": 12737.0}, {"date": "2022-04-11", "close": 10.4245, "volume": 8573.0}, {"date": "2022-04-12", "close": 10.1995, "volume": 14174.0}, {"date": "2022-04-13", "close": 10.4995, "volume": 6722.0}, {"date": "2022-04-14", "close": 10.1995, "volume": 3221.0}, {"date": "2022-04-18", "close": 10.0495, "volume": 4705.0}, {"date": "2022-04-19", "close": 9.7585, "volume": 21124.0}, {"date": "2022-04-20", "close": 9.8245, "volume": 6263.0}, {"date": "2022-04-21", "close": 9.7495, "volume": 4931.0}, {"date": "2022-04-22", "close": 9.5995, "volume": 5330.0}, {"date": "2022-04-25", "close": 9.5995, "volume": 12304.0}, {"date": "2022-04-26", "close": 9.451, "volume": 8210.0}, {"date": "2022-04-27", "close": 9.1495, "volume": 567783.0}, {"date": "2022-04-28", "close": 8.5496, "volume": 109560.0}, {"date": "2022-04-29", "close": 7.7171, "volume": 34246.0}, {"date": "2022-05-02", "close": 7.8296, "volume": 17989.0}, {"date": "2022-05-03", "close": 8.2331, "volume": 34694.0}, {"date": "2022-05-04", "close": 8.0396, "volume": 12139.0}, {"date": "2022-05-05", "close": 7.7696, "volume": 21465.0}, {"date": "2022-05-06", "close": 6.9822, "volume": 36456.0}, {"date": "2022-05-09", "close": 6.1062, "volume": 72160.0}, {"date": "2022-05-10", "close": 6.2997, "volume": 19164.0}, {"date": "2022-05-11", "close": 6.3762, "volume": 19315.0}, {"date": "2022-05-12", "close": 6.1497, "volume": 24589.0}, {"date": "2022-05-13", "close": 6.6552, "volume": 15428.0}, {"date": "2022-05-16", "close": 6.7197, "volume": 24279.0}, {"date": "2022-05-17", "close": 6.8997, "volume": 3000.0}, {"date": "2022-05-18", "close": 6.8562, "volume": 4043.0}, {"date": "2022-05-19", "close": 6.9222, "volume": 3687.0}, {"date": "2022-05-20", "close": 6.9222, "volume": 4522.0}, {"date": "2022-05-23", "close": 6.8997, "volume": 5722.0}, {"date": "2022-05-24", "close": 6.9012, "volume": 17157.0}, {"date": "2022-05-25", "close": 7.0361, "volume": 19430.0}, {"date": "2022-05-26", "close": 6.7797, "volume": 9444.0}, {"date": "2022-05-27", "close": 7.0496, "volume": 7956.0}, {"date": "2022-05-31", "close": 7.5746, "volume": 13035.0}, {"date": "2022-06-01", "close": 7.5011, "volume": 11825.0}, {"date": "2022-06-02", "close": 7.6496, "volume": 12492.0}, {"date": "2022-06-03", "close": 7.7831, "volume": 5003.0}, {"date": "2022-06-06", "close": 7.7096, "volume": 3756.0}, {"date": "2022-06-07", "close": 7.5716, "volume": 8991.0}, {"date": "2022-06-08", "close": 7.8746, "volume": 8513.0}, {"date": "2022-06-09", "close": 8.2046, "volume": 8365.0}, {"date": "2022-06-10", "close": 8.2496, "volume": 15166.0}, {"date": "2022-06-13", "close": 7.6826, "volume": 7780.0}, {"date": "2022-06-14", "close": 7.4996, "volume": 12183.0}, {"date": "2022-06-15", "close": 7.6301, "volume": 6973.0}, {"date": "2022-06-16", "close": 7.4996, "volume": 10761.0}, {"date": "2022-06-17", "close": 7.7066, "volume": 6829.0}, {"date": "2022-06-21", "close": 7.8146, "volume": 6835.0}, {"date": "2022-06-22", "close": 7.8041, "volume": 3470.0}, {"date": "2022-06-23", "close": 7.9346, "volume": 4891.0}, {"date": "2022-06-24", "close": 7.5041, "volume": 14805.0}, {"date": "2022-06-27", "close": 7.8191, "volume": 7280.0}, {"date": "2022-06-28", "close": 7.8911, "volume": 14259.0}, {"date": "2022-06-29", "close": 7.9961, "volume": 3666.0}, {"date": "2022-06-30", "close": 7.9511, "volume": 10518.0}, {"date": "2022-07-01", "close": 7.9496, "volume": 20866.0}, {"date": "2022-07-05", "close": 7.9046, "volume": 1918.0}, {"date": "2022-07-06", "close": 8.0876, "volume": 7756.0}, {"date": "2022-07-07", "close": 8.6696, "volume": 19969.0}, {"date": "2022-07-08", "close": 8.5631, "volume": 7927.0}, {"date": "2022-07-11", "close": 8.5796, "volume": 4932.0}, {"date": "2022-07-12", "close": 8.5646, "volume": 5633.0}, {"date": "2022-07-13", "close": 8.5496, "volume": 4516.0}, {"date": "2022-07-14", "close": 8.1446, "volume": 2806.0}, {"date": "2022-07-15", "close": 8.1146, "volume": 3179.0}, {"date": "2022-07-18", "close": 8.1746, "volume": 5847.0}, {"date": "2022-07-19", "close": 8.3036, "volume": 9859.0}, {"date": "2022-07-20", "close": 8.3756, "volume": 3531.0}, {"date": "2022-07-21", "close": 8.3801, "volume": 4791.0}, {"date": "2022-07-22", "close": 8.0996, "volume": 5281.0}, {"date": "2022-07-25", "close": 7.6496, "volume": 15798.0}, {"date": "2022-07-26", "close": 7.2776, "volume": 14228.0}, {"date": "2022-07-27", "close": 7.6211, "volume": 16419.0}, {"date": "2022-07-28", "close": 7.5536, "volume": 8081.0}, {"date": "2022-07-29", "close": 7.5026, "volume": 10451.0}, {"date": "2022-08-01", "close": 7.2296, "volume": 7967.0}, {"date": "2022-08-02", "close": 7.3811, "volume": 5722.0}, {"date": "2022-08-03", "close": 7.5401, "volume": 11247.0}, {"date": "2022-08-04", "close": 7.7966, "volume": 11759.0}, {"date": "2022-08-05", "close": 7.6451, "volume": 20995.0}, {"date": "2022-08-08", "close": 7.6496, "volume": 12340.0}, {"date": "2022-08-09", "close": 7.6001, "volume": 13315.0}, {"date": "2022-08-10", "close": 7.8326, "volume": 34412.0}, {"date": "2022-08-11", "close": 7.9511, "volume": 18184.0}, {"date": "2022-08-12", "close": 8.0576, "volume": 6324.0}, {"date": "2022-08-15", "close": 8.0186, "volume": 15843.0}, {"date": "2022-08-16", "close": 8.1011, "volume": 5128.0}, {"date": "2022-08-17", "close": 8.0996, "volume": 5333.0}, {"date": "2022-08-18", "close": 7.8266, "volume": 7865.0}, {"date": "2022-08-19", "close": 7.9691, "volume": 11030.0}, {"date": "2022-08-22", "close": 7.7246, "volume": 10887.0}, {"date": "2022-08-23", "close": 7.6796, "volume": 7847.0}, {"date": "2022-08-24", "close": 7.7996, "volume": 3831.0}, {"date": "2022-08-25", "close": 7.6511, "volume": 3981.0}, {"date": "2022-08-26", "close": 7.6076, "volume": 14368.0}, {"date": "2022-08-29", "close": 7.3991, "volume": 10663.0}, {"date": "2022-08-30", "close": 7.5026, "volume": 12059.0}, {"date": "2022-08-31", "close": 7.3646, "volume": 3627.0}, {"date": "2022-09-01", "close": 7.4996, "volume": 8089.0}, {"date": "2022-09-02", "close": 7.6406, "volume": 15954.0}, {"date": "2022-09-06", "close": 7.4246, "volume": 4656.0}, {"date": "2022-09-07", "close": 7.6496, "volume": 12562.0}, {"date": "2022-09-08", "close": 7.4981, "volume": 15567.0}, {"date": "2022-09-09", "close": 7.6601, "volume": 6544.0}, {"date": "2022-09-12", "close": 7.6496, "volume": 6407.0}, {"date": "2022-09-13", "close": 7.6541, "volume": 2332.0}, {"date": "2022-09-14", "close": 6.3957, "volume": 666700.0}, {"date": "2022-09-15", "close": 6.25, "volume": 2015637.0}, {"date": "2022-09-16", "close": 5.0, "volume": 326718.0}, {"date": "2022-09-19", "close": 4.69, "volume": 123882.0}, {"date": "2022-09-20", "close": 4.77, "volume": 103268.0}, {"date": "2022-09-21", "close": 4.99, "volume": 95955.0}, {"date": "2022-09-22", "close": 4.77, "volume": 35405.0}, {"date": "2022-09-23", "close": 4.69, "volume": 40036.0}, {"date": "2022-09-26", "close": 4.5, "volume": 115895.0}, {"date": "2022-09-27", "close": 4.37, "volume": 83487.0}, {"date": "2022-09-28", "close": 4.41, "volume": 14022.0}, {"date": "2022-09-29", "close": 4.42, "volume": 14088.0}, {"date": "2022-09-30", "close": 4.63, "volume": 106893.0}, {"date": "2022-10-03", "close": 4.53, "volume": 56950.0}, {"date": "2022-10-04", "close": 4.71, "volume": 23005.0}, {"date": "2022-10-05", "close": 4.72, "volume": 12747.0}, {"date": "2022-10-06", "close": 4.87, "volume": 21313.0}, {"date": "2022-10-07", "close": 4.54, "volume": 21062.0}, {"date": "2022-10-10", "close": 4.2, "volume": 22645.0}, {"date": "2022-10-11", "close": 4.2, "volume": 5900.0}, {"date": "2022-10-12", "close": 4.25, "volume": 4357.0}, {"date": "2022-10-13", "close": 4.23, "volume": 6896.0}, {"date": "2022-10-14", "close": 4.01, "volume": 16056.0}, {"date": "2022-10-17", "close": 3.92, "volume": 24405.0}, {"date": "2022-10-18", "close": 4.18, "volume": 26227.0}, {"date": "2022-10-19", "close": 4.13, "volume": 23000.0}, {"date": "2022-10-20", "close": 4.16, "volume": 15441.0}, {"date": "2022-10-21", "close": 4.13, "volume": 16782.0}, {"date": "2022-10-24", "close": 3.98, "volume": 16508.0}, {"date": "2022-10-25", "close": 