{"ticker": "MOGU", "overview": {"cik": "1743971", "ticker": "MOGU", "name": "MOGU Inc.", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "20-F", "date": "2026-07-24", "title": "Annual report (foreign)", "accession": "0001193125-26-315001", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-306761", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301424", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295498", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-291415", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276623", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001193125-26-122737", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001193125-26-122729", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001193125-26-120618", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109455", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107254", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-29", "title": "Foreign material event", "accession": "0001193125-26-028073", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-29", "title": "Foreign material event", "accession": "0001193125-25-331848", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "Foreign material event", "accession": "0001193125-25-278674", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-11", "title": "Foreign material event", "accession": "0000950170-25-114088", "price_sensitive": true}, {"form": "20-F", "date": "2025-07-31", "title": "Annual report (foreign)", "accession": "0000950170-25-100536", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-21", "title": "Foreign material event", "accession": "0000950170-25-097083", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-02-10", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-016648", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-22", "title": "Foreign material event", "accession": "0000950170-24-129979", "price_sensitive": true}, {"form": "20-F", "date": "2024-07-19", "title": "Annual report (foreign)", "accession": "0000950170-24-084745", "price_sensitive": true}, {"form": "6-K", "date": "2024-07-09", "title": "Foreign material event", "accession": "0000950170-24-082303", "price_sensitive": true}, {"form": "6-K", "date": "2024-05-14", "title": "Foreign material event", "accession": "0000950170-24-059117", "price_sensitive": true}, {"form": "SC 13G/A", "date": "2024-02-14", "title": "MOGU INC.", "accession": "0000902664-24-001725", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-08", "title": "FORM SC 13G/A", "accession": "0000950103-24-001904", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-02-05", "title": "Passive stake (13G)", "accession": "0001193125-24-024458", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 54840.201, "sell_n": 0, "sell_sum": 0, "net": 54840.201, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-07-13"}, "metrics": {"ticker": "MOGU", "has_prices": true, "as_of": "2026-10-08", "last": 1.865, "prev_close": 1.765, "change": 0.10000000000000009, "change_pct": 0.05665722379603405, "session_volume": 2225.0, "vwap_5": 1.8332308118113094, "vwap_20": 1.8432334781360884, "vwap_60": 1.9134987728159845, "vwap_250": 2.2916810208413994, "high_52w": 2.94, "low_52w": 1.59, "avg_volume_20": 3867.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-306761", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14489.19, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director buys $14K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526306761/0001193125-26-306761-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162225}, {"id": "0001193125-26-301424", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2587.0, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The boardroom is buying: $3K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526301424/0001193125-26-301424-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167985}, {"id": "0001193125-26-295498", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12639.011, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director buys $13K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526295498/0001193125-26-295498-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001193125-26-291415", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25125.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The boardroom is buying: $25K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526291415/0001193125-26-291415-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}], "recent_buys": [{"id": "0001193125-26-306761", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14489.19, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director buys $14K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526306761/0001193125-26-306761-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162225}, {"id": "0001193125-26-301424", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2587.0, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The boardroom is buying: $3K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526301424/0001193125-26-301424-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167985}, {"id": "0001193125-26-295498", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12639.011, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director buys $13K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526295498/0001193125-26-295498-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001193125-26-291415", "src": "INSIDERS", "ticker": "MOGU", "cik": "1743971", "company": "MOGU Inc.", "company_raw": "MOGU Inc.", "who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25125.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The boardroom is buying: $25K of MOGU", "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526291415/0001193125-26-291415-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares)", "new_value": "MOGU Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001743971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001743971", "applied": 1, "detected_at": "2026-10-26T02:17:25.474760"}]}, "key_people": [{"who": "Qi Chen", "who_key": "Chen Qi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54840.201, "sold": 0, "net": 54840.201, "trades": 4, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 14489.19, "date": "2026-07-13", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526306761/0001193125-26-306761-index.htm"}, {"action": "BUY", "amount": 2587.0, "date": "2026-07-09", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526301424/0001193125-26-301424-index.htm"}, {"action": "BUY", "amount": 12639.011, "date": "2026-07-01", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526295498/0001193125-26-295498-index.htm"}, {"action": "BUY", "amount": 25125.0, "date": "2026-06-30", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526291415/0001193125-26-291415-index.htm"}], "latest": {"action": "BUY", "amount": 14489.19, "date": "2026-07-13", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1743971/000119312526306761/0001193125-26-306761-index.htm"}}], "activity": [], "announcements": [{"form": "20-F", "date": "2026-07-24", "title": "Annual report (foreign)", "accession": "0001193125-26-315001", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-306761", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301424", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295498", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-291415", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-276623", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001193125-26-122737", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001193125-26-122729", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001193125-26-120618", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "Initial insider holdings", "accession": "0001193125-26-109455", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "Initial