4.0, "volume": 11351.0}, {"date": "2022-10-26", "close": 4.19, "volume": 7362.0}, {"date": "2022-10-27", "close": 4.205, "volume": 4458.0}, {"date": "2022-10-28", "close": 4.41, "volume": 27492.0}, {"date": "2022-10-31", "close": 4.24, "volume": 9196.0}, {"date": "2022-11-01", "close": 4.23, "volume": 6436.0}, {"date": "2022-11-02", "close": 4.23, "volume": 14075.0}, {"date": "2022-11-03", "close": 3.9959, "volume": 7388.0}, {"date": "2022-11-04", "close": 3.93, "volume": 13059.0}, {"date": "2022-11-07", "close": 3.88, "volume": 9074.0}, {"date": "2022-11-08", "close": 3.75, "volume": 10751.0}, {"date": "2022-11-09", "close": 3.525, "volume": 8488.0}, {"date": "2022-11-10", "close": 3.7, "volume": 14808.0}, {"date": "2022-11-11", "close": 3.7, "volume": 15837.0}, {"date": "2022-11-14", "close": 3.98, "volume": 16807.0}, {"date": "2022-11-15", "close": 4.21, "volume": 12951.0}, {"date": "2022-11-16", "close": 4.16, "volume": 12189.0}, {"date": "2022-11-17", "close": 4.17, "volume": 13536.0}, {"date": "2022-11-18", "close": 3.95, "volume": 11559.0}, {"date": "2022-11-21", "close": 3.8423, "volume": 2594.0}, {"date": "2022-11-22", "close": 3.7, "volume": 9400.0}, {"date": "2022-11-23", "close": 3.62, "volume": 13873.0}, {"date": "2022-11-25", "close": 3.63, "volume": 332.0}, {"date": "2022-11-28", "close": 3.6599, "volume": 6533.0}, {"date": "2022-11-29", "close": 3.58, "volume": 4724.0}, {"date": "2022-11-30", "close": 3.5, "volume": 10582.0}, {"date": "2022-12-01", "close": 3.6, "volume": 4859.0}, {"date": "2022-12-02", "close": 3.69, "volume": 8040.0}, {"date": "2022-12-05", "close": 3.55, "volume": 22572.0}, {"date": "2022-12-06", "close": 3.25, "volume": 7239.0}, {"date": "2022-12-07", "close": 3.26, "volume": 3545.0}, {"date": "2022-12-08", "close": 3.06, "volume": 28098.0}, {"date": "2022-12-09", "close": 3.0477, "volume": 7959.0}, {"date": "2022-12-12", "close": 3.01, "volume": 10144.0}, {"date": "2022-12-13", "close": 2.866, "volume": 26723.0}, {"date": "2022-12-14", "close": 2.9, "volume": 29088.0}, {"date": "2022-12-15", "close": 2.86, "volume": 9755.0}, {"date": "2022-12-16", "close": 2.67, "volume": 15934.0}, {"date": "2022-12-19", "close": 2.61, "volume": 32891.0}, {"date": "2022-12-20", "close": 2.45, "volume": 20449.0}, {"date": "2022-12-21", "close": 2.56, "volume": 10113.0}, {"date": "2022-12-22", "close": 2.58, "volume": 15588.0}, {"date": "2022-12-23", "close": 2.5, "volume": 11799.0}, {"date": "2022-12-27", "close": 2.5227, "volume": 36557.0}, {"date": "2022-12-28", "close": 2.39, "volume": 9420.0}, {"date": "2022-12-29", "close": 2.43, "volume": 31648.0}, {"date": "2022-12-30", "close": 2.53, "volume": 23180.0}, {"date": "2023-01-03", "close": 2.58, "volume": 10794.0}, {"date": "2023-01-04", "close": 2.77, "volume": 13879.0}, {"date": "2023-01-05", "close": 2.89, "volume": 5851.0}, {"date": "2023-01-06", "close": 3.0, "volume": 13007.0}, {"date": "2023-01-09", "close": 3.0, "volume": 13856.0}, {"date": "2023-01-10", "close": 3.195, "volume": 48210.0}, {"date": "2023-01-11", "close": 3.2, "volume": 7557.0}, {"date": "2023-01-12", "close": 3.579, "volume": 70360.0}, {"date": "2023-01-13", "close": 3.65, "volume": 24539.0}, {"date": "2023-01-17", "close": 3.619, "volume": 18080.0}, {"date": "2023-01-18", "close": 3.4655, "volume": 7739.0}, {"date": "2023-01-19", "close": 3.49, "volume": 5940.0}, {"date": "2023-01-20", "close": 3.485, "volume": 2154.0}, {"date": "2023-01-23", "close": 3.64, "volume": 13032.0}, {"date": "2023-01-24", "close": 3.71, "volume": 18317.0}, {"date": "2023-01-25", "close": 3.625, "volume": 6579.0}, {"date": "2023-01-26", "close": 3.5101, "volume": 11411.0}, {"date": "2023-01-27", "close": 3.55, "volume": 6326.0}, {"date": "2023-01-30", "close": 3.58, "volume": 5513.0}, {"date": "2023-01-31", "close": 3.58, "volume": 8183.0}, {"date": "2023-02-01", "close": 3.61, "volume": 32919.0}, {"date": "2023-02-02", "close": 3.746, "volume": 24268.0}, {"date": "2023-02-03", "close": 3.65, "volume": 4964.0}, {"date": "2023-02-06", "close": 3.66, "volume": 5444.0}, {"date": "2023-02-07", "close": 3.6999, "volume": 8810.0}, {"date": "2023-02-08", "close": 3.52, "volume": 13179.0}, {"date": "2023-02-09", "close": 3.3453, "volume": 18598.0}, {"date": "2023-02-10", "close": 3.41, "volume": 3629.0}, {"date": "2023-02-13", "close": 3.38, "volume": 7421.0}, {"date": "2023-02-14", "close": 3.48, "volume": 3711.0}, {"date": "2023-02-15", "close": 3.3802, "volume": 2684.0}, {"date": "2023-02-16", "close": 3.4001, "volume": 12647.0}, {"date": "2023-02-17", "close": 3.43, "volume": 9155.0}, {"date": "2023-02-21", "close": 3.4511, "volume": 14633.0}, {"date": "2023-02-22", "close": 3.33, "volume": 14833.0}, {"date": "2023-02-23", "close": 3.377, "volume": 13630.0}, {"date": "2023-02-24", "close": 3.4, "volume": 21298.0}, {"date": "2023-02-27", "close": 3.2572, "volume": 8065.0}, {"date": "2023-02-28", "close": 3.16, "volume": 5776.0}, {"date": "2023-03-01", "close": 3.03, "volume": 25471.0}, {"date": "2023-03-02", "close": 3.1096, "volume": 13966.0}, {"date": "2023-03-03", "close": 3.24, "volume": 7941.0}, {"date": "2023-03-06", "close": 3.53, "volume": 30821.0}, {"date": "2023-03-07", "close": 3.5191, "volume": 12553.0}, {"date": "2023-03-08", "close": 3.5299, "volume": 13226.0}, {"date": "2023-03-09", "close": 3.49, "volume": 2547.0}, {"date": "2023-03-10", "close": 3.18, "volume": 5371.0}, {"date": "2023-03-13", "close": 3.4262, "volume": 11000.0}, {"date": "2023-03-14", "close": 3.32, "volume": 3505.0}, {"date": "2023-03-15", "close": 3.32, "volume": 8724.0}, {"date": "2023-03-16", "close": 3.32, "volume": 2506.0}, {"date": "2023-03-17", "close": 3.31, "volume": 11326.0}, {"date": "2023-03-20", "close": 3.26, "volume": 6911.0}, {"date": "2023-03-21", "close": 3.17, "volume": 5488.0}, {"date": "2023-03-22", "close": 3.1627, "volume": 2251.0}, {"date": "2023-03-23", "close": 3.08, "volume": 5490.0}, {"date": "2023-03-24", "close": 3.0, "volume": 3286.0}, {"date": "2023-03-27", "close": 3.24, "volume": 3624.0}, {"date": "2023-03-28", "close": 3.05, "volume": 6759.0}, {"date": "2023-03-29", "close": 3.07, "volume": 3548.0}, {"date": "2023-03-30", "close": 3.18, "volume": 11254.0}, {"date": "2023-03-31", "close": 3.245, "volume": 21348.0}, {"date": "2023-04-03", "close": 3.25, "volume": 3524.0}, {"date": "2023-04-04", "close": 3.18, "volume": 10095.0}, {"date": "2023-04-05", "close": 3.085, "volume": 5588.0}, {"date": "2023-04-06", "close": 3.08, "volume": 4995.0}, {"date": "2023-04-10", "close": 3.08, "volume": 7436.0}, {"date": "2023-04-11", "close": 3.105, "volume": 3236.0}, {"date": "2023-04-12", "close": 3.135, "volume": 3814.0}, {"date": "2023-04-13", "close": 3.1, "volume": 7119.0}, {"date": "2023-04-14", "close": 3.12, "volume": 17471.0}, {"date": "2023-04-17", "close": 3.155, "volume": 19739.0}, {"date": "2023-04-18", "close": 3.31, "volume": 16199.0}, {"date": "2023-04-19", "close": 3.35, "volume": 6633.0}, {"date": "2023-04-20", "close": 3.34, "volume": 10102.0}, {"date": "2023-04-21", "close": 3.275, "volume": 3621.0}, {"date": "2023-04-24", "close": 3.32, "volume": 6381.0}, {"date": "2023-04-25", "close": 3.22, "volume": 1998.0}, {"date": "2023-04-26", "close": 3.185, "volume": 3868.0}, {"date": "2023-04-27", "close": 3.25, "volume": 11483.0}, {"date": "2023-04-28", "close": 3.25, "volume": 6702.0}, {"date": "2023-05-01", "close": 3.26, "volume": 7287.0}, {"date": "2023-05-02", "close": 3.35, "volume": 6306.0}, {"date": "2023-05-03", "close": 3.25, "volume": 4412.0}, {"date": "2023-05-04", "close": 3.195, "volume": 5551.0}, {"date": "2023-05-05", "close": 3.225, "volume": 3776.0}, {"date": "2023-05-08", "close": 3.27, "volume": 4822.0}, {"date": "2023-05-09", "close": 3.27, "volume": 4109.0}, {"date": "2023-05-10", "close": 3.255, "volume": 6562.0}, {"date": "2023-05-11", "close": 3.278, "volume": 5714.0}, {"date": "2023-05-12", "close": 3.3, "volume": 7733.0}, {"date": "2023-05-15", "close": 3.3899, "volume": 11581.0}, {"date": "2023-05-16", "close": 3.37, "volume": 11092.0}, {"date": "2023-05-17", "close": 3.9522, "volume": 130708.0}, {"date": "2023-05-18", "close": 4.0629, "volume": 186334.0}, {"date": "2023-05-19", "close": 4.1, "volume": 47737.0}, {"date": "2023-05-22", "close": 4.05, "volume": 7882.0}, {"date": "2023-05-23", "close": 4.005, "volume": 7156.0}, {"date": "2023-05-24", "close": 4.11, "volume": 8802.0}, {"date": "2023-05-25", "close": 3.9, "volume": 7221.0}, {"date": "2023-05-26", "close": 3.8794, "volume": 3768.0}, {"date": "2023-05-30", "close": 3.86, "volume": 4953.0}, {"date": "2023-05-31", "close": 4.1, "volume": 16217.0}, {"date": "2023-06-01", "close": 4.25, "volume": 4477.0}, {"date": "2023-06-02", "close": 4.2144, "volume": 6019.0}, {"date": "2023-06-05", "close": 4.29, "volume": 29985.0}, {"date": "2023-06-06", "close": 4.305, "volume": 13231.0}, {"date": "2023-06-07", "close": 4.32, "volume": 2466.0}, {"date": "2023-06-08", "close": 4.2776, "volume": 12227.0}, {"date": "2023-06-09", "close": 4.23, "volume": 59073.0}, {"date": "2023-06-12", "close": 4.3, "volume": 26977.0}, {"date": "2023-06-13", "close": 4.4, "volume": 33431.0}, {"date": "2023-06-14", "close": 4.35, "volume": 6759.0}, {"date": "2023-06-15", "close": 4.23, "volume": 26580.0}, {"date": "2023-06-16", "close": 4.0, "volume": 22819.0}, {"date": "2023-06-20", "close": 3.96, "volume": 3208.0}, {"date": "2023-06-21", "close": 3.91, "volume": 5012.0}, {"date": "2023-06-22", "close": 3.93, "volume": 17164.0}, {"date": "2023-06-23", "close": 3.8651, "volume": 11623.0}, {"date": "2023-06-26", "close": 3.738, "volume": 12259.0}, {"date": "2023-06-27", "close": 3.64, "volume": 19110.0}, {"date": "2023-06-28", "close": 3.6, "volume": 23298.0}, {"date": "2023-06-29", "close": 3.69, "volume": 1938.0}, {"date": "2023-06-30", "close": 3.7, "volume": 6563.0}, {"date": "2023-07-03", "close": 3.53, "volume": 26317.0}, {"date": "2023-07-05", "close": 3.54, "volume": 4190.0}, {"date": "2023-07-06", "close": 3.598, "volume": 9665.0}, {"date": "2023-07-07", "close": 3.63, "volume": 3487.0}, {"date": "2023-07-10", "close": 3.63, "volume": 10495.0}, {"date": "2023-07-11", "close": 3.65, "volume": 4819.0}, {"date": "2023-07-12", "close": 3.69, "volume": 4199.0}, {"date": "2023-07-13", "close": 3.69, "volume": 2959.0}, {"date": "2023-07-14", "close": 3.71, "volume": 16062.0}, {"date": "2023-07-17", "close": 3.77, "volume": 3084.0}, {"date": "2023-07-18", "close": 3.75, "volume": 16237.0}, {"date": "2023-07-19", "close": 3.675, "volume": 30363.0}, {"date": "2023-07-20", "close": 3.63, "volume": 12508.0}, {"date": "2023-07-21", "close": 3.46, "volume": 29663.0}, {"date": "2023-07-24", "close": 3.5, "volume": 7841.0}, {"date": "2023-07-25", "close": 3.29, "volume": 20587.0}, {"date": "2023-07-26", "close": 3.23, "volume": 8626.0}, {"date": "2023-07-27", "close": 3.15, "volume": 6848.0}, {"date": "2023-07-28", "close": 3.15, "volume": 4973.0}, {"date": "2023-07-31", "close": 3.17, "volume": 7578.0}, {"date": "2023-08-01", "close": 3.2, "volume": 11271.0}, {"date": "2023-08-02", "close": 3.1, "volume": 6989.0}, {"date": "2023-08-03", "close": 3.29, "volume": 105797.0}, {"date": "2023-08-04", "close": 3.2101, "volume": 18522.0}, {"date": "2023-08-07", "close": 3.05, "volume": 18963.0}, {"date": "2023-08-08", "close": 2.98, "volume": 619723.0}, {"date": "2023-08-09", "close": 2.73, "volume": 42109.0}, {"date": "2023-08-10", "close": 2.75, "volume": 33611.0}, {"date": "2023-08-11", "close": 2.73, "volume": 21611.0}, {"date": "2023-08-14", "close": 2.7, "volume": 28868.0}, {"date": "2023-08-15", "close": 2.7, "volume": 12749.0}, {"date": "2023-08-16", "close": 2.6803, "volume": 22326.0}, {"date": "2023-08-17", "close": 2.705, "volume": 12044.0}, {"date": "2023-08-18", "close": 2.71, "volume": 4676.0}, {"date": "2023-08-21", "close": 2.7207, "volume": 11014.0}, {"date": "2023-08-22", "close": 2.7, "volume": 6480.0}, {"date": "2023-08-23", "close": 2.6501, "volume": 8016.0}, {"date": "2023-08-24", "close": 2.72, "volume": 10958.0}, {"date": "2023-08-25", "close": 2.61, "volume": 3764.0}, {"date": "2023-08-28", "close": 2.25, "volume": 88348.0}, {"date": "2023-08-29", "close": 2.2345, "volume": 41533.0}, {"date": "2023-08-30", "close": 2.07, "volume": 46376.0}, {"date": "2023-08-31", "close": 2.18, "volume": 22888.0}, {"date": "2023-09-01", "close": 2.18, "volume": 15510.0}, {"date": "2023-09-05", "close": 2.2, "volume": 41563.0}, {"date": "2023-09-06", "close": 2.4396, "volume": 31056.0}, {"date": "2023-09-07", "close": 2.11, "volume": 23490.0}, {"date": "2023-09-08", "close": 2.14, "volume": 25306.0}, {"date": "2023-09-11", "close": 1.97, "volume": 57308.0}, {"date": "2023-09-12", "close": 1.96, "volume": 18498.0}, {"date": "2023-09-13", "close": 1.99, "volume": 19919.0}, {"date": "2023-09-14", "close": 1.99, "volume": 46157.0}, {"date": "2023-09-15", "close": 2.18, "volume": 30940.0}, {"date": "2023-09-18", "close": 2.0, "volume": 17241.0}, {"date": "2023-09-19", "close": 2.13, "volume": 6024.0}, {"date": "2023-09-20", "close": 1.96, "volume": 22151.0}, {"date": "2023-09-21", "close": 2.06, "volume": 57802.0}, {"date": "2023-09-22", "close": 2.07, "volume": 10922.0}, {"date": "2023-09-25", "close": 2.09, "volume": 10658.0}, {"date": "2023-09-26", "close": 2.07, "volume": 3089.0}, {"date": "2023-09-27", "close": 2.08, "volume": 15432.0}, {"date": "2023-09-28", "close": 2.1, "volume": 8309.0}, {"date": "2023-09-29", "close": 2.14, "volume": 9908.0}, {"date": "2023-10-02", "close": 2.13, "volume": 8963.0}, {"date": "2023-10-03", "close": 2.07, "volume": 16156.0}, {"date": "2023-10-04", "close": 2.07, "volume": 2495.0}, {"date": "2023-10-05", "close": 2.1, "volume": 8561.0}, {"date": "2023-10-06", "close": 2.1712, "volume": 5945.0}, {"date": "2023-10-09", "close": 2.11, "volume": 8592.0}, {"date": "2023-10-10", "close": 2.11, "volume": 7512.0}, {"date": "2023-10-11", "close": 2.1, "volume": 13985.0}, {"date": "2023-10-12", "close": 2.03, "volume": 3226.0}, {"date": "2023-10-13", "close": 2.1525, "volume": 4969.0}, {"date": "2023-10-16", "close": 2.12, "volume": 12928.0}, {"date": "2023-10-17", "close": 2.26, "volume": 212451.0}, {"date": "2023-10-18", "close": 2.18, "volume": 18205.0}, {"date": "2023-10-19", "close": 2.11, "volume": 7182.0}, {"date": "2023-10-20", "close": 2.14, "volume": 10148.0}, {"date": "2023-10-23", "close": 2.09, "volume": 3155.0}, {"date": "2023-10-24", "close": 2.15, "volume": 26847.0}, {"date": "2023-10-25", "close": 2.03, "volume": 7448.0}, {"date": "2023-10-26", "close": 2.06, "volume": 19125.0}, {"date": "2023-10-27", "close": 2.02, "volume": 2833.0}, {"date": "2023-10-30", "close": 2.05, "volume": 3482.0}, {"date": "2023-10-31", "close": 2.17, "volume": 11178.0}, {"date": "2023-11-01", "close": 2.12, "volume": 2642.0}, {"date": "2023-11-02", "close": 2.18, "volume": 14758.0}, {"date": "2023-11-03", "close": 2.36, "volume": 46862.0}, {"date": "2023-11-06", "close": 2.28, "volume": 39677.0}, {"date": "2023-11-07", "close": 2.24, "volume": 6024.0}, {"date": "2023-11-08", "close": 2.24, "volume": 4636.0}, {"date": "2023-11-09", "close": 2.11, "volume": 5788.0}, {"date": "2023-11-10", "close": 2.17, "volume": 45982.0}, {"date": "2023-11-13", "close": 2.145, "volume": 10761.0}, {"date": "2023-11-14", "close": 2.23, "volume": 12886.0}, {"date": "2023-11-15", "close": 2.24, "volume": 9677.0}, {"date": "2023-11-16", "close": 2.27, "volume": 6523.0}, {"date": "2023-11-17", "close": 2.31, "volume": 11192.0}, {"date": "2023-11-20", "close": 2.29, "volume": 12313.0}, {"date": "2023-11-21", "close": 2.17, "volume": 5586.0}, {"date": "2023-11-22", "close": 2.3, "volume": 31490.0}, {"date": "2023-11-24", "close": 2.435, "volume": 5742.0}, {"date": "2023-11-27", "close": 2.42, "volume": 18717.0}, {"date": "2023-11-28", "close": 2.49, "volume": 24605.0}, {"date": "2023-11-29", "close": 2.44, "volume": 16108.0}, {"date": "2023-11-30", "close": 2.19, "volume": 70495.0}, {"date": "2023-12-01", "close": 2.25, "volume": 14844.0}, {"date": "2023-12-04", "close": 2.26, "volume": 12606.0}, {"date": "2023-12-05", "close": 2.26, "volume": 5553.0}, {"date": "2023-12-06", "close": 