insider holdings", "accession": "0001193125-26-107254", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-29", "title": "Foreign material event", "accession": "0001193125-26-028073", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-29", "title": "Foreign material event", "accession": "0001193125-25-331848", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "Foreign material event", "accession": "0001193125-25-278674", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-11", "title": "Foreign material event", "accession": "0000950170-25-114088", "price_sensitive": true}, {"form": "20-F", "date": "2025-07-31", "title": "Annual report (foreign)", "accession": "0000950170-25-100536", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-21", "title": "Foreign material event", "accession": "0000950170-25-097083", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-02-10", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-016648", "price_sensitive": false}, {"form": "6-K", "date": "2024-11-22", "title": "Foreign material event", "accession": "0000950170-24-129979", "price_sensitive": true}, {"form": "20-F", "date": "2024-07-19", "title": "Annual report (foreign)", "accession": "0000950170-24-084745", "price_sensitive": true}, {"form": "6-K", "date": "2024-07-09", "title": "Foreign material event", "accession": "0000950170-24-082303", "price_sensitive": true}, {"form": "6-K", "date": "2024-05-14", "title": "Foreign material event", "accession": "0000950170-24-059117", "price_sensitive": true}, {"form": "SC 13G/A", "date": "2024-02-14", "title": "MOGU INC.", "accession": "0000902664-24-001725", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-08", "title": "FORM SC 13G/A", "accession": "0000950103-24-001904", "price_sensitive": false}, {"form": "SC 13G", "date": "2024-02-05", "title": "Passive stake (13G)", "accession": "0001193125-24-024458", "price_sensitive": false}], "performance": {"ticker": "MOGU", "has_prices": true, "summary": {"n": 4, "avg": 0.011370663931702083, "win_rate": 0.5, "best": 0.11676646706586831, "worst": -0.05808080808080808, "as_of": "2026-10-08"}, "buys": [{"who": "Chen Qi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14489.19, "date": "2026-07-13", "score": 29.4, "ref_price": 1.95, "return": -0.043589743589743574}, {"who": "Chen Qi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2587.0, "date": "2026-07-09", "score": 21.7, "ref_price": 1.98, "return": -0.05808080808080808}, {"who": "Chen Qi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12639.011, "date": "2026-07-01", "score": 28.7, "ref_price": 1.81, "return": 0.030386740331491677}, {"who": "Chen Qi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25125.0, "date": "2026-06-30", "score": 32.3, "ref_price": 1.67, "return": 0.11676646706586831}]}, "price_series": [{"date": "2018-12-06", "close": 168.0067, "volume": 283373.0}, {"date": "2018-12-07", "close": 161.7665, "volume": 53932.0}, {"date": "2018-12-10", "close": 150.246, "volume": 66284.0}, {"date": "2018-12-11", "close": 168.2467, "volume": 117216.0}, {"date": "2018-12-12", "close": 174.007, "volume": 48736.0}, {"date": "2018-12-13", "close": 198.0079, "volume": 44794.0}, {"date": "2018-12-14", "close": 243.9698, "volume": 54541.0}, {"date": "2018-12-17", "close": 202.4481, "volume": 44294.0}, {"date": "2018-12-18", "close": 217.0887, "volume": 43958.0}, {"date": "2018-12-19", "close": 222.7289, "volume": 14086.0}, {"date": "2018-12-20", "close": 227.7691, "volume": 14497.0}, {"date": "2018-12-21", "close": 216.4887, "volume": 17775.0}, {"date": "2018-12-24", "close": 217.2087, "volume": 10154.0}, {"date": "2018-12-26", "close": 223.0889, "volume": 12481.0}, {"date": "2018-12-27", "close": 288.8516, "volume": 24231.0}, {"date": "2018-12-28", "close": 256.6903, "volume": 32200.0}, {"date": "2018-12-31", "close": 245.8898, "volume": 10522.0}, {"date": "2019-01-02", "close": 240.0096, "volume": 3871.0}, {"date": "2019-01-03", "close": 272.4109, "volume": 21486.0}, {"date": "2019-01-04", "close": 254.1702, "volume": 41315.0}, {"date": "2019-01-07", "close": 223.929, "volume": 36470.0}, {"date": "2019-01-08", "close": 217.2087, "volume": 9032.0}, {"date": "2019-01-09", "close": 194.4078, "volume": 15428.0}, {"date": "2019-01-10", "close": 203.4081, "volume": 3787.0}, {"date": "2019-01-11", "close": 191.4077, "volume": 7529.0}, {"date": "2019-01-14", "close": 180.0072, "volume": 12311.0}, {"date": "2019-01-15", "close": 180.8472, "volume": 4325.0}, {"date": "2019-01-16", "close": 175.567, "volume": 2780.0}, {"date": "2019-01-17", "close": 174.127, "volume": 2784.0}, {"date": "2019-01-18", "close": 191.4077, "volume": 37324.0}, {"date": "2019-01-22", "close": 198.0079, "volume": 14035.0}, {"date": "2019-01-23", "close": 204.0082, "volume": 4865.0}, {"date": "2019-01-24", "close": 201.7281, "volume": 4131.0}, {"date": "2019-01-25", "close": 194.2878, "volume": 3405.0}, {"date": "2019-01-28", "close": 186.6075, "volume": 64568.0}, {"date": "2019-01-29", "close": 185.1674, "volume": 56977.0}, {"date": "2019-01-30", "close": 192.6077, "volume": 3940.0}, {"date": "2019-01-31", "close": 197.7679, "volume": 5801.0}, {"date": "2019-02-01", "close": 194.4078, "volume": 439.0}, {"date": "2019-02-04", "close": 198.0079, "volume": 1228.0}, {"date": "2019-02-05", "close": 228.0091, "volume": 22328.0}, {"date": "2019-02-06", "close": 215.2886, "volume": 5151.0}, {"date": "2019-02-07", "close": 211.9285, "volume": 2300.0}, {"date": "2019-02-08", "close": 213.6085, "volume": 1421.0}, {"date": "2019-02-11", "close": 201.7281, "volume": 21119.0}, {"date": "2019-02-12", "close": 194.7678, "volume": 15426.0}, {"date": "2019-02-13", "close": 194.4078, "volume": 2431.0}, {"date": "2019-02-14", "close": 201.6081, "volume": 2911.0}, {"date": "2019-02-15", "close": 195.2478, "volume": 8449.0}, {"date": "2019-02-19", "close": 198.1279, "volume": 4880.0}, {"date": "2019-02-20", "close": 193.4477, "volume": 3643.0}, {"date": "2019-02-21", "close": 185.0474, "volume": 4247.0}, {"date": "2019-02-22", "close": 189.6076, "volume": 6804.0}, {"date": "2019-02-25", "close": 189.9676, "volume": 10001.0}, {"date": "2019-02-26", "close": 188.2875, "volume": 7474.0}, {"date": "2019-02-27", "close": 185.4074, "volume": 2851.0}, {"date": "2019-02-28", "close": 183.6073, "volume": 653.0}, {"date": "2019-03-01", "close": 180.4872, "volume": 1595.0}, {"date": "2019-03-04", "close": 183.6073, "volume": 3753.0}, {"date": "2019-03-05", "close": 188.1675, "volume": 7925.0}, {"date": "2019-03-06", "close": 189.9676, "volume": 2449.0}, {"date": "2019-03-07", "close": 187.0875, "volume": 2327.0}, {"date": "2019-03-08", "close": 185.6474, "volume": 4149.0}, {"date": "2019-03-11", "close": 185.5274, "volume": 1025.0}, {"date": "2019-03-12", "close": 186.4875, "volume": 2557.0}, {"date": "2019-03-13", "close": 187.6875, "volume": 4078.0}, {"date": "2019-03-14", "close": 186.2474, "volume": 1802.0}, {"date": "2019-03-15", "close": 186.7275, "volume": 1654.0}, {"date": "2019-03-18", "close": 184.2074, "volume": 804.0}, {"date": "2019-03-19", "close": 186.0074, "volume": 12496.0}, {"date": "2019-03-20", "close": 183.1273, "volume": 3587.0}, {"date": "2019-03-21", "close": 180.0072, "volume": 3388.0}, {"date": "2019-03-22", "close": 178.6271, "volume": 695.0}, {"date": "2019-03-25", "close": 174.367, "volume": 16311.0}, {"date": "2019-03-26", "close": 172.5669, "volume": 2901.0}, {"date": "2019-03-27", "close": 164.4066, "volume": 1597.0}, {"date": "2019-03-28", "close": 154.2062, "volume": 1106.0}, {"date": "2019-03-29", "close": 160.9264, "volume": 2035.0}, {"date": "2019-04-01", "close": 163.9266, "volume": 410.0}, {"date": "2019-04-02", "close": 166.6867, "volume": 194.0}, {"date": "2019-04-03", "close": 168.9668, "volume": 613.0}, {"date": "2019-04-04", "close": 162.7265, "volume": 222.0}, {"date": "2019-04-05", "close": 163.2065, "volume": 251.0}, {"date": "2019-04-08", "close": 