2.4584, "volume": 65941.0}, {"date": "2023-12-07", "close": 2.58, "volume": 32425.0}, {"date": "2023-12-08", "close": 2.61, "volume": 16293.0}, {"date": "2023-12-11", "close": 2.62, "volume": 5163.0}, {"date": "2023-12-12", "close": 2.95, "volume": 61773.0}, {"date": "2023-12-13", "close": 2.93, "volume": 21453.0}, {"date": "2023-12-14", "close": 2.94, "volume": 21234.0}, {"date": "2023-12-15", "close": 2.74, "volume": 13971.0}, {"date": "2023-12-18", "close": 2.65, "volume": 5394.0}, {"date": "2023-12-19", "close": 2.8073, "volume": 23100.0}, {"date": "2023-12-20", "close": 2.865, "volume": 5994.0}, {"date": "2023-12-21", "close": 2.85, "volume": 10773.0}, {"date": "2023-12-22", "close": 2.83, "volume": 29607.0}, {"date": "2023-12-26", "close": 2.86, "volume": 13516.0}, {"date": "2023-12-27", "close": 2.852, "volume": 6795.0}, {"date": "2023-12-28", "close": 2.82, "volume": 13641.0}, {"date": "2023-12-29", "close": 2.73, "volume": 17687.0}, {"date": "2024-01-02", "close": 2.78, "volume": 7079.0}, {"date": "2024-01-03", "close": 2.8, "volume": 3847.0}, {"date": "2024-01-04", "close": 3.02, "volume": 52218.0}, {"date": "2024-01-05", "close": 2.9473, "volume": 8942.0}, {"date": "2024-01-08", "close": 3.07, "volume": 21285.0}, {"date": "2024-01-09", "close": 3.08, "volume": 18817.0}, {"date": "2024-01-10", "close": 3.0, "volume": 7926.0}, {"date": "2024-01-11", "close": 2.99, "volume": 13495.0}, {"date": "2024-01-12", "close": 3.02, "volume": 10741.0}, {"date": "2024-01-16", "close": 3.02, "volume": 8806.0}, {"date": "2024-01-17", "close": 2.94, "volume": 13623.0}, {"date": "2024-01-18", "close": 3.0132, "volume": 8556.0}, {"date": "2024-01-19", "close": 2.95, "volume": 5316.0}, {"date": "2024-01-22", "close": 2.91, "volume": 5499.0}, {"date": "2024-01-23", "close": 2.86, "volume": 10147.0}, {"date": "2024-01-24", "close": 2.75, "volume": 20046.0}, {"date": "2024-01-25", "close": 2.69, "volume": 5044.0}, {"date": "2024-01-26", "close": 2.84, "volume": 10608.0}, {"date": "2024-01-29", "close": 2.7699, "volume": 14454.0}, {"date": "2024-01-30", "close": 2.75, "volume": 4471.0}, {"date": "2024-01-31", "close": 2.47, "volume": 10993.0}, {"date": "2024-02-01", "close": 2.6999, "volume": 4950.0}, {"date": "2024-02-02", "close": 2.65, "volume": 6213.0}, {"date": "2024-02-05", "close": 2.8045, "volume": 1542.0}, {"date": "2024-02-06", "close": 2.66, "volume": 7732.0}, {"date": "2024-02-07", "close": 2.6481, "volume": 9562.0}, {"date": "2024-02-08", "close": 2.61, "volume": 5612.0}, {"date": "2024-02-09", "close": 2.66, "volume": 2328.0}, {"date": "2024-02-12", "close": 2.72, "volume": 5903.0}, {"date": "2024-02-13", "close": 2.755, "volume": 4590.0}, {"date": "2024-02-14", "close": 2.77, "volume": 9688.0}, {"date": "2024-02-15", "close": 2.87, "volume": 10108.0}, {"date": "2024-02-16", "close": 3.12, "volume": 29067.0}, {"date": "2024-02-20", "close": 3.0, "volume": 12117.0}, {"date": "2024-02-21", "close": 2.87, "volume": 7717.0}, {"date": "2024-02-22", "close": 3.0, "volume": 6765.0}, {"date": "2024-02-23", "close": 2.99, "volume": 13686.0}, {"date": "2024-02-26", "close": 3.02, "volume": 10173.0}, {"date": "2024-02-27", "close": 3.22, "volume": 18856.0}, {"date": "2024-02-28", "close": 3.1595, "volume": 7290.0}, {"date": "2024-02-29", "close": 2.93, "volume": 24033.0}, {"date": "2024-03-01", "close": 3.1, "volume": 10562.0}, {"date": "2024-03-04", "close": 3.2393, "volume": 25683.0}, {"date": "2024-03-05", "close": 3.12, "volume": 10826.0}, {"date": "2024-03-06", "close": 3.0921, "volume": 8945.0}, {"date": "2024-03-07", "close": 3.06, "volume": 6129.0}, {"date": "2024-03-08", "close": 3.17, "volume": 3089.0}, {"date": "2024-03-11", "close": 3.24, "volume": 3272.0}, {"date": "2024-03-12", "close": 3.1, "volume": 11060.0}, {"date": "2024-03-13", "close": 3.06, "volume": 11008.0}, {"date": "2024-03-14", "close": 3.03, "volume": 10647.0}, {"date": "2024-03-15", "close": 3.08, "volume": 3156.0}, {"date": "2024-03-18", "close": 3.04, "volume": 2350.0}, {"date": "2024-03-19", "close": 3.06, "volume": 8751.0}, {"date": "2024-03-20", "close": 3.09, "volume": 51396.0}, {"date": "2024-03-21", "close": 3.35, "volume": 167599.0}, {"date": "2024-03-22", "close": 3.2, "volume": 23304.0}, {"date": "2024-03-25", "close": 3.2791, "volume": 12599.0}, {"date": "2024-03-26", "close": 3.1731, "volume": 14018.0}, {"date": "2024-03-27", "close": 3.26, "volume": 11970.0}, {"date": "2024-03-28", "close": 3.12, "volume": 14230.0}, {"date": "2024-04-01", "close": 3.0991, "volume": 15342.0}, {"date": "2024-04-02", "close": 3.08, "volume": 6109.0}, {"date": "2024-04-03", "close": 3.04, "volume": 2263.0}, {"date": "2024-04-04", "close": 3.02, "volume": 9584.0}, {"date": "2024-04-05", "close": 3.07, "volume": 12058.0}, {"date": "2024-04-08", "close": 2.91, "volume": 5578.0}, {"date": "2024-04-09", "close": 3.0201, "volume": 25544.0}, {"date": "2024-04-10", "close": 3.04, "volume": 6979.0}, {"date": "2024-04-11", "close": 3.09, "volume": 19427.0}, {"date": "2024-04-12", "close": 2.8999, "volume": 23027.0}, {"date": "2024-04-15", "close": 2.83, "volume": 3332.0}, {"date": "2024-04-16", "close": 2.84, "volume": 4339.0}, {"date": "2024-04-17", "close": 2.78, "volume": 6684.0}, {"date": "2024-04-18", "close": 2.85, "volume": 1130.0}, {"date": "2024-04-19", "close": 2.7, "volume": 1975.0}, {"date": "2024-04-22", "close": 2.67, "volume": 1894.0}, {"date": "2024-04-23", "close": 2.65, "volume": 13395.0}, {"date": "2024-04-24", "close": 2.83, "volume": 9625.0}, {"date": "2024-04-25", "close": 2.66, "volume": 6093.0}, {"date": "2024-04-26", "close": 2.6478, "volume": 4678.0}, {"date": "2024-04-29", "close": 2.75, "volume": 5411.0}, {"date": "2024-04-30", "close": 2.73, "volume": 9463.0}, {"date": "2024-05-01", "close": 2.8532, "volume": 14108.0}, {"date": "2024-05-02", "close": 2.93, "volume": 10395.0}, {"date": "2024-05-03", "close": 2.85, "volume": 9141.0}, {"date": "2024-05-06", "close": 2.77, "volume": 4071.0}, {"date": "2024-05-07", "close": 2.75, "volume": 4156.0}, {"date": "2024-05-08", "close": 2.75, "volume": null}, {"date": "2024-05-09", "close": 2.913, "volume": 2892.0}, {"date": "2024-05-10", "close": 2.9499, "volume": 4934.0}, {"date": "2024-05-13", "close": 2.775, "volume": 5475.0}, {"date": "2024-05-14", "close": 2.96, "volume": 5173.0}, {"date": "2024-05-15", "close": 2.8444, "volume": 3867.0}, {"date": "2024-05-16", "close": 2.815, "volume": 11823.0}, {"date": "2024-05-17", "close": 2.77, "volume": 8831.0}, {"date": "2024-05-20", "close": 2.8242, "volume": 3120.0}, {"date": "2024-05-21", "close": 3.001, "volume": 47196.0}, {"date": "2024-05-22", "close": 3.105, "volume": 52186.0}, {"date": "2024-05-23", "close": 3.17, "volume": 17459.0}, {"date": "2024-05-24", "close": 2.96, "volume": 18348.0}, {"date": "2024-05-28", "close": 2.8805, "volume": 20871.0}, {"date": "2024-05-29", "close": 3.1497, "volume": 19442.0}, {"date": "2024-05-30", "close": 3.12, "volume": 4840.0}, {"date": "2024-05-31", "close": 2.94, "volume": 9466.0}, {"date": "2024-06-03", "close": 3.025, "volume": 9239.0}, {"date": "2024-06-04", "close": 3.075, "volume": 5721.0}, {"date": "2024-06-05", "close": 3.125, "volume": 4814.0}, {"date": "2024-06-06", "close": 3.135, "volume": 15359.0}, {"date": "2024-06-07", "close": 3.26, "volume": 22019.0}, {"date": "2024-06-10", "close": 3.45, "volume": 88399.0}, {"date": "2024-06-11", "close": 3.67, "volume": 44946.0}, {"date": "2024-06-12", "close": 3.428, "volume": 31236.0}, {"date": "2024-06-13", "close": 3.465, "volume": 17994.0}, {"date": "2024-06-14", "close": 3.6, "volume": 40252.0}, {"date": "2024-06-17", "close": 3.44, "volume": 17197.0}, {"date": "2024-06-18", "close": 3.3, "volume": 35455.0}, {"date": "2024-06-20", "close": 3.37, "volume": 30723.0}, {"date": "2024-06-21", "close": 3.53, "volume": 27503.0}, {"date": "2024-06-24", "close": 3.415, "volume": 7447.0}, {"date": "2024-06-25", "close": 3.5299, "volume": 17717.0}, {"date": "2024-06-26", "close": 3.41, "volume": 17619.0}, {"date": "2024-06-27", "close": 3.4748, "volume": 31945.0}, {"date": "2024-06-28", "close": 3.47, "volume": 13028.0}, {"date": "2024-07-01", "close": 3.55, "volume": 20598.0}, {"date": "2024-07-02", "close": 3.46, "volume": 16802.0}, {"date": "2024-07-03", "close": 3.43, "volume": 20838.0}, {"date": "2024-07-05", "close": 3.51, "volume": 6429.0}, {"date": "2024-07-08", "close": 3.34, "volume": 1910.0}, {"date": "2024-07-09", "close": 3.36, "volume": 10751.0}, {"date": "2024-07-10", "close": 3.41, "volume": 9560.0}, {"date": "2024-07-11", "close": 3.48, "volume": 10020.0}, {"date": "2024-07-12", "close": 3.68, "volume": 18879.0}, {"date": "2024-07-15", "close": 3.65, "volume": 18711.0}, {"date": "2024-07-16", "close": 3.7, "volume": 35775.0}, {"date": "2024-07-17", "close": 3.66, "volume": 15990.0}, {"date": "2024-07-18", "close": 3.55, "volume": 51954.0}, {"date": "2024-07-19", "close": 3.55, "volume": 1281.0}, {"date": "2024-07-22", "close": 3.54, "volume": 12587.0}, {"date": "2024-07-23", "close": 3.495, "volume": 14518.0}, {"date": "2024-07-24", "close": 3.42, "volume": 3876.0}, {"date": "2024-07-25", "close": 3.43, "volume": 16517.0}, {"date": "2024-07-26", "close": 3.385, "volume": 3817.0}, {"date": "2024-07-29", "close": 3.3611, "volume": 6593.0}, {"date": "2024-07-30", "close": 3.26, "volume": 7947.0}, {"date": "2024-07-31", "close": 3.2157, "volume": 8120.0}, {"date": "2024-08-01", "close": 3.3, "volume": 4566.0}, {"date": "2024-08-02", "close": 3.21, "volume": 15579.0}, {"date": "2024-08-05", "close": 2.93, "volume": 31196.0}, {"date": "2024-08-06", "close": 2.9405, "volume": 4549.0}, {"date": "2024-08-07", "close": 3.035, "volume": 9929.0}, {"date": "2024-08-08", "close": 3.0621, "volume": 2879.0}, {"date": "2024-08-09", "close": 2.9199, "volume": 3536.0}, {"date": "2024-08-12", "close": 2.9293, "volume": 9292.0}, {"date": "2024-08-13", "close": 2.94, "volume": 8538.0}, {"date": "2024-08-14", "close": 2.91, "volume": 1729.0}, {"date": "2024-08-15", "close": 2.89, "volume": 12174.0}, {"date": "2024-08-16", "close": 2.85, "volume": 3026.0}, {"date": "2024-08-19", "close": 2.96, "volume": 8026.0}, {"date": "2024-08-20", "close": 2.96, "volume": 2124.0}, {"date": "2024-08-21", "close": 2.95, "volume": 2509.0}, {"date": "2024-08-22", "close": 2.83, "volume": 21536.0}, {"date": "2024-08-23", "close": 3.0, "volume": 2958.0}, {"date": "2024-08-26", "close": 2.83, "volume": 9276.0}, {"date": "2024-08-27", "close": 2.8512, "volume": 2372.0}, {"date": "2024-08-28", "close": 2.75, "volume": 11589.0}, {"date": "2024-08-29", "close": 3.0001, "volume": 15458.0}, {"date": "2024-08-30", "close": 2.84, "volume": 4585.0}, {"date": "2024-09-03", "close": 2.79, "volume": 5021.0}, {"date": "2024-09-04", "close": 3.0, "volume": 12228.0}, {"date": "2024-09-05", "close": 3.27, "volume": 18161.0}, {"date": "2024-09-06", "close": 3.1, "volume": 8603.0}, {"date": "2024-09-09", "close": 3.03, "volume": 17285.0}, {"date": "2024-09-10", "close": 3.14, "volume": 11339.0}, {"date": "2024-09-11", "close": 3.1999, "volume": 4287.0}, {"date": "2024-09-12", "close": 3.01, "volume": 1916.0}, {"date": "2024-09-13", "close": 2.91, "volume": 6142.0}, {"date": "2024-09-16", "close": 2.91, "volume": 13793.0}, {"date": "2024-09-17", "close": 3.1, "volume": 25838.0}, {"date": "2024-09-18", "close": 2.95, "volume": 31635.0}, {"date": "2024-09-19", "close": 3.02, "volume": 13527.0}, {"date": "2024-09-20", "close": 3.18, "volume": 35724.0}, {"date": "2024-09-23", "close": 3.1, "volume": 11971.0}, {"date": "2024-09-24", "close": 2.97, "volume": 11784.0}, {"date": "2024-09-25", "close": 2.86, "volume": 7735.0}, {"date": "2024-09-26", "close": 2.85, "volume": 17712.0}, {"date": "2024-09-27", "close": 2.91, "volume": 9513.0}, {"date": "2024-09-30", "close": 3.0, "volume": 13676.0}, {"date": "2024-10-01", "close": 2.93, "volume": 15805.0}, {"date": "2024-10-02", "close": 2.9143, "volume": 17046.0}, {"date": "2024-10-03", "close": 2.94, "volume": 5430.0}, {"date": "2024-10-04", "close": 3.0014, "volume": 2226.0}, {"date": "2024-10-07", "close": 2.99, "volume": 7400.0}, {"date": "2024-10-08", "close": 2.99, "volume": 13008.0}, {"date": "2024-10-09", "close": 3.06, "volume": 12256.0}, {"date": "2024-10-10", "close": 2.984, "volume": 13646.0}, {"date": "2024-10-11", "close": 2.98, "volume": 7126.0}, {"date": "2024-10-14", "close": 2.92, "volume": 2055.0}, {"date": "2024-10-15", "close": 2.942, "volume": 9922.0}, {"date": "2024-10-16", "close": 2.94, "volume": 1551.0}, {"date": "2024-10-17", "close": 2.94, "volume": 3443.0}, {"date": "2024-10-18", "close": 2.97, "volume": 14079.0}, {"date": "2024-10-21", "close": 2.98, "volume": 9918.0}, {"date": "2024-10-22", "close": 2.92, "volume": 19320.0}, {"date": "2024-10-23", "close": 2.9035, "volume": 4404.0}, {"date": "2024-10-24", "close": 2.8817, "volume": 1531.0}, {"date": "2024-10-25", "close": 2.9, "volume": 9949.0}, {"date": "2024-10-28", "close": 2.88, "volume": 6955.0}, {"date": "2024-10-29", "close": 2.83, "volume": 8276.0}, {"date": "2024-10-30", "close": 2.81, "volume": 23358.0}, {"date": "2024-10-31", "close": 2.83, "volume": 6168.0}, {"date": "2024-11-01", "close": 3.16, "volume": 60614.0}, {"date": "2024-11-04", "close": 2.91, "volume": 39351.0}, {"date": "2024-11-05", "close": 2.88, "volume": 13034.0}, {"date": "2024-11-06", "close": 2.92, "volume": 30637.0}, {"date": "2024-11-07", "close": 2.91, "volume": 10977.0}, {"date": "2024-11-08", "close": 2.91, "volume": 3006.0}, {"date": "2024-11-11", "close": 2.9, "volume": 11305.0}, {"date": "2024-11-12", "close": 2.91, "volume": 4790.0}, {"date": "2024-11-13", "close": 2.79, "volume": 10014.0}, {"date": "2024-11-14", "close": 2.81, "volume": 3975.0}, {"date": "2024-11-15", "close": 2.85, "volume": 25994.0}, {"date": "2024-11-18", "close": 2.72, "volume": 46320.0}, {"date": "2024-11-19", "close": 2.75, "volume": 14947.0}, {"date": "2024-11-20", "close": 2.93, "volume": 53082.0}, {"date": "2024-11-21", "close": 2.8438, "volume": 6006.0}, {"date": "2024-11-22", "close": 2.88, "volume": 8521.0}, {"date": "2024-11-25", "close": 2.88, "volume": 11044.0}, {"date": "2024-11-26", "close": 2.84, "volume": 15034.0}, {"date": "2024-11-27", "close": 2.82, "volume": 6757.0}, {"date": "2024-11-29", "close": 2.76, "volume": 17713.0}, {"date": "2024-12-02", "close": 2.77, "volume": 15489.0}, {"date": "2024-12-03", "close": 2.72, "volume": 17302.0}, {"date": "2024-12-04", "close": 2.739, "volume": 35289.0}, {"date": "2024-12-05", "close": 2.7, "volume": 11665.0}, {"date": "2024-12-06", "close": 2.7109, "volume": 8103.0}, {"date": "2024-12-09", "close": 2.64, "volume": 56425.0}, {"date": "2024-12-10", "close": 2.815, "volume": 40593.0}, {"date": "2024-12-11", "close": 2.62, "volume": 11910.0}, {"date": "2024-12-12", "close": 2.73, "volume": 11313.0}, {"date": "2024-12-13", "close": 2.58, "volume": 8578.0}, {"date": "2024-12-16", "close": 2.6091, "volume": 19106.0}, {"date": "2024-12-17", "close": 2.645, "volume": 34321.0}, {"date": "2024-12-18", "close": 2.58, "volume": 8144.0}, {"date": "2024-12-19", "close": 2.52, "volume": 15155.0}, {"date": "2024-12-20", "close": 2.71, "volume": 18721.0}, {"date": "2024-12-23", "close": 3.02, "volume": 22379.0}, {"date": "2024-12-24", "close": 3.095, "volume": 11539.0}, {"date": "2024-12-26", "close": 3.13, "volume": 6786.0}, {"date": "2024-12-27", "close": 3.0201, "volume": 7566.0}, {"date": "2024-12-30", "close": 2.94, "volume": 13954.0}, {"date": "2024-12-31", "close": 2.98, "volume": 45403.0}, {"date": "2025-01-02", "close": 3.57, "volume": 119060.0}, {"date": "2025-01-03", "close": 3.85, "volume": 197543.0}, {"date": "2025-01-06", "close": 3.71, "volume": 168039.0}, {"date": "2025-01-07", "close": 3.73, "volume": 60567.0}, {"date": "2025-01-08", "close": 3.8, "volume": 84020.0}, {"date": "2025-01-10", "close": 3.73, "volume": 55942.0}, {"date": "2025-01-13", "close": 3.67, "volume": 35822.0}, {"date": "2025-01-14", "close": 3.64, "volume": 35839.0}, {"date": "2025-01-15", "close": 3.72, "volume": 42452.0}, {"date": "2025-01-16", "close": 3.72, "volume": 50084.0}, {"date": "2025-01-17", "close": 3.71, "volume": 