155.8862, "volume": 13643.0}, {"date": "2019-04-09", "close": 153.2461, "volume": 14891.0}, {"date": "2019-04-10", "close": 151.206, "volume": 1741.0}, {"date": "2019-04-11", "close": 140.7656, "volume": 2487.0}, {"date": "2019-04-12", "close": 121.6849, "volume": 16230.0}, {"date": "2019-04-15", "close": 114.6046, "volume": 15375.0}, {"date": "2019-04-16", "close": 104.4042, "volume": 9983.0}, {"date": "2019-04-17", "close": 106.6843, "volume": 2735.0}, {"date": "2019-04-18", "close": 104.1642, "volume": 2966.0}, {"date": "2019-04-22", "close": 101.164, "volume": 2431.0}, {"date": "2019-04-23", "close": 97.9239, "volume": 1308.0}, {"date": "2019-04-24", "close": 93.9638, "volume": 3674.0}, {"date": "2019-04-25", "close": 95.4038, "volume": 1859.0}, {"date": "2019-04-26", "close": 99.664, "volume": 2659.0}, {"date": "2019-04-29", "close": 102.0041, "volume": 960.0}, {"date": "2019-04-30", "close": 99.604, "volume": 1292.0}, {"date": "2019-05-01", "close": 96.4839, "volume": 713.0}, {"date": "2019-05-02", "close": 99.124, "volume": 596.0}, {"date": "2019-05-03", "close": 98.1639, "volume": 672.0}, {"date": "2019-05-06", "close": 91.8037, "volume": 1632.0}, {"date": "2019-05-07", "close": 91.8037, "volume": 506.0}, {"date": "2019-05-08", "close": 84.7234, "volume": 8413.0}, {"date": "2019-05-09", "close": 80.7632, "volume": 7545.0}, {"date": "2019-05-10", "close": 75.363, "volume": 6663.0}, {"date": "2019-05-13", "close": 67.2027, "volume": 10281.0}, {"date": "2019-05-14", "close": 71.7629, "volume": 11419.0}, {"date": "2019-05-15", "close": 69.6028, "volume": 8866.0}, {"date": "2019-05-16", "close": 66.2426, "volume": 16691.0}, {"date": "2019-05-17", "close": 64.8026, "volume": 2626.0}, {"date": "2019-05-20", "close": 61.4425, "volume": 1229.0}, {"date": "2019-05-21", "close": 63.4825, "volume": 850.0}, {"date": "2019-05-22", "close": 62.4025, "volume": 844.0}, {"date": "2019-05-23", "close": 61.0824, "volume": 1653.0}, {"date": "2019-05-24", "close": 58.8024, "volume": 1280.0}, {"date": "2019-05-28", "close": 60.7224, "volume": 1070.0}, {"date": "2019-05-29", "close": 59.4624, "volume": 2132.0}, {"date": "2019-05-30", "close": 56.4023, "volume": 5162.0}, {"date": "2019-05-31", "close": 59.4024, "volume": 1902.0}, {"date": "2019-06-03", "close": 56.6423, "volume": 1112.0}, {"date": "2019-06-04", "close": 60.0024, "volume": 2714.0}, {"date": "2019-06-05", "close": 56.1622, "volume": 1800.0}, {"date": "2019-06-06", "close": 47.0419, "volume": 6634.0}, {"date": "2019-06-07", "close": 52.2021, "volume": 3847.0}, {"date": "2019-06-10", "close": 52.8021, "volume": 2801.0}, {"date": "2019-06-11", "close": 53.1621, "volume": 2377.0}, {"date": "2019-06-12", "close": 45.7218, "volume": 7973.0}, {"date": "2019-06-13", "close": 45.6018, "volume": 4405.0}, {"date": "2019-06-14", "close": 42.6017, "volume": 4515.0}, {"date": "2019-06-17", "close": 42.1217, "volume": 8551.0}, {"date": "2019-06-18", "close": 40.0816, "volume": 16182.0}, {"date": "2019-06-19", "close": 36.3615, "volume": 11697.0}, {"date": "2019-06-20", "close": 33.8414, "volume": 15617.0}, {"date": "2019-06-21", "close": 30.1212, "volume": 21223.0}, {"date": "2019-06-24", "close": 34.8014, "volume": 15197.0}, {"date": "2019-06-25", "close": 34.8014, "volume": 9674.0}, {"date": "2019-06-26", "close": 34.8014, "volume": 3919.0}, {"date": "2019-06-27", "close": 33.9614, "volume": 4393.0}, {"date": "2019-06-28", "close": 34.2014, "volume": 2291.0}, {"date": "2019-07-01", "close": 34.6814, "volume": 4852.0}, {"date": "2019-07-02", "close": 33.9614, "volume": 3103.0}, {"date": "2019-07-03", "close": 33.7213, "volume": 2396.0}, {"date": "2019-07-05", "close": 34.2014, "volume": 31019.0}, {"date": "2019-07-08", "close": 39.4816, "volume": 21919.0}, {"date": "2019-07-09", "close": 37.0815, "volume": 31669.0}, {"date": "2019-07-10", "close": 37.4415, "volume": 15217.0}, {"date": "2019-07-11", "close": 35.0414, "volume": 7368.0}, {"date": "2019-07-12", "close": 32.7613, "volume": 11218.0}, {"date": "2019-07-15", "close": 33.3613, "volume": 4724.0}, {"date": "2019-07-16", "close": 33.8414, "volume": 4895.0}, {"date": "2019-07-17", "close": 33.3613, "volume": 8052.0}, {"date": "2019-07-18", "close": 31.2012, "volume": 7312.0}, {"date": "2019-07-19", "close": 31.08, "volume": 5418.0}, {"date": "2019-07-22", "close": 30.582, "volume": 3604.0}, {"date": "2019-07-23", "close": 30.3612, "volume": 1864.0}, {"date": "2019-07-24", "close": 30.8412, "volume": 2358.0}, {"date": "2019-07-25", "close": 30.6012, "volume": 1375.0}, {"date": "2019-07-26", "close": 31.4413, "volume": 511.0}, {"date": "2019-07-29", "close": 30.0012, "volume": 4287.0}, {"date": "2019-07-30", "close": 30.12, "volume": 1678.0}, {"date": "2019-07-31", "close": 29.2812, "volume": 1417.0}, {"date": "2019-08-01", "close": 27.2975, "volume": 4431.0}, {"date": "2019-08-02", "close": 28.6811, "volume": 1518.0}, {"date": "2019-08-05", "close": 27.3611, "volume": 1623.0}, {"date": "2019-08-06", "close": 26.173, "volume": 2463.0}, {"date": "2019-08-07", "close": 27.6011, "volume": 1857.0}, {"date": "2019-08-08", "close": 29.2812, "volume": 3714.0}, {"date": "2019-08-09", "close": 29.4012, "volume": 1284.0}, {"date": "2019-08-12", "close": 28.8012, "volume": 1278.0}, {"date": "2019-08-13", "close": 28.9812, "volume": 1664.0}, {"date": "2019-08-14", "close": 28.5611, "volume": 719.0}, {"date": "2019-08-15", "close": 28.8012, "volume": 1695.0}, {"date": "2019-08-16", "close": 28.8012, "volume": 1424.0}, {"date": "2019-08-19", "close": 29.2812, "volume": 2217.0}, {"date": "2019-08-20", "close": 37.6815, "volume": 31722.0}, {"date": "2019-08-21", "close": 36.7215, "volume": 11106.0}, {"date": "2019-08-22", "close": 35.5214, "volume": 3387.0}, {"date": "2019-08-23", "close": 43.6337, "volume": 35773.0}, {"date": "2019-08-26", "close": 36.1214, "volume": 46114.0}, {"date": "2019-08-27", "close": 31.4413, "volume": 20651.0}, {"date": "2019-08-28", "close": 27.8411, "volume": 13700.0}, {"date": "2019-08-29", "close": 30.6012, "volume": 18902.0}, {"date": "2019-08-30", "close": 28.8012, "volume": 3823.0}, {"date": "2019-09-03", "close": 27.9611, "volume": 4054.0}, {"date": "2019-09-04", "close": 28.1087, "volume": 3266.0}, {"date": "2019-09-05", "close": 28.9212, "volume": 4292.0}, {"date": "2019-09-06", "close": 29.2812, "volume": 4950.0}, {"date": "2019-09-09", "close": 29.6412, "volume": 2557.0}, {"date": "2019-09-10", "close": 33.947, "volume": 14443.0}, {"date": "2019-09-11", "close": 32.0413, "volume": 4687.0}, {"date": "2019-09-12", "close": 34.6802, "volume": 10989.0}, {"date": "2019-09-13", "close": 33.1213, "volume": 17443.0}, {"date": "2019-09-16", "close": 32.4013, "volume": 5677.0}, {"date": "2019-09-17", "close": 33.6013, "volume": 5795.0}, {"date": "2019-09-18", "close": 34.5614, "volume": 4976.0}, {"date": "2019-09-19", "close": 36.3615, "volume": 17734.0}, {"date": "2019-09-20", "close": 35.3642, "volume": 7873.0}, {"date": "2019-09-23", "close": 34.3214, "volume": 5354.0}, {"date": "2019-09-24", "close": 32.1613, "volume": 5370.0}, {"date": "2019-09-25", "close": 32.2801, "volume": 3613.0}, {"date": "2019-09-26", "close": 31.6813, "volume": 1779.0}, {"date": "2019-09-27", "close": 31.3213, "volume": 1385.0}, {"date": "2019-09-30", "close": 30.18, "volume": 2154.0}, {"date": "2019-10-01", "close": 29.6412, "volume": 2560.0}, {"date": "2019-10-02", "close": 28.5611, "volume": 3802.0}, {"date": "2019-10-03", "close": 28.2011, "volume": 1557.0}, {"date": "2019-10-04", "close": 27.9599, "volume": 881.0}, {"date": "2019-10-07", "close": 27.5999, "volume": 3474.0}, {"date": "2019-10-08", "close": 26.0926, "volume": 2478.0}, {"date": "2019-10-09", "close": 25.921, "volume": 4533.0}, {"date": "2019-10-10", "close": 26.4011, "volume": 3287.0}, {"date": "2019-10-11", "close": 32.0413, "volume": 22766.0}, {"date": "2019-10-14", "close": 31.8013, "volume": 3091.0}, {"date": "2019-10-15", "close": 