71879.0}, {"date": "2025-01-21", "close": 3.9, "volume": 161480.0}, {"date": "2025-01-22", "close": 2.75, "volume": 383122.0}, {"date": "2025-01-23", "close": 2.43, "volume": 112761.0}, {"date": "2025-01-24", "close": 2.68, "volume": 89555.0}, {"date": "2025-01-27", "close": 2.64, "volume": 60317.0}, {"date": "2025-01-28", "close": 2.68, "volume": 11675.0}, {"date": "2025-01-29", "close": 2.5, "volume": 30952.0}, {"date": "2025-01-30", "close": 2.59, "volume": 21472.0}, {"date": "2025-01-31", "close": 2.5005, "volume": 5504.0}, {"date": "2025-02-03", "close": 2.58, "volume": 79398.0}, {"date": "2025-02-04", "close": 2.714, "volume": 36848.0}, {"date": "2025-02-05", "close": 2.62, "volume": 18094.0}, {"date": "2025-02-06", "close": 2.64, "volume": 19329.0}, {"date": "2025-02-07", "close": 2.6, "volume": 2990.0}, {"date": "2025-02-10", "close": 2.61, "volume": 8912.0}, {"date": "2025-02-11", "close": 2.51, "volume": 14062.0}, {"date": "2025-02-12", "close": 2.52, "volume": 13325.0}, {"date": "2025-02-13", "close": 2.62, "volume": 12413.0}, {"date": "2025-02-14", "close": 2.51, "volume": 23166.0}, {"date": "2025-02-18", "close": 2.5, "volume": 16004.0}, {"date": "2025-02-19", "close": 2.5, "volume": 5238.0}, {"date": "2025-02-20", "close": 2.5633, "volume": 13094.0}, {"date": "2025-02-21", "close": 2.5488, "volume": 4001.0}, {"date": "2025-02-24", "close": 2.48, "volume": 37808.0}, {"date": "2025-02-25", "close": 2.405, "volume": 30489.0}, {"date": "2025-02-26", "close": 2.39, "volume": 74026.0}, {"date": "2025-02-27", "close": 2.4, "volume": 12005.0}, {"date": "2025-02-28", "close": 2.38, "volume": 9465.0}, {"date": "2025-03-03", "close": 2.15, "volume": 27111.0}, {"date": "2025-03-04", "close": 2.15, "volume": 6376.0}, {"date": "2025-03-05", "close": 2.37, "volume": 8851.0}, {"date": "2025-03-06", "close": 2.335, "volume": 2434.0}, {"date": "2025-03-07", "close": 2.36, "volume": 549.0}, {"date": "2025-03-10", "close": 2.33, "volume": 17049.0}, {"date": "2025-03-11", "close": 2.26, "volume": 15158.0}, {"date": "2025-03-12", "close": 2.26, "volume": 38997.0}, {"date": "2025-03-13", "close": 2.32, "volume": 2965.0}, {"date": "2025-03-14", "close": 2.39, "volume": 1708.0}, {"date": "2025-03-17", "close": 2.38, "volume": 3291.0}, {"date": "2025-03-18", "close": 2.21, "volume": 4325.0}, {"date": "2025-03-19", "close": 2.3599, "volume": 20384.0}, {"date": "2025-03-20", "close": 2.2805, "volume": 9144.0}, {"date": "2025-03-21", "close": 2.38, "volume": 18213.0}, {"date": "2025-03-24", "close": 2.35, "volume": 11517.0}, {"date": "2025-03-25", "close": 2.3426, "volume": 1415.0}, {"date": "2025-03-26", "close": 2.43, "volume": 5200.0}, {"date": "2025-03-27", "close": 2.4104, "volume": 1862.0}, {"date": "2025-03-28", "close": 2.35, "volume": 3026.0}, {"date": "2025-03-31", "close": 2.35, "volume": 19867.0}, {"date": "2025-04-01", "close": 2.16, "volume": 4355.0}, {"date": "2025-04-02", "close": 2.07, "volume": 16140.0}, {"date": "2025-04-03", "close": 2.1, "volume": 12084.0}, {"date": "2025-04-04", "close": 1.99, "volume": 50185.0}, {"date": "2025-04-07", "close": 1.9, "volume": 17639.0}, {"date": "2025-04-08", "close": 1.935, "volume": 13433.0}, {"date": "2025-04-09", "close": 2.0089, "volume": 19958.0}, {"date": "2025-04-10", "close": 1.9514, "volume": 8723.0}, {"date": "2025-04-11", "close": 1.95, "volume": 16514.0}, {"date": "2025-04-14", "close": 1.96, "volume": 6364.0}, {"date": "2025-04-15", "close": 2.17, "volume": 21087.0}, {"date": "2025-04-16", "close": 2.08, "volume": 4711.0}, {"date": "2025-04-17", "close": 2.2556, "volume": 5330.0}, {"date": "2025-04-21", "close": 2.28, "volume": 26865.0}, {"date": "2025-04-22", "close": 2.34, "volume": 8998.0}, {"date": "2025-04-23", "close": 2.3546, "volume": 4438.0}, {"date": "2025-04-24", "close": 2.44, "volume": 7354.0}, {"date": "2025-04-25", "close": 2.53, "volume": 9602.0}, {"date": "2025-04-28", "close": 2.53, "volume": 19196.0}, {"date": "2025-04-29", "close": 2.4488, "volume": 15137.0}, {"date": "2025-04-30", "close": 2.37, "volume": 6040.0}, {"date": "2025-05-01", "close": 2.41, "volume": 3500.0}, {"date": "2025-05-02", "close": 2.41, "volume": 4910.0}, {"date": "2025-05-05", "close": 2.41, "volume": 6096.0}, {"date": "2025-05-06", "close": 2.3, "volume": 8016.0}, {"date": "2025-05-07", "close": 2.3, "volume": 5328.0}, {"date": "2025-05-08", "close": 2.3749, "volume": 4782.0}, {"date": "2025-05-09", "close": 2.1, "volume": 20601.0}, {"date": "2025-05-12", "close": 2.2248, "volume": 7707.0}, {"date": "2025-05-13", "close": 2.28, "volume": 39939.0}, {"date": "2025-05-14", "close": 2.18, "volume": 11213.0}, {"date": "2025-05-15", "close": 2.4, "volume": 15793.0}, {"date": "2025-05-16", "close": 2.63, "volume": 57124.0}, {"date": "2025-05-19", "close": 2.63, "volume": 18896.0}, {"date": "2025-05-20", "close": 2.55, "volume": 35039.0}, {"date": "2025-05-21", "close": 2.5, "volume": 21844.0}, {"date": "2025-05-22", "close": 2.51, "volume": 18442.0}, {"date": "2025-05-23", "close": 2.7, "volume": 6072.0}, {"date": "2025-05-27", "close": 2.5718, "volume": 8089.0}, {"date": "2025-05-28", "close": 2.68, "volume": 6732.0}, {"date": "2025-05-29", "close": 2.6798, "volume": 5549.0}, {"date": "2025-05-30", "close": 2.6103, "volume": 5471.0}, {"date": "2025-06-02", "close": 2.74, "volume": 4979.0}, {"date": "2025-06-03", "close": 2.6032, "volume": 5830.0}, {"date": "2025-06-04", "close": 2.66, "volume": 8605.0}, {"date": "2025-06-05", "close": 2.65, "volume": 7394.0}, {"date": "2025-06-06", "close": 2.69, "volume": 2149.0}, {"date": "2025-06-09", "close": 2.6346, "volume": 12562.0}, {"date": "2025-06-10", "close": 2.58, "volume": 13569.0}, {"date": "2025-06-11", "close": 2.46, "volume": 11799.0}, {"date": "2025-06-12", "close": 2.5588, "volume": 8405.0}, {"date": "2025-06-13", "close": 2.495, "volume": 17786.0}, {"date": "2025-06-16", "close": 2.51, "volume": 6247.0}, {"date": "2025-06-17", "close": 2.4, "volume": 10364.0}, {"date": "2025-06-18", "close": 2.43, "volume": 14923.0}, {"date": "2025-06-20", "close": 2.48, "volume": 4296.0}, {"date": "2025-06-23", "close": 2.39, "volume": 14817.0}, {"date": "2025-06-24", "close": 2.4, "volume": 2545.0}, {"date": "2025-06-25", "close": 2.52, "volume": 10328.0}, {"date": "2025-06-26", "close": 2.94, "volume": 86545.0}, {"date": "2025-06-27", "close": 2.8, "volume": 42133.0}, {"date": "2025-06-30", "close": 2.8991, "volume": 17253.0}, {"date": "2025-07-01", "close": 2.86, "volume": 10073.0}, {"date": "2025-07-02", "close": 2.73, "volume": 6403.0}, {"date": "2025-07-03", "close": 2.62, "volume": 16914.0}, {"date": "2025-07-07", "close": 2.48, "volume": 21619.0}, {"date": "2025-07-08", "close": 2.8, "volume": 106594.0}, {"date": "2025-07-09", "close": 2.9281, "volume": 40843.0}, {"date": "2025-07-10", "close": 2.74, "volume": 21959.0}, {"date": "2025-07-11", "close": 2.71, "volume": 10198.0}, {"date": "2025-07-14", "close": 2.63, "volume": 24558.0}, {"date": "2025-07-15", "close": 2.7, "volume": 495047.0}, {"date": "2025-07-16", "close": 2.57, "volume": 60694.0}, {"date": "2025-07-17", "close": 2.41, "volume": 89741.0}, {"date": "2025-07-18", "close": 2.53, "volume": 51563.0}, {"date": "2025-07-21", "close": 2.58, "volume": 16719.0}, {"date": "2025-07-22", "close": 2.64, "volume": 33203.0}, {"date": "2025-07-23", "close": 2.65, "volume": 36304.0}, {"date": "2025-07-24", "close": 2.66, "volume": 13484.0}, {"date": "2025-07-25", "close": 2.69, "volume": 17119.0}, {"date": "2025-07-28", "close": 2.63, "volume": 18797.0}, {"date": "2025-07-29", "close": 2.57, "volume": 22008.0}, {"date": "2025-07-30", "close": 2.53, "volume": 18494.0}, {"date": "2025-07-31", "close": 2.48, "volume": 14013.0}, {"date": "2025-08-01", "close": 2.49, "volume": 2477.0}, {"date": "2025-08-04", "close": 2.57, "volume": 65286.0}, {"date": "2025-08-05", "close": 2.92, "volume": 143124.0}, {"date": "2025-08-06", "close": 2.96, "volume": 34408.0}, {"date": "2025-08-07", "close": 2.8, "volume": 73531.0}, {"date": "2025-08-08", "close": 2.6, "volume": 26099.0}, {"date": "2025-08-11", "close": 2.77, "volume": 28774.0}, {"date": "2025-08-12", "close": 2.62, "volume": 6902.0}, {"date": "2025-08-13", "close": 2.6644, "volume": 7658.0}, {"date": "2025-08-14", "close": 2.56, "volume": 67401.0}, {"date": "2025-08-15", "close": 2.53, "volume": 30409.0}, {"date": "2025-08-18", "close": 2.51, "volume": 34636.0}, {"date": "2025-08-19", "close": 2.5, "volume": 15278.0}, {"date": "2025-08-20", "close": 2.4, "volume": 12329.0}, {"date": "2025-08-21", "close": 2.47, "volume": 14772.0}, {"date": "2025-08-22", "close": 2.59, "volume": 19732.0}, {"date": "2025-08-25", "close": 2.53, "volume": 13591.0}, {"date": "2025-08-26", "close": 2.51, "volume": 13355.0}, {"date": "2025-08-27", "close": 2.5, "volume": 16929.0}, {"date": "2025-08-28", "close": 2.35, "volume": 40205.0}, {"date": "2025-08-29", "close": 2.32, "volume": 32806.0}, {"date": "2025-09-02", "close": 2.21, "volume": 38666.0}, {"date": "2025-09-03", "close": 2.3, "volume": 43594.0}, {"date": "2025-09-04", "close": 2.11, "volume": 34949.0}, {"date": "2025-09-05", "close": 2.17, "volume": 12130.0}, {"date": "2025-09-08", "close": 2.18, "volume": 17131.0}, {"date": "2025-09-09", "close": 2.2, "volume": 19650.0}, {"date": "2025-09-10", "close": 2.29, "volume": 36914.0}, {"date": "2025-09-11", "close": 2.24, "volume": 13763.0}, {"date": "2025-09-12", "close": 2.19, "volume": 5321.0}, {"date": "2025-09-15", "close": 2.12, "volume": 11301.0}, {"date": "2025-09-16", "close": 2.3, "volume": 23977.0}, {"date": "2025-09-17", "close": 2.28, "volume": 11759.0}, {"date": "2025-09-18", "close": 2.39, "volume": 7046.0}, {"date": "2025-09-19", "close": 2.33, "volume": 18325.0}, {"date": "2025-09-22", "close": 2.29, "volume": 41998.0}, {"date": "2025-09-23", "close": 2.29, "volume": 4938.0}, {"date": "2025-09-24", "close": 2.35, "volume": 14616.0}, {"date": "2025-09-25", "close": 2.365, "volume": 53756.0}, {"date": "2025-09-26", "close": 2.47, "volume": 21742.0}, {"date": "2025-09-29", "close": 2.53, "volume": 47108.0}, {"date": "2025-09-30", "close": 2.62, "volume": 30202.0}, {"date": "2025-10-01", "close": 2.45, "volume": 29694.0}, {"date": "2025-10-02", "close": 2.55, "volume": 32790.0}, {"date": "2025-10-03", "close": 2.52, "volume": 17827.0}, {"date": "2025-10-06", "close": 2.51, "volume": 27757.0}, {"date": "2025-10-07", "close": 2.47, "volume": 38025.0}, {"date": "2025-10-08", "close": 2.53, "volume": 269881.0}, {"date": "2025-10-09", "close": 2.43, "volume": 78723.0}, {"date": "2025-10-10", "close": 2.37, "volume": 20030.0}, {"date": "2025-10-13", "close": 2.43, "volume": 42496.0}, {"date": "2025-10-14", "close": 2.42, "volume": 12053.0}, {"date": "2025-10-15", "close": 2.43, "volume": 23523.0}, {"date": "2025-10-16", "close": 2.52, "volume": 39053.0}, {"date": "2025-10-17", "close": 2.44, "volume": 24073.0}, {"date": "2025-10-20", "close": 2.45, "volume": 26855.0}, {"date": "2025-10-21", "close": 2.4, "volume": 21247.0}, {"date": "2025-10-22", "close": 2.35, "volume": 34735.0}, {"date": "2025-10-23", "close": 2.35, "volume": 20115.0}, {"date": "2025-10-24", "close": 2.35, "volume": 9067.0}, {"date": "2025-10-27", "close": 2.8, "volume": 119245.0}, {"date": "2025-10-28", "close": 2.78, "volume": 74788.0}, {"date": "2025-10-29", "close": 2.66, "volume": 48910.0}, {"date": "2025-10-30", "close": 2.67, "volume": 27160.0}, {"date": "2025-10-31", "close": 2.79, "volume": 168136.0}, {"date": "2025-11-03", "close": 2.67, "volume": 92811.0}, {"date": "2025-11-04", "close": 2.47, "volume": 1714686.0}, {"date": "2025-11-05", "close": 2.34, "volume": 233618.0}, {"date": "2025-11-06", "close": 2.35, "volume": 68015.0}, {"date": "2025-11-07", "close": 2.06, "volume": 95513.0}, {"date": "2025-11-10", "close": 2.1, "volume": 43110.0}, {"date": "2025-11-11", "close": 2.1, "volume": 31438.0}, {"date": "2025-11-12", "close": 2.16, "volume": 40704.0}, {"date": "2025-11-13", "close": 2.07, "volume": 46153.0}, {"date": "2025-11-14", "close": 2.12, "volume": 27218.0}, {"date": "2025-11-17", "close": 2.09, "volume": 28647.0}, {"date": "2025-11-18", "close": 2.05, "volume": 14776.0}, {"date": "2025-11-19", "close": 2.03, "volume": 35627.0}, {"date": "2025-11-20", "close": 1.99, "volume": 18896.0}, {"date": "2025-11-21", "close": 1.96, "volume": 28225.0}, {"date": "2025-11-24", "close": 1.96, "volume": 26433.0}, {"date": "2025-11-25", "close": 2.06, "volume": 19899.0}, {"date": "2025-11-26", "close": 2.05, "volume": 36095.0}, {"date": "2025-11-28", "close": 2.06, "volume": 14209.0}, {"date": "2025-12-01", "close": 2.01, "volume": 23454.0}, {"date": "2025-12-02", "close": 1.9, "volume": 36369.0}, {"date": "2025-12-03", "close": 1.925, "volume": 19167.0}, {"date": "2025-12-04", "close": 2.03, "volume": 19807.0}, {"date": "2025-12-05", "close": 1.97, "volume": 25882.0}, {"date": "2025-12-08", "close": 1.95, "volume": 19644.0}, {"date": "2025-12-09", "close": 2.0, "volume": 12648.0}, {"date": "2025-12-10", "close": 2.06, "volume": 34631.0}, {"date": "2025-12-11", "close": 2.04, "volume": 20702.0}, {"date": "2025-12-12", "close": 2.0, "volume": 13815.0}, {"date": "2025-12-15", "close": 2.04, "volume": 23308.0}, {"date": "2025-12-16", "close": 2.05, "volume": 35771.0}, {"date": "2025-12-17", "close": 2.01, "volume": 3413.0}, {"date": "2025-12-18", "close": 2.01, "volume": 9069.0}, {"date": "2025-12-19", "close": 2.06, "volume": 17860.0}, {"date": "2025-12-22", "close": 2.07, "volume": 47837.0}, {"date": "2025-12-23", "close": 2.07, "volume": 37647.0}, {"date": "2025-12-24", "close": 2.05, "volume": 18070.0}, {"date": "2025-12-26", "close": 1.97, "volume": 29290.0}, {"date": "2025-12-29", "close": 1.95, "volume": 59759.0}, {"date": "2025-12-30", "close": 1.92, "volume": 62158.0}, {"date": "2025-12-31", "close": 1.86, "volume": 50297.0}, {"date": "2026-01-02", "close": 1.96, "volume": 48148.0}, {"date": "2026-01-05", "close": 1.93, "volume": 33970.0}, {"date": "2026-01-06", "close": 1.95, "volume": 56247.0}, {"date": "2026-01-07", "close": 2.11, "volume": 53546.0}, {"date": "2026-01-08", "close": 2.06, "volume": 53255.0}, {"date": "2026-01-09", "close": 1.97, "volume": 41097.0}, {"date": "2026-01-12", "close": 2.08, "volume": 34781.0}, {"date": "2026-01-13", "close": 2.13, "volume": 36250.0}, {"date": "2026-01-14", "close": 2.08, "volume": 16756.0}, {"date": "2026-01-15", "close": 2.18, "volume": 76982.0}, {"date": "2026-01-16", "close": 2.16, "volume": 34994.0}, {"date": "2026-01-20", "close": 2.16, "volume": 37617.0}, {"date": "2026-01-21", "close": 4.03, "volume": 4961956.0}, {"date": "2026-01-22", "close": 4.06, "volume": 368686.0}, {"date": "2026-01-23", "close": 4.11, "volume": 191495.0}, {"date": "2026-01-26", "close": 4.07, "volume": 203601.0}, {"date": "2026-01-27", "close": 4.57, "volume": 781004.0}, {"date": "2026-01-28", "close": 4.58, "volume": 181441.0}, {"date": "2026-01-29", "close": 4.64, "volume": 55113.0}, {"date": "2026-01-30", "close": 4.63, "volume": 77681.0}, {"date": "2026-02-02", "close": 4.56, "volume": 68274.0}, {"date": "2026-02-03", "close": 4.58, "volume": 190192.0}, {"date": "2026-02-04", "close": 4.71, "volume": 217261.0}, {"date": "2026-02-05", "close": 4.6, "volume": 60708.0}, {"date": "2026-02-06", "close": 4.54, "volume": 127837.0}, {"date": "2026-02-09", "close": 4.55, "volume": 112679.0}, {"date": "2026-02-10", "close": 4.54, "volume": 51990.0}, {"date": "2026-02-11", "close": 4.54, "volume": 58151.0}, {"date": "2026-02-12", "close": 4.55, "volume": 76977.0}, {"date": "2026-02-13", "close": 4.57, "volume": 99208.0}, {"date": "2026-02-17", "close": 4.56, "volume": 36250.0}, {"date": "2026-02-18", "close": 4.55, "volume": 32963.0}, {"date": "2026-02-19", "close": 4.52, "volume": 31690.0}, {"date": "2026-02-20", "close": 4.48, "volume": 51019.0}, {"date": "2026-02-23", "close": 4.4, "volume": 102722.0}, {"date": "2026-02-24", "close": 4.4, "volume": 47768.0}, {"date": "2026-02-25", "close": 4.39, "volume": 30741.0}, {"date": "2026-02-26", "close": 4.41, "volume": 32806.0}, {"date": "2026-02-27", "close": 4.1, "volume": 103969.0}, {"date": "2026-03-02", "close": 4.38, "volume": 80856.0}, {"date": "2026-03-03", "close": 