33.6013, "volume": 10635.0}, {"date": "2019-10-16", "close": 33.2545, "volume": 2771.0}, {"date": "2019-10-17", "close": 32.2813, "volume": 2231.0}, {"date": "2019-10-18", "close": 32.4013, "volume": 5087.0}, {"date": "2019-10-21", "close": 31.8013, "volume": 1287.0}, {"date": "2019-10-22", "close": 29.0412, "volume": 3593.0}, {"date": "2019-10-23", "close": 30.1212, "volume": 2201.0}, {"date": "2019-10-24", "close": 29.5104, "volume": 2923.0}, {"date": "2019-10-25", "close": 29.8812, "volume": 2628.0}, {"date": "2019-10-28", "close": 29.1612, "volume": 2902.0}, {"date": "2019-10-29", "close": 29.1012, "volume": 16559.0}, {"date": "2019-10-30", "close": 27.7811, "volume": 20167.0}, {"date": "2019-10-31", "close": 26.041, "volume": 3037.0}, {"date": "2019-11-01", "close": 26.161, "volume": 6333.0}, {"date": "2019-11-04", "close": 27.3611, "volume": 3551.0}, {"date": "2019-11-05", "close": 28.2011, "volume": 4126.0}, {"date": "2019-11-06", "close": 26.4011, "volume": 3163.0}, {"date": "2019-11-07", "close": 28.2407, "volume": 5142.0}, {"date": "2019-11-08", "close": 28.4399, "volume": 1513.0}, {"date": "2019-11-11", "close": 27.1199, "volume": 3081.0}, {"date": "2019-11-12", "close": 27.5999, "volume": 1906.0}, {"date": "2019-11-13", "close": 26.9567, "volume": 2291.0}, {"date": "2019-11-14", "close": 25.5082, "volume": 8056.0}, {"date": "2019-11-15", "close": 25.441, "volume": 4030.0}, {"date": "2019-11-18", "close": 24.301, "volume": 5759.0}, {"date": "2019-11-19", "close": 24.961, "volume": 7527.0}, {"date": "2019-11-20", "close": 25.1998, "volume": 1887.0}, {"date": "2019-11-21", "close": 25.6798, "volume": 1264.0}, {"date": "2019-11-22", "close": 24.481, "volume": 2237.0}, {"date": "2019-11-25", "close": 24.361, "volume": 3302.0}, {"date": "2019-11-26", "close": 24.361, "volume": 3764.0}, {"date": "2019-11-27", "close": 24.361, "volume": 7498.0}, {"date": "2019-11-29", "close": 24.481, "volume": 5359.0}, {"date": "2019-12-02", "close": 25.081, "volume": 5547.0}, {"date": "2019-12-03", "close": 24.4798, "volume": 2303.0}, {"date": "2019-12-04", "close": 24.961, "volume": 1557.0}, {"date": "2019-12-05", "close": 24.001, "volume": 9503.0}, {"date": "2019-12-06", "close": 23.5209, "volume": 3239.0}, {"date": "2019-12-09", "close": 23.6409, "volume": 2232.0}, {"date": "2019-12-10", "close": 23.0409, "volume": 3541.0}, {"date": "2019-12-11", "close": 23.1609, "volume": 4606.0}, {"date": "2019-12-12", "close": 23.2809, "volume": 14981.0}, {"date": "2019-12-13", "close": 23.9998, "volume": 5711.0}, {"date": "2019-12-16", "close": 25.321, "volume": 18895.0}, {"date": "2019-12-17", "close": 25.1998, "volume": 2432.0}, {"date": "2019-12-18", "close": 25.441, "volume": 827.0}, {"date": "2019-12-19", "close": 26.161, "volume": 4006.0}, {"date": "2019-12-20", "close": 26.2811, "volume": 4385.0}, {"date": "2019-12-23", "close": 24.841, "volume": 29236.0}, {"date": "2019-12-24", "close": 26.161, "volume": 4328.0}, {"date": "2019-12-26", "close": 26.041, "volume": 3578.0}, {"date": "2019-12-27", "close": 25.9198, "volume": 3130.0}, {"date": "2019-12-30", "close": 26.161, "volume": 6320.0}, {"date": "2019-12-31", "close": 27.3599, "volume": 3988.0}, {"date": "2020-01-02", "close": 28.2011, "volume": 9440.0}, {"date": "2020-01-03", "close": 29.6412, "volume": 8803.0}, {"date": "2020-01-06", "close": 29.88, "volume": 7703.0}, {"date": "2020-01-07", "close": 28.5611, "volume": 4657.0}, {"date": "2020-01-08", "close": 29.4612, "volume": 5606.0}, {"date": "2020-01-09", "close": 29.8812, "volume": 4507.0}, {"date": "2020-01-10", "close": 29.88, "volume": 5871.0}, {"date": "2020-01-13", "close": 28.9212, "volume": 3041.0}, {"date": "2020-01-14", "close": 30.2412, "volume": 12405.0}, {"date": "2020-01-15", "close": 29.6412, "volume": 2492.0}, {"date": "2020-01-16", "close": 30.0012, "volume": 3384.0}, {"date": "2020-01-17", "close": 29.6412, "volume": 4709.0}, {"date": "2020-01-21", "close": 28.8612, "volume": 3621.0}, {"date": "2020-01-22", "close": 28.6811, "volume": 1972.0}, {"date": "2020-01-23", "close": 27.0011, "volume": 2619.0}, {"date": "2020-01-24", "close": 26.5211, "volume": 3513.0}, {"date": "2020-01-27", "close": 26.041, "volume": 1158.0}, {"date": "2020-01-28", "close": 25.5334, "volume": 2061.0}, {"date": "2020-01-29", "close": 25.201, "volume": 1944.0}, {"date": "2020-01-30", "close": 25.441, "volume": 1724.0}, {"date": "2020-01-31", "close": 24.601, "volume": 887.0}, {"date": "2020-02-03", "close": 24.001, "volume": 4851.0}, {"date": "2020-02-04", "close": 24.961, "volume": 2865.0}, {"date": "2020-02-05", "close": 24.001, "volume": 2986.0}, {"date": "2020-02-06", "close": 23.761, "volume": 749.0}, {"date": "2020-02-07", "close": 24.001, "volume": 1661.0}, {"date": "2020-02-10", "close": 23.881, "volume": 1573.0}, {"date": "2020-02-11", "close": 24.601, "volume": 3675.0}, {"date": "2020-02-12", "close": 24.361, "volume": 2983.0}, {"date": "2020-02-13", "close": 23.761, "volume": 3539.0}, {"date": "2020-02-14", "close": 23.0409, "volume": 10844.0}, {"date": "2020-02-18", "close": 22.2009, "volume": 4603.0}, {"date": "2020-02-19", "close": 22.4409, "volume": 5477.0}, {"date": "2020-02-20", "close": 22.3209, "volume": 3900.0}, {"date": "2020-02-21", "close": 23.1609, "volume": 3194.0}, {"date": "2020-02-24", "close": 22.5609, "volume": 2375.0}, {"date": "2020-02-25", "close": 22.2009, "volume": 3500.0}, {"date": "2020-02-26", "close": 22.9209, "volume": 3562.0}, {"date": "2020-02-27", "close": 22.9209, "volume": 5596.0}, {"date": "2020-02-28", "close": 21.8109, "volume": 3968.0}, {"date": "2020-03-02", "close": 21.2408, "volume": 3563.0}, {"date": "2020-03-03", "close": 21.1208, "volume": 8879.0}, {"date": "2020-03-04", "close": 22.0485, "volume": 7442.0}, {"date": "2020-03-05", "close": 22.0809, "volume": 1683.0}, {"date": "2020-03-06", "close": 21.3825, "volume": 593.0}, {"date": "2020-03-09", "close": 20.6408, "volume": 7129.0}, {"date": "2020-03-10", "close": 19.6808, "volume": 7308.0}, {"date": "2020-03-11", "close": 19.8008, "volume": 1595.0}, {"date": "2020-03-12", "close": 13.9206, "volume": 9053.0}, {"date": "2020-03-13", "close": 13.2005, "volume": 3780.0}, {"date": "2020-03-16", "close": 12.0005, "volume": 11862.0}, {"date": "2020-03-17", "close": 12.4805, "volume": 5359.0}, {"date": "2020-03-18", "close": 12.3605, "volume": 3698.0}, {"date": "2020-03-19", "close": 15.8406, "volume": 7715.0}, {"date": "2020-03-20", "close": 13.3205, "volume": 3589.0}, {"date": "2020-03-23", "close": 13.5617, "volume": 3308.0}, {"date": "2020-03-24", "close": 15.2406, "volume": 6221.0}, {"date": "2020-03-25", "close": 13.8006, "volume": 6996.0}, {"date": "2020-03-26", "close": 13.2005, "volume": 8259.0}, {"date": "2020-03-27", "close": 12.2405, "volume": 6537.0}, {"date": "2020-03-30", "close": 12.7205, "volume": 2600.0}, {"date": "2020-03-31", "close": 13.7405, "volume": 5719.0}, {"date": "2020-04-01", "close": 12.5105, "volume": 2937.0}, {"date": "2020-04-02", "close": 11.7617, "volume": 4736.0}, {"date": "2020-04-03", "close": 11.5181, "volume": 997.0}, {"date": "2020-04-06", "close": 11.6813, "volume": 3427.0}, {"date": "2020-04-07", "close": 11.5697, "volume": 2800.0}, {"date": "2020-04-08", "close": 11.6405, "volume": 4704.0}, {"date": "2020-04-09", "close": 11.2805, "volume": 4934.0}, {"date": "2020-04-13", "close": 12.2405, "volume": 6837.0}, {"date": "2020-04-14", "close": 11.8865, "volume": 7976.0}, {"date": "2020-04-15", "close": 12.1241, "volume": 6310.0}, {"date": "2020-04-16", "close": 11.8217, "volume": 4438.0}, {"date": "2020-04-17", "close": 12.4805, "volume": 3099.0}, {"date": "2020-04-20", "close": 12.2405, "volume": 4841.0}, {"date": "2020-04-21", "close": 12.2405, "volume": 2618.0}, {"date": "2020-04-22", "close": 11.8805, "volume": 2841.0}, {"date": "2020-04-23", "close": 12.1625, "volume": 5463.0}, {"date": "2020-04-24", "close": 12.4805, "volume": 4832.0}, {"date": "2020-04-27", "close": 