4.31, "volume": 37767.0}, {"date": "2026-03-04", "close": 4.31, "volume": 30905.0}, {"date": "2026-03-05", "close": 4.23, "volume": 25377.0}, {"date": "2026-03-06", "close": 4.18, "volume": 231303.0}, {"date": "2026-03-09", "close": 5.04, "volume": 448441.0}, {"date": "2026-03-10", "close": 5.03, "volume": 51642.0}, {"date": "2026-03-11", "close": 5.03, "volume": 104421.0}, {"date": "2026-03-12", "close": 5.03, "volume": 58517.0}, {"date": "2026-03-13", "close": 5.03, "volume": 32550.0}, {"date": "2026-03-16", "close": 5.04, "volume": 48945.0}, {"date": "2026-03-17", "close": 5.03, "volume": 17400.0}, {"date": "2026-03-18", "close": 5.01, "volume": 160104.0}, {"date": "2026-03-19", "close": 5.02, "volume": 82638.0}, {"date": "2026-03-20", "close": 5.01, "volume": 88390.0}, {"date": "2026-03-23", "close": 5.02, "volume": 54730.0}, {"date": "2026-03-24", "close": 5.02, "volume": 33344.0}, {"date": "2026-03-25", "close": 5.01, "volume": 17294.0}, {"date": "2026-03-26", "close": 5.02, "volume": 6307.0}, {"date": "2026-03-27", "close": 5.02, "volume": 14307.0}, {"date": "2026-03-30", "close": 5.01, "volume": 78222.0}, {"date": "2026-03-31", "close": 5.01, "volume": 29585.0}, {"date": "2026-04-01", "close": 5.01, "volume": 47325.0}, {"date": "2026-04-02", "close": 5.02, "volume": 15337.0}, {"date": "2026-04-06", "close": 5.0, "volume": 91638.0}, {"date": "2026-04-07", "close": 5.0, "volume": 20828.0}, {"date": "2026-04-08", "close": 5.0, "volume": 16936.0}, {"date": "2026-04-09", "close": 5.0, "volume": 11534.0}, {"date": "2026-04-10", "close": 5.01, "volume": 13938.0}, {"date": "2026-04-13", "close": 4.99, "volume": 223539.0}, {"date": "2026-04-14", "close": 4.53, "volume": 323829.0}, {"date": "2026-04-15", "close": 4.01, "volume": 256598.0}, {"date": "2026-04-16", "close": 3.37, "volume": 204359.0}, {"date": "2026-04-17", "close": 3.23, "volume": 107699.0}, {"date": "2026-04-20", "close": 2.83, "volume": 121322.0}, {"date": "2026-04-21", "close": 3.18, "volume": 190670.0}, {"date": "2026-04-22", "close": 3.42, "volume": 77794.0}, {"date": "2026-04-23", "close": 3.33, "volume": 93360.0}, {"date": "2026-04-24", "close": 3.2, "volume": 32513.0}, {"date": "2026-04-27", "close": 3.12, "volume": 74059.0}, {"date": "2026-04-28", "close": 3.2, "volume": 13419.0}, {"date": "2026-04-29", "close": 3.22, "volume": 61726.0}, {"date": "2026-04-30", "close": 3.12, "volume": 14872.0}, {"date": "2026-05-01", "close": 3.13, "volume": 7971.0}, {"date": "2026-05-04", "close": 3.35, "volume": 70156.0}, {"date": "2026-05-05", "close": 3.27, "volume": 21703.0}, {"date": "2026-05-06", "close": 3.26, "volume": 43837.0}, {"date": "2026-05-07", "close": 3.23, "volume": 52694.0}, {"date": "2026-05-08", "close": 3.15, "volume": 19847.0}, {"date": "2026-05-11", "close": 3.26, "volume": 60043.0}, {"date": "2026-05-12", "close": 3.26, "volume": 18016.0}, {"date": "2026-05-13", "close": 3.28, "volume": 29068.0}, {"date": "2026-05-14", "close": 3.08, "volume": 42211.0}, {"date": "2026-05-15", "close": 3.17, "volume": 23224.0}, {"date": "2026-05-18", "close": 3.12, "volume": 3694.0}, {"date": "2026-05-19", "close": 3.12, "volume": 2454.0}, {"date": "2026-05-20", "close": 3.18, "volume": 16279.0}, {"date": "2026-05-21", "close": 3.14, "volume": 3847.0}, {"date": "2026-05-22", "close": 3.14, "volume": 1985.0}, {"date": "2026-05-26", "close": 3.2, "volume": 69507.0}, {"date": "2026-05-27", "close": 3.3, "volume": 79482.0}, {"date": "2026-05-28", "close": 3.3, "volume": 73645.0}, {"date": "2026-05-29", "close": 3.25, "volume": 1763242.0}, {"date": "2026-06-01", "close": 3.58, "volume": 965245.0}, {"date": "2026-06-02", "close": 3.48, "volume": 160452.0}, {"date": "2026-06-03", "close": 3.48, "volume": 49486.0}, {"date": "2026-06-04", "close": 3.37, "volume": 97239.0}, {"date": "2026-06-05", "close": 3.35, "volume": 22805.0}, {"date": "2026-06-08", "close": 3.48, "volume": 35520.0}, {"date": "2026-06-09", "close": 3.46, "volume": 91439.0}, {"date": "2026-06-10", "close": 3.61, "volume": 867009.0}, {"date": "2026-06-11", "close": 3.48, "volume": 54566.0}, {"date": "2026-06-12", "close": 3.56, "volume": 56328.0}, {"date": "2026-06-15", "close": 3.45, "volume": 32191.0}, {"date": "2026-06-16", "close": 3.49, "volume": 13841.0}, {"date": "2026-06-17", "close": 3.52, "volume": 13904.0}, {"date": "2026-06-18", "close": 3.52, "volume": 41517.0}, {"date": "2026-06-22", "close": 3.47, "volume": 32523.0}, {"date": "2026-06-23", "close": 3.47, "volume": 12301.0}, {"date": "2026-06-24", "close": 3.44, "volume": 19510.0}, {"date": "2026-06-25", "close": 3.38, "volume": 21480.0}, {"date": "2026-06-26", "close": 3.36, "volume": 20708.0}, {"date": "2026-06-29", "close": 3.39, "volume": 15183.0}, {"date": "2026-06-30", "close": 3.4, "volume": 16496.0}, {"date": "2026-07-01", "close": 3.36, "volume": 74459.0}, {"date": "2026-07-02", "close": 3.33, "volume": 13040.0}, {"date": "2026-07-06", "close": 3.35, "volume": 9269.0}, {"date": "2026-07-07", "close": 3.27, "volume": 31532.0}, {"date": "2026-07-08", "close": 3.21, "volume": 17600.0}, {"date": "2026-07-09", "close": 3.235, "volume": 13759.0}, {"date": "2026-07-10", "close": 3.27, "volume": 63169.0}, {"date": "2026-07-13", "close": 3.7, "volume": 165962.0}, {"date": "2026-07-14", "close": 3.71, "volume": 23326.0}, {"date": "2026-07-15", "close": 3.75, "volume": 71568.0}, {"date": "2026-07-16", "close": 3.5, "volume": 134923.0}, {"date": "2026-07-17", "close": 3.595, "volume": 64287.0}, {"date": "2026-07-20", "close": 3.525, "volume": 50434.0}, {"date": "2026-07-21", "close": 2.24, "volume": 564136.0}, {"date": "2026-07-22", "close": 2.2, "volume": 64116.0}, {"date": "2026-07-23", "close": 2.12, "volume": 54173.0}, {"date": "2026-07-24", "close": 1.67, "volume": 133701.0}, {"date": "2026-07-27", "close": 1.44, "volume": 142475.0}, {"date": "2026-07-28", "close": 1.16, "volume": 214842.0}, {"date": "2026-07-29", "close": 1.09, "volume": 320168.0}, {"date": "2026-07-30", "close": 1.03, "volume": 104989.0}, {"date": "2026-07-31", "close": 0.99, "volume": 68969.0}, {"date": "2026-08-03", "close": 1.04, "volume": 225090.0}, {"date": "2026-08-04", "close": 1.14, "volume": 162632.0}, {"date": "2026-08-05", "close": 1.12, "volume": 55308.0}, {"date": "2026-08-06", "close": 1.07, "volume": 27076.0}, {"date": "2026-08-07", "close": 1.06, "volume": 23489.0}, {"date": "2026-08-10", "close": 1.09, "volume": 104198.0}, {"date": "2026-08-11", "close": 1.21, "volume": 120244.0}, {"date": "2026-08-12", "close": 1.18, "volume": 37582.0}, {"date": "2026-08-13", "close": 1.13, "volume": 31489.0}, {"date": "2026-08-14", "close": 1.09, "volume": 24984.0}, {"date": "2026-08-17", "close": 1.08, "volume": 21543.0}, {"date": "2026-08-18", "close": 1.15, "volume": 35070.0}, {"date": "2026-08-19", "close": 1.12, "volume": 167482.0}, {"date": "2026-08-20", "close": 1.12, "volume": 94818.0}, {"date": "2026-08-21", "close": 1.55, "volume": 7120557.0}, {"date": "2026-08-24", "close": 1.76, "volume": 1094249.0}, {"date": "2026-08-25", "close": 1.74, "volume": 184299.0}, {"date": "2026-08-26", "close": 1.81, "volume": 51731.0}, {"date": "2026-08-27", "close": 1.82, "volume": 86666.0}, {"date": "2026-08-28", "close": 1.69, "volume": 245048.0}, {"date": "2026-08-31", "close": 1.49, "volume": 243389.0}, {"date": "2026-09-01", "close": 1.57, "volume": 475598.0}, {"date": "2026-09-02", "close": 1.57, "volume": 113611.0}, {"date": "2026-09-03", "close": 1.64, "volume": 162868.0}, {"date": "2026-09-04", "close": 1.65, "volume": 33923.0}, {"date": "2026-09-08", "close": 1.86, "volume": 252498.0}, {"date": "2026-09-09", "close": 1.9, "volume": 208266.0}, {"date": "2026-09-10", "close": 1.64, "volume": 236640.0}, {"date": "2026-09-11", "close": 1.63, "volume": 111886.0}, {"date": "2026-09-14", "close": 1.56, "volume": 169191.0}, {"date": "2026-09-15", "close": 1.54, "volume": 157865.0}, {"date": "2026-09-16", "close": 1.47, "volume": 93541.0}, {"date": "2026-09-17", "close": 1.74, "volume": 3043749.0}, {"date": "2026-09-18", "close": 1.7, "volume": 293908.0}], "refreshing": true}