13.5605, "volume": 9105.0}, {"date": "2020-04-28", "close": 13.8606, "volume": 8300.0}, {"date": "2020-04-29", "close": 14.6406, "volume": 5882.0}, {"date": "2020-04-30", "close": 14.2806, "volume": 4003.0}, {"date": "2020-05-01", "close": 12.6545, "volume": 5621.0}, {"date": "2020-05-04", "close": 12.2405, "volume": 3154.0}, {"date": "2020-05-05", "close": 12.2405, "volume": 2335.0}, {"date": "2020-05-06", "close": 12.0005, "volume": 1754.0}, {"date": "2020-05-07", "close": 12.9605, "volume": 7026.0}, {"date": "2020-05-08", "close": 12.9605, "volume": 3826.0}, {"date": "2020-05-11", "close": 13.2005, "volume": 1828.0}, {"date": "2020-05-12", "close": 12.9605, "volume": 2895.0}, {"date": "2020-05-13", "close": 12.3605, "volume": 3257.0}, {"date": "2020-05-14", "close": 12.6005, "volume": 1594.0}, {"date": "2020-05-15", "close": 12.6005, "volume": 3153.0}, {"date": "2020-05-18", "close": 13.6805, "volume": 8898.0}, {"date": "2020-05-19", "close": 13.6805, "volume": 1935.0}, {"date": "2020-05-20", "close": 13.0805, "volume": 6583.0}, {"date": "2020-05-21", "close": 13.2005, "volume": 5043.0}, {"date": "2020-05-22", "close": 13.2005, "volume": 3102.0}, {"date": "2020-05-26", "close": 13.2005, "volume": 3842.0}, {"date": "2020-05-27", "close": 14.8206, "volume": 11228.0}, {"date": "2020-05-28", "close": 18.0007, "volume": 18459.0}, {"date": "2020-05-29", "close": 15.7806, "volume": 19329.0}, {"date": "2020-06-01", "close": 14.7606, "volume": 4184.0}, {"date": "2020-06-02", "close": 19.4408, "volume": 26508.0}, {"date": "2020-06-03", "close": 19.0808, "volume": 9626.0}, {"date": "2020-06-04", "close": 19.5608, "volume": 12415.0}, {"date": "2020-06-05", "close": 18.1207, "volume": 5042.0}, {"date": "2020-06-08", "close": 19.4408, "volume": 10383.0}, {"date": "2020-06-09", "close": 19.4408, "volume": 8175.0}, {"date": "2020-06-10", "close": 18.7207, "volume": 6375.0}, {"date": "2020-06-11", "close": 17.1607, "volume": 4844.0}, {"date": "2020-06-12", "close": 17.8807, "volume": 5432.0}, {"date": "2020-06-15", "close": 19.5608, "volume": 7924.0}, {"date": "2020-06-16", "close": 21.1244, "volume": 9661.0}, {"date": "2020-06-17", "close": 21.2408, "volume": 12666.0}, {"date": "2020-06-18", "close": 20.6648, "volume": 11302.0}, {"date": "2020-06-19", "close": 20.0408, "volume": 6755.0}, {"date": "2020-06-22", "close": 20.4008, "volume": 5683.0}, {"date": "2020-06-23", "close": 21.0608, "volume": 8449.0}, {"date": "2020-06-24", "close": 21.3609, "volume": 6746.0}, {"date": "2020-06-25", "close": 21.4809, "volume": 6073.0}, {"date": "2020-06-26", "close": 20.9408, "volume": 4974.0}, {"date": "2020-06-29", "close": 21.3609, "volume": 3368.0}, {"date": "2020-06-30", "close": 21.6009, "volume": 4793.0}, {"date": "2020-07-01", "close": 24.001, "volume": 14877.0}, {"date": "2020-07-02", "close": 25.261, "volume": 9444.0}, {"date": "2020-07-06", "close": 34.6814, "volume": 133105.0}, {"date": "2020-07-07", "close": 71.0428, "volume": 1928206.0}, {"date": "2020-07-08", "close": 59.4024, "volume": 584138.0}, {"date": "2020-07-09", "close": 56.4023, "volume": 627185.0}, {"date": "2020-07-10", "close": 50.402, "volume": 119363.0}, {"date": "2020-07-13", "close": 44.6418, "volume": 85439.0}, {"date": "2020-07-14", "close": 38.5215, "volume": 54736.0}, {"date": "2020-07-15", "close": 41.0416, "volume": 28668.0}, {"date": "2020-07-16", "close": 37.3215, "volume": 24832.0}, {"date": "2020-07-17", "close": 40.5616, "volume": 86775.0}, {"date": "2020-07-20", "close": 38.5215, "volume": 46316.0}, {"date": "2020-07-21", "close": 38.8816, "volume": 25181.0}, {"date": "2020-07-22", "close": 35.4014, "volume": 27278.0}, {"date": "2020-07-23", "close": 31.4413, "volume": 21192.0}, {"date": "2020-07-24", "close": 27.4811, "volume": 28623.0}, {"date": "2020-07-27", "close": 28.0811, "volume": 34743.0}, {"date": "2020-07-28", "close": 27.3611, "volume": 14184.0}, {"date": "2020-07-29", "close": 26.4011, "volume": 19064.0}, {"date": "2020-07-30", "close": 42.0017, "volume": 459520.0}, {"date": "2020-07-31", "close": 36.6015, "volume": 726057.0}, {"date": "2020-08-03", "close": 31.0812, "volume": 100904.0}, {"date": "2020-08-04", "close": 30.9612, "volume": 64292.0}, {"date": "2020-08-05", "close": 30.1212, "volume": 43305.0}, {"date": "2020-08-06", "close": 29.0412, "volume": 41393.0}, {"date": "2020-08-07", "close": 29.7612, "volume": 48967.0}, {"date": "2020-08-10", "close": 29.1612, "volume": 31526.0}, {"date": "2020-08-11", "close": 26.8811, "volume": 42138.0}, {"date": "2020-08-12", "close": 26.7611, "volume": 27342.0}, {"date": "2020-08-13", "close": 26.8811, "volume": 29760.0}, {"date": "2020-08-14", "close": 26.041, "volume": 28625.0}, {"date": "2020-08-17", "close": 26.5211, "volume": 21343.0}, {"date": "2020-08-18", "close": 32.8813, "volume": 1127195.0}, {"date": "2020-08-19", "close": 33.3613, "volume": 241207.0}, {"date": "2020-08-20", "close": 32.7613, "volume": 66421.0}, {"date": "2020-08-21", "close": 37.6815, "volume": 331113.0}, {"date": "2020-08-24", "close": 30.0012, "volume": 130706.0}, {"date": "2020-08-25", "close": 29.6412, "volume": 37156.0}, {"date": "2020-08-26", "close": 28.4411, "volume": 44645.0}, {"date": "2020-08-27", "close": 30.4812, "volume": 78061.0}, {"date": "2020-08-28", "close": 29.8812, "volume": 23137.0}, {"date": "2020-08-31", "close": 29.6412, "volume": 24157.0}, {"date": "2020-09-01", "close": 29.1612, "volume": 27401.0}, {"date": "2020-09-02", "close": 29.7612, "volume": 15170.0}, {"date": "2020-09-03", "close": 28.2011, "volume": 12052.0}, {"date": "2020-09-04", "close": 27.2411, "volume": 16664.0}, {"date": "2020-09-08", "close": 27.2411, "volume": 8514.0}, {"date": "2020-09-09", "close": 26.4011, "volume": 16353.0}, {"date": "2020-09-10", "close": 26.7611, "volume": 10518.0}, {"date": "2020-09-11", "close": 25.561, "volume": 10097.0}, {"date": "2020-09-14", "close": 28.8012, "volume": 46494.0}, {"date": "2020-09-15", "close": 27.8411, "volume": 7041.0}, {"date": "2020-09-16", "close": 27.6011, "volume": 9474.0}, {"date": "2020-09-17", "close": 27.9611, "volume": 10185.0}, {"date": "2020-09-18", "close": 28.0811, "volume": 3430.0}, {"date": "2020-09-21", "close": 27.9611, "volume": 7203.0}, {"date": "2020-09-22", "close": 27.6011, "volume": 2933.0}, {"date": "2020-09-23", "close": 27.9011, "volume": 7355.0}, {"date": "2020-09-24", "close": 27.1211, "volume": 6753.0}, {"date": "2020-09-25", "close": 27.3611, "volume": 4889.0}, {"date": "2020-09-28", "close": 28.4411, "volume": 6326.0}, {"date": "2020-09-29", "close": 28.2011, "volume": 5924.0}, {"date": "2020-09-30", "close": 28.2011, "volume": 2989.0}, {"date": "2020-10-01", "close": 29.4012, "volume": 16570.0}, {"date": "2020-10-02", "close": 28.9212, "volume": 5664.0}, {"date": "2020-10-05", "close": 27.6011, "volume": 6144.0}, {"date": "2020-10-06", "close": 27.4811, "volume": 7290.0}, {"date": "2020-10-07", "close": 28.0811, "volume": 4726.0}, {"date": "2020-10-08", "close": 29.4012, "volume": 8735.0}, {"date": "2020-10-09", "close": 30.7212, "volume": 13408.0}, {"date": "2020-10-12", "close": 30.7212, "volume": 9965.0}, {"date": "2020-10-13", "close": 29.8812, "volume": 3114.0}, {"date": "2020-10-14", "close": 29.5212, "volume": 8050.0}, {"date": "2020-10-15", "close": 28.9812, "volume": 3580.0}, {"date": "2020-10-16", "close": 29.7612, "volume": 10413.0}, {"date": "2020-10-19", "close": 33.3613, "volume": 39993.0}, {"date": "2020-10-20", "close": 33.9614, "volume": 16860.0}, {"date": "2020-10-21", "close": 38.7616, "volume": 59169.0}, {"date": "2020-10-22", "close": 38.0415, "volume": 56621.0}, {"date": "2020-10-23", "close": 35.4014, "volume": 14111.0}, {"date": "2020-10-26", "close": 32.7613, "volume": 8880.0}, {"date": "2020-10-27", "close": 31.5613, "volume": 13301.0}, {"date": "2020-10-28", "close": 30.9612, "volume": 7752.0}, {"date": "2020-10-29", "close": 32.4013, "volume": 13200.0}, {"date": "2020-10-30", "close": 30.6012, "volume": 5498.0}, {"date": "2020-11-02", "close": 32.4013, "volume": 3314.0}, {"date": "2020-11-03", "close": 32.6413, "volume": 12132.0}, {"date": "2020-11-04", "close": 32.4013, "volume": 18999.0}, {"date": "2020-11-05", "close": 32.7613, "volume": 14812.0}, {"date": "2020-11-06", "close": 32.4013, "volume": 6015.0}, {"date": "2020-11-09", "close": 32.1613, "volume": 7705.0}, {"date": "2020-11-10", "close": 32.4013, "volume": 7579.0}, {"date": "2020-11-11", "close": 32.2813, "volume": 6696.0}, {"date": "2020-11-12", "close": 33.2413, "volume": 9845.0}, {"date": "2020-11-13", "close": 32.4013, "volume": 38428.0}, {"date": "2020-11-16", "close": 32.4013, "volume": 12446.0}, {"date": "2020-11-17", "close": 32.8813, "volume": 23404.0}, {"date": "2020-11-18", "close": 29.2812, "volume": 53459.0}, {"date": "2020-11-19", "close": 31.5613, "volume": 19225.0}, {"date": "2020-11-20", "close": 30.9612, "volume": 11649.0}, {"date": "2020-11-23", "close": 30.6012, "volume": 30015.0}, {"date": "2020-11-24", "close": 33.8414, "volume": 115793.0}, {"date": "2020-11-25", "close": 34.2014, "volume": 96320.0}, {"date": "2020-11-27", "close": 32.8813, "volume": 57319.0}, {"date": "2020-11-30", "close": 27.7211, "volume": 117866.0}, {"date": "2020-12-01", "close": 27.7211, "volume": 24429.0}, {"date": "2020-12-02", "close": 27.6011, "volume": 27722.0}, {"date": "2020-12-03", "close": 27.4811, "volume": 12885.0}, {"date": "2020-12-04", "close": 27.2411, "volume": 20479.0}, {"date": "2020-12-07", "close": 27.9611, "volume": 14564.0}, {"date": "2020-12-08", "close": 27.7211, "volume": 15057.0}, {"date": "2020-12-09", "close": 26.7611, "volume": 18651.0}, {"date": "2020-12-10", "close": 27.7211, "volume": 13910.0}, {"date": "2020-12-11", "close": 27.8411, "volume": 5500.0}, {"date": "2020-12-14", "close": 27.1211, "volume": 29757.0}, {"date": "2020-12-15", "close": 26.8811, "volume": 10238.0}, {"date": "2020-12-16", "close": 27.2411, "volume": 8093.0}, {"date": "2020-12-17", "close": 27.8411, "volume": 4481.0}, {"date": "2020-12-18", "close": 28.6811, "volume": 16424.0}, {"date": "2020-12-21", "close": 28.2011, "volume": 5115.0}, {"date": "2020-12-22", "close": 27.3611, "volume": 7664.0}, {"date": "2020-12-23", "close": 28.8012, "volume": 61580.0}, {"date": "2020-12-24", "close": 29.7012, "volume": 56921.0}, {"date": "2020-12-28", "close": 27.0011, "volume": 33218.0}, {"date": "2020-12-29", "close": 27.4811, "volume": 11283.0}, {"date": "2020-12-30", "close": 27.1211, "volume": 20744.0}, {"date": "2020-12-31", "close": 26.041, "volume": 27440.0}, {"date": "2021-01-04", "close": 24.481, "volume": 46273.0}, {"date": "2021-01-05", "close": 24.481, "volume": 25607.0}, {"date": "2021-01-06", "close": 26.041, "volume": 18844.0}, {"date": "2021-01-07", "close": 26.8811, "volume": 10036.0}, {"date": "2021-01-08", "close": 26.7611, "volume": 14226.0}, {"date": "2021-01-11", "close": 26.2811, "volume": 10710.0}, {"date": "2021-01-12", "close": 26.5211, "volume": 12394.0}, {"date": "2021-01-13", "close": 26.4011, "volume": 13489.0}, {"date": "2021-01-14", "close": 27.3611, "volume": 24693.0}, {"date": "2021-01-15", "close": 27.9611, "volume": 45125.0}, {"date": "2021-01-19", "close": 29.7612, "volume": 13091.0}, {"date": "2021-01-20", "close": 28.9212, "volume": 19410.0}, {"date": "2021-01-21", "close": 29.8812, "volume": 13835.0}, {"date": "2021-01-22", "close": 29.5212, "volume": 10138.0}, {"date": "2021-01-25", "close": 30.2412, "volume": 31160.0}, {"date": "2021-01-26", "close": 29.2812, "volume": 11068.0}, {"date": "2021-01-27", "close": 30.2412, "volume": 21831.0}, {"date": "2021-01-28", "close": 29.6412, "volume": 8099.0}, {"date": "2021-01-29", "close": 27.6011, "volume": 24022.0}, {"date": "2021-02-01", "close": 28.2011, "volume": 8268.0}, {"date": "2021-02-02", "close": 28.2011, "volume": 7853.0}, {"date": "2021-02-03", "close": 29.7612, "volume": 24109.0}, {"date": "2021-02-04", "close": 34.8014, "volume": 178717.0}, {"date": "2021-02-05", "close": 37.0815, "volume": 161539.0}, {"date": "2021-02-08", "close": 33.0013, "volume": 125451.0}, {"date": "2021-02-09", "close": 30.7212, "volume": 112554.0}, {"date": "2021-02-10", "close": 31.6813, "volume": 150777.0}, {"date": "2021-02-11", "close": 34.6814, "volume": 91873.0}, {"date": "2021-02-12", "close": 34.5614, "volume": 47239.0}, {"date": "2021-02-16", "close": 35.8814, "volume": 65458.0}, {"date": "2021-02-17", "close": 39.6016, "volume": 235973.0}, {"date": "2021-02-18", "close": 38.1615, "volume": 132769.0}, {"date": "2021-02-19", "close": 33.6013, "volume": 140239.0}, {"date": "2021-02-22", "close": 30.8412, "volume": 132863.0}, {"date": "2021-02-23", "close": 28.8012, "volume": 75943.0}, {"date": "2021-02-24", "close": 30.0012, "volume": 54767.0}, {"date": "2021-02-25", "close": 27.6011, "volume": 98623.0}, {"date": "2021-02-26", "close": 24.841, "volume": 65469.0}, {"date": "2021-03-01", "close": 25.201, "volume": 65841.0}, {"date": "2021-03-02", "close": 23.5209, "volume": 86759.0}, {"date": "2021-03-03", "close": 24.841, "volume": 80566.0}, {"date": "2021-03-04", "close": 22.4409, "volume": 53339.0}, {"date": "2021-03-05", "close": 22.4409, "volume": 59763.0}, {"date": "2021-03-08", "close": 22.3209, "volume": 29554.0}, {"date": "2021-03-09", "close": 24.001, "volume": 48512.0}, {"date": "2021-03-10", "close": 23.1609, "volume": 24387.0}, {"date": "2021-03-11", "close": 24.121, "volume": 25968.0}, {"date": "2021-03-12", "close": 25.081, "volume": 13705.0}, {"date": "2021-03-15", "close": 24.841, "volume": 26507.0}, {"date": "2021-03-16", "close": 24.361, "volume": 12588.0}, {"date": "2021-03-17", "close": 25.681, "volume": 34736.0}, {"date": "2021-03-18", "close": 25.201, "volume": 198316.0}, {"date": "2021-03-19", "close": 26.5211, "volume": 31612.0}, {"date": "2021-03-22", "close": 25.681, "volume": 29738.0}, {"date": "2021-03-23", "close": 23.0409, "volume": 38359.0}, {"date": "2021-03-24", "close": 21.4809, "volume": 39251.0}, {"date": "2021-03-25", "close": 21.6009, "volume": 17884.0}, {"date": "2021-03-26", "close": 22.3209, "volume": 14225.0}, {"date": "2021-03-29", "close": 21.9609, "volume": 8676.0}, {"date": "2021-03-30", "close": 23.6409, "volume": 27015.0}, {"date": "2021-03-31", "close": 23.2809, "volume": 10424.0}, {"date": "2021-04-01", "close": 24.001, "volume": 10529.0}, {"date": "2021-04-05", "close": 24.001, "volume": 16110.0}, {"date": "2021-04-06", "close": 24.001, "volume": 6599.0}, {"date": "2021-04-07", "close": 22.3209, "volume": 28394.0}, {"date": "2021-04-08", "close": 22.8009, "volume": 3227.0}, {"date": "2021-04-09", "close": 23.6409, "volume": 11509.0}, {"date": "2021-04-12", "close": 22.5609, "volume": 10856.0}, {"date": "2021-04-13", "close": 22.0809, "volume": 14651.0}, {"date": "2021-04-14", "close": 22.3209, "volume": 49138.0}, {"date": "2021-04-15", "close": 20.4008, "volume": 24645.0}, {"date": "2021-04-16", "close": 19.3208, "volume": 21270.0}, {"date": "2021-04-19", "close": 19.4408, "volume": 17066.0}, {"date": "2021-04-20", "close": 18.3607, "volume": 13591.0}, {"date": "2021-04-21", "close": 18.9608, "volume": 10161.0}, {"date": "2021-04-22", "close": 19.8008, "volume": 13929.0}, {"date": "2021-04-23", "close": 20.0408, "volume": 4157.0}, {"date": "2021-04-26", "close": 20.7608, "volume": 6147.0}, {"date": "2021-04-27", "close": 20.4008, "volume": 3808.0}, {"date": "2021-04-28", "close": 20.7608, "volume": 13025.0}, {"date": "2021-04-29", "close": 19.9208, "volume": 12596.0}, {"date": "2021-04-30", "close": 19.0808, "volume": 20118.0}, {"date": "2021-05-03", "close": 18.8408, "volume": 9070.0}, {"date": "2021-05-04", "close": 18.6007, "volume": 12675.0}, {"date": "2021-05-05", "close": 18.7207, "volume": 11431.0}, {"date": "2021-05-06", "close": 18.0007, "volume": 26540.0}, {"date": "2021-05-07", "close": 18.8408, "volume": 13894.0}, {"date": "2021-05-10", "close": 18.8408, "volume": 8656.0}, {"date": "2021-05-11", "close": 18.6007, "volume": 6947.0}, {"date": "2021-05-12", "close": 18.0007, "volume": 10837.0}, {"date": "2021-05-13", "close": 17.0407, "volume": 15458.0}, {"date": "2021-05-14", "close": 18.1207, "volume": 9231.0}, {"date": "2021-05-17", "close": 18.4327, "volume": 11645.0}, {"date": "2021-05-18", "close": 18.9608, "volume": 5699.0}, {"date": "2021-05-19", "close": 18.7207, "volume": 5157.0}, {"date": "2021-05-20", "close": 19.8008, "volume": 18688.0}, {"date": "2021-05-21", "close": 18.7207, "volume": 4876.0}, {"date": "2021-05-24", "close": 19.6808, "volume": 8449.0}, {"date": "2021-05-25", "close": 19.2008, "volume": 1921.0}, {"date": "2021-05-26", "close": 20.7608, "volume": 10407.0}, {"date": "2021-05-27", "close": 18.3607, "volume": 19066.0}, {"date": "2021-05-28", "close": 20.0408, "volume": 33210.0}, {"date": "2021-06-01", "close": 20.6408, "volume": 10438.0}, {"date": "2021-06-02", "close": 20.0408, "volume": 15778.0}, {"date": "2021-06-03", "close": 18.8408, "volume": 16680.0}, {"date": "2021-06-04", "close": 18.8408, "volume": 7975.0}, {"date": "2021-06-07", "close": 19.2008, "volume": 11404.0}, {"date": "2021-06-08", "close": 19.8008, "volume": 12570.0}, {"date": "2021-06-09", "close": 21.0008, "volume": 20583.0}, {"date": "2021-06-10", "close": 20.7608, "volume": 5431.0}, {"date": "2021-06-11", "close": 20.2808, "volume": 14259.0}, {"date": "2021-06-14", "close": 21.2408, "volume": 15372.0}, {"date": "2021-06-15", "close": 19.8008, "volume": 10785.0}, {"date": "2021-06-16", "close": 19.9208, "volume": 6180.0}, {"date": "2021-06-17", "close": 19.9208, "volume": 2005.0}, {"date": "2021-06-18", "close": 19.8008, "volume": 3946.0}, {"date": "2021-06-21", "close": 18.8408, "volume": 16750.0}, {"date": "2021-06-22", "close": 18.9608, "volume": 10382.0}, {"date": "2021-06-23", "close": 18.8408, "volume": 6483.0}, {"date": "2021-06-24", "close": 19.0808, "volume": 8678.0}, {"date": "2021-06-25", "close": 19.4408, "volume": 1944.0}, {"date": "2021-06-28", "close": 20.7608, "volume": 21031.0}, {"date": "2021-06-29", "close": 19.6808, "volume": 19687.0}, {"date": "2021-06-30", "close": 19.9208, "volume": 14595.0}, {"date": "2021-07-01", "close": 20.1608, "volume": 6488.0}, {"date": "2021-07-02", "close": 19.6808, "volume": 2423.0}, {"date": "2021-07-06", "close": 19.6808, "volume": 12632.0}, {"date": "2021-07-07", "close": 19.2008, "volume": 15547.0}, {"date": "2021-07-08", "close": 17.8807, "volume": 14670.0}, {"date": "2021-07-09", "close": 18.0007, "volume": 5903.0}, {"date": "2021-07-12", "close": 18.2407, "volume": 3764.0}, {"date": "2021-07-13", "close": 17.8807, "volume": 4427.0}, {"date": "2021-07-14", "close": 16.5607, "volume": 19037.0}, {"date": "2021-07-15", "close": 15.8406, "volume": 18807.0}, {"date": "2021-07-16", "close": 15.8406, "volume": 8772.0}, {"date": "2021-07-19", "close": 15.8406, "volume": 10113.0}, {"date": "2021-07-20", "close": 15.4806, "volume": 6852.0}, {"date": "2021-07-21", "close": 15.6006, "volume": 7354.0}, {"date": "2021-07-22", "close": 15.6006, "volume": 3175.0}, {"date": "2021-07-23", "close": 13.8006, "volume": 24569.0}, {"date": "2021-07-26", "close": 12.3605, "volume": 283697.0}, {"date": "2021-07-27", "close": 15.2406, "volume": 1430878.0}, {"date": "2021-07-28", "close": 14.1606, "volume": 123273.0}, {"date": "2021-07-29", "close": 15.0006, "volume": 95627.0}, {"date": "2021-07-30", "close": 14.4006, "volume": 35452.0}, {"date": "2021-08-02", "close": 14.0406, "volume": 19411.0}, {"date": "2021-08-03", "close": 13.6805, "volume": 14191.0}, {"date": "2021-08-04", "close": 13.4405, "volume": 13249.0}, {"date": "2021-08-05", "close": 13.9206, "volume": 23894.0}, {"date": "2021-08-06", "close": 14.1606, "volume": 11665.0}, {"date": "2021-08-09", "close": 14.2806, "volume": 34038.0}, {"date": "2021-08-10", "close": 14.2806, "volume": 6268.0}, {"date": "2021-08-11", "close": 14.0406, "volume": 13898.0}, {"date": "2021-08-12", "close": 13.9206, "volume": 17924.0}, {"date": "2021-08-13", "close": 13.3205, "volume": 12450.0}, {"date": "2021-08-16", "close": 12.0005, "volume": 38744.0}, {"date": "2021-08-17", "close": 11.5457, "volume": 10640.0}, {"date": "2021-08-18", "close": 11.5565, "volume": 10954.0}, {"date": "2021-08-19", "close": 10.9528, "volume": 17746.0}, {"date": "2021-08-20", "close": 10.8004, "volume": 10151.0}, {"date": "2021-08-23", "close": 11.4005, "volume": 42379.0}, {"date": "2021-08-24", "close": 12.0005, "volume": 13597.0}, {"date": "2021-08-25", "close": 12.1205, "volume": 5362.0}, {"date": "2021-08-26", "close": 11.8805, "volume": 8663.0}, {"date": "2021-08-27", "close": 13.2005, "volume": 286976.0}, {"date": "2021-08-30", "close": 13.0805, "volume": 29356.0}, {"date": "2021-08-31", "close": 14.0406, "volume": 25934.0}, {"date": "2021-09-01", "close": 13.5605, "volume": 16320.0}, {"date": "2021-09-02", "close": 13.9206, "volume": 10695.0}, {"date": "2021-09-03", "close": 14.4006, "volume": 9939.0}, {"date": "2021-09-07", "close": 13.9206, "volume": 8609.0}, {"date": "2021-09-08", "close": 13.8006, "volume": 11172.0}, {"date": "2021-09-09", "close": 13.5605, "volume": 7503.0}, {"date": "2021-09-10", "close": 13.6805, "volume": 6785.0}, {"date": "2021-09-13", "close": 13.2005, "volume": 5551.0}, {"date": "2021-09-14", "close": 12.9605, "volume": 5245.0}, {"date": "2021-09-15", "close": 11.9465, "volume": 22719.0}, {"date": "2021-09-16", "close": 12.3605, "volume": 4627.0}, {"date": "2021-09-17", "close": 12.2405, "volume": 5650.0}, {"date": "2021-09-20", "close": 12.0005, "volume": 13123.0}, {"date": "2021-09-21", "close": 12.3005, "volume": 3308.0}, {"date": "2021-09-22", "close": 12.4805, "volume": 4697.0}, {"date": "2021-09-23", "close": 12.7205, "volume": 11061.0}, {"date": "2021-09-24", "close": 12.4805, "volume": 2050.0}, {"date": "2021-09-27", "close": 12.2405, "volume": 3295.0}, {"date": "2021-09-28", "close": 12.3605, "volume": 7814.0}, {"date": "2021-09-29", "close": 12.2405, "volume": 14479.0}, {"date": "2021-09-30", "close": 11.6405, "volume": 5697.0}, {"date": "2021-10-01", "close": 11.4893, "volume": 3175.0}, {"date": "2021-10-04", "close": 11.4617, "volume": 5746.0}, {"date": "2021-10-05", "close": 11.5205, "volume": 4259.0}, {"date": "2021-10-06", "close": 11.5805, "volume": 1638.0}, {"date": "2021-10-07", "close": 11.7365, "volume": 2051.0}, {"date": "2021-10-08", "close": 11.7629, "volume": 4554.0}, {"date": "2021-10-11", "close": 11.7593, "volume": 4774.0}, {"date": "2021-10-12", "close": 11.5205, "volume": 1531.0}, {"date": "2021-10-13", "close": 11.4161, "volume": 2747.0}, {"date": "2021-10-14", "close": 11.4029, "volume": 4246.0}, {"date": "2021-10-15", "close": 11.4413, "volume": 3531.0}, {"date": "2021-10-18", "close": 11.4029, "volume": 3430.0}, {"date": "2021-10-19", "close": 11.8973, "volume": 11514.0}, {"date": "2021-10-20", "close": 12.3605, "volume": 54128.0}, {"date": "2021-10-21", "close": 12.4805, "volume": 51824.0}, {"date": "2021-10-22", "close": 11.4005, "volume": 36857.0}, {"date": "2021-10-25", "close": 11.7605, "volume": 7319.0}, {"date": "2021-10-26", "close": 12.6005, "volume": 197010.0}, {"date": "2021-10-27", "close": 12.0005, "volume": 47373.0}, {"date": "2021-10-28", "close": 12.6005, "volume": 16588.0}, {"date": "2021-10-29", "close": 12.3605, "volume": 13172.0}, {"date": "2021-11-01", "close": 11.8805, "volume": 10090.0}, {"date": "2021-11-02", "close": 11.8805, "volume": 5377.0}, {"date": "2021-11-03", "close": 11.8793, "volume": 3247.0}, {"date": "2021-11-04", "close": 11.5601, "volume": 8986.0}, {"date": "2021-11-05", "close": 11.6057, "volume": 5397.0}, {"date": "2021-11-08", "close": 11.8805, "volume": 26934.0}, {"date": "2021-11-09", "close": 12.0005, "volume": 13807.0}, {"date": "2021-11-10", "close": 11.0404, "volume": 31842.0}, {"date": "2021-11-11", "close": 11.4005, "volume": 10401.0}, {"date": "2021-11-12", "close": 11.4005, "volume": 7314.0}, {"date": "2021-11-15", "close": 11.0404, "volume": 11777.0}, {"date": "2021-11-16", "close": 11.0092, "volume": 9991.0}, {"date": "2021-11-17", "close": 10.678, "volume": 7734.0}, {"date": "2021-11-18", "close": 10.4128, "volume": 19237.0}, {"date": "2021-11-19", "close": 10.3204, "volume": 12895.0}, {"date": "2021-11-22", "close": 9.3604, "volume": 32127.0}, {"date": "2021-11-23", "close": 9.2404, "volume": 29945.0}, {"date": "2021-11-24", "close": 9.3268, "volume": 2569.0}, {"date": "2021-11-26", "close": 9.0004, "volume": 4213.0}, {"date": "2021-11-29", "close": 8.7532, "volume": 7273.0}, {"date": "2021-11-30", "close": 8.1579, "volume": 21908.0}, {"date": "2021-12-01", "close": 7.9995, "volume": 6288.0}, {"date": "2021-12-02", "close": 7.4079, "volume": 26554.0}, {"date": "2021-12-03", "close": 6.5223, "volume": 23518.0}, {"date": "2021-12-06", "close": 6.7215, "volume": 16141.0}, {"date": "2021-12-07", "close": 7.0059, "volume": 10160.0}, {"date": "2021-12-08", "close": 7.1235, "volume": 6634.0}, {"date": "2021-12-09", "close": 6.6027, "volume": 5805.0}, {"date": "2021-12-10", "close": 6.3003, "volume": 6237.0}, {"date": "2021-12-13", "close": 5.8562, "volume": 12157.0}, {"date": "2021-12-14", "close": 5.5202, "volume": 14052.0}, {"date": "2021-12-15", "close": 5.4134, "volume": 29881.0}, {"date": "2021-12-16", "close": 5.0762, "volume": 14319.0}, {"date": "2021-12-17", "close": 5.1602, "volume": 31675.0}, {"date": "2021-12-20", "close": 5.045, "volume": 22770.0}, {"date": "2021-12-21", "close": 5.219, "volume": 9468.0}, {"date": "2021-12-22", "close": 4.9202, "volume": 20381.0}, {"date": "2021-12-23", "close": 5.2202, "volume": 21242.0}, {"date": "2021-12-27", "close": 4.7966, "volume": 17294.0}, {"date": "2021-12-28", "close": 4.4414, "volume": 24324.0}, {"date": "2021-12-29", "close": 4.4402, "volume": 25216.0}, {"date": "2021-12-30", "close": 4.8026, "volume": 80786.0}, {"date": "2021-12-31", "close": 4.5602, "volume": 31962.0}, {"date": "2022-01-03", "close": 4.9802, "volume": 42564.0}, {"date": "2022-01-04", "close": 5.0402, "volume": 19260.0}, {"date": "2022-01-05", "close": 4.8854, "volume": 35897.0}, {"date": "2022-01-06", "close": 4.5602, "volume": 21011.0}, {"date": "2022-01-07", "close": 4.3802, "volume": 15828.0}, {"date": "2022-01-10", "close": 4.0922, "volume": 18006.0}, {"date": "2022-01-11", "close": 4.3322, "volume": 13419.0}, {"date": "2022-01-12", "close": 4.8002, "volume": 108521.0}, {"date": "2022-01-13", "close": 4.6562, "volume": 27934.0}, {"date": "2022-01-14", "close": 4.4402, "volume": 10252.0}, {"date": "2022-01-18", "close": 4.6442, "volume": 37652.0}, {"date": "2022-01-19", "close": 4.5002, "volume": 15733.0}, {"date": "2022-01-20", "close": 4.4414, "volume": 8121.0}, {"date": "2022-01-21", "close": 4.1342, "volume": 20124.0}, {"date": "2022-01-24", "close": 3.8318, "volume": 36198.0}, {"date": "2022-01-25", "close": 3.8402, "volume": 9017.0}, {"date": "2022-01-26", "close": 3.6613, "volume": 13418.0}, {"date": "2022-01-27", "close": 3.5401, "volume": 15058.0}, {"date": "2022-01-28", "close": 3.3841, "volume": 9491.0}, {"date": "2022-01-31", "close": 3.7201, "volume": 15439.0}, {"date": "2022-02-01", "close": 3.8791, "volume": 17458.0}, {"date": "2022-02-02", "close": 3.4849, "volume": 10221.0}, {"date": "2022-02-03", "close": 3.5581, "volume": 11038.0}, {"date": "2022-02-04", "close": 3.5797, "volume": 4994.0}, {"date": "2022-02-07", "close": 3.5389, "volume": 7840.0}, {"date": "2022-02-08", "close": 3.4381, "volume": 7170.0}, {"date": "2022-02-09", "close": 3.6781, "volume": 10126.0}, {"date": "2022-02-10", "close": 3.8534, "volume": 12526.0}, {"date": "2022-02-11", "close": 4.4966, "volume": 109884.0}, {"date": "2022-02-14", "close": 4.3514, "volume": 24608.0}, {"date": "2022-02-15", "close": 4.5002, "volume": 10674.0}, {"date": "2022-02-16", "close": 4.1834, "volume": 12495.0}, {"date": "2022-02-17", "close": 4.0682, "volume": 3845.0}, {"date": "2022-02-18", "close": 3.8522, "volume": 3376.0}, {"date": "2022-02-22", "close": 3.6121, "volume": 8363.0}, {"date": "2022-02-23", "close": 3.7153, "volume": 10445.0}, {"date": "2022-02-24", "close": 3.6241, "volume": 10619.0}, {"date": "2022-02-25", "close": 3.7201, "volume": 12764.0}, {"date": "2022-02-28", "close": 3.5869, "volume": 4928.0}, {"date": "2022-03-01", "close": 3.6133, "volume": 10729.0}, {"date": "2022-03-02", "close": 3.7201, "volume": 45280.0}, {"date": "2022-03-03", "close": 3.6565, "volume": 9965.0}, {"date": "2022-03-04", "close": 3.5977, "volume": 14812.0}, {"date": "2022-03-07", "close": 3.3553, "volume": 14643.0}, {"date": "2022-03-08", "close": 3.2869, "volume": 12452.0}, {"date": "2022-03-09", "close": 3.7069, "volume": 29808.0}, {"date": "2022-03-10", "close": 3.5401, "volume": 4584.0}, {"date": "2022-03-11", "close": 3.2401, "volume": 12793.0}, {"date": "2022-03-14", "close": 3.0013, "volume": 10132.0}, {"date": "2022-03-15", "close": 3.0301, "volume": 8917.0}, {"date": "2022-03-16", "close": 3.6457, "volume": 32193.0}, {"date": "2022-03-17", "close": 3.3673, "volume": 9485.0}, {"date": "2022-03-18", "close": 4.145, "volume": 35269.0}, {"date": "2022-03-21", "close": 3.7069, "volume": 54270.0}, {"date": "2022-03-22", "close": 3.9602, "volume": 45089.0}, {"date": "2022-03-23", "close": 4.1042, "volume": 56472.0}, {"date": "2022-03-24", "close": 4.745, "volume": 72769.0}, {"date": "2022-03-25", "close": 4.4642, "volume": 38062.0}, {"date": "2022-03-28", "close": 4.07, "volume": 103873.0}, {"date": "2022-03-29", "close": 3.87, "volume": 33214.0}, {"date": "2022-03-30", "close": 3.68, "volume": 26154.0}, {"date": "2022-03-31", "close": 3.52, "volume": 35684.0}, {"date": "2022-04-01", "close": 3.51, "volume": 40948.0}, {"date": "2022-04-04", "close": 3.6232, "volume": 17978.0}, {"date": "2022-04-05", "close": 3.44, "volume": 15966.0}, {"date": "2022-04-06", "close": 3.41, "volume": 21131.0}, {"date": "2022-04-07", "close": 3.3, "volume": 8472.0}, {"date": "2022-04-08", "close": 3.29, "volume": 7659.0}, {"date": "2022-04-11", "close": 3.0912, "volume": 7979.0}, {"date": "2022-04-12", "close": 2.86, "volume": 22838.0}, {"date": "2022-04-13", "close": 2.78, "volume": 36578.0}, {"date": "2022-04-14", "close": 2.75, "volume": 8607.0}, {"date": "2022-04-18", "close": 2.83, "volume": 5435.0}, {"date": "2022-04-19", "close": 3.06, "volume": 11202.0}, {"date": "2022-04-20", "close": 2.8001, "volume": 8863.0}, {"date": "2022-04-21", "close": 2.66, "volume": 8861.0}, {"date": "2022-04-22", "close": 2.63, "volume": 8416.0}, {"date": "2022-04-25", "close": 2.47, "volume": 6678.0}, {"date": "2022-04-26", "close": 2.41, "volume": 8984.0}, {"date": "2022-04-27", "close": 2.42, "volume": 3630.0}, {"date": "2022-04-28", "close": 2.43, "volume": 7476.0}, {"date": "2022-04-29", "close": 2.63, "volume": 2485.0}, {"date": "2022-05-02", "close": 2.52, "volume": 2095.0}, {"date": "2022-05-03", "close": 2.42, "volume": 14371.0}, {"date": "2022-05-04", "close": 2.46, "volume": 3547.0}, {"date": "2022-05-05", "close": 2.36, "volume": 4012.0}, {"date": "2022-05-06", "close": 2.37, "volume": 6419.0}, {"date": "2022-05-09", "close": 2.13, "volume": 8104.0}, {"date": "2022-05-10", "close": 2.06, "volume": 3522.0}, {"date": "2022-05-11", "close": 2.0078, "volume": 7086.0}, {"date": "2022-05-12", "close": 1.44, "volume": 73183.0}, {"date": "2022-05-13", "close": 1.59, "volume": 28013.0}, {"date": "2022-05-16", "close": 1.7, "volume": 7313.0}, {"date": "2022-05-17", "close": 1.71, "volume": 3498.0}, {"date": "2022-05-18", "close": 1.85, "volume": 53428.0}, {"date": "2022-05-19", "close": 2.14, "volume": 77355.0}, {"date": "2022-05-20", "close": 2.15, "volume": 22583.0}, {"date": "2022-05-23", "close": 2.115, "volume": 3028.0}, {"date": "2022-05-24", "close": 2.12, "volume": 4490.0}, {"date": "2022-05-25", "close": 1.76, "volume": 16033.0}, {"date": "2022-05-26", "close": 2.2, "volume": 34449.0}, {"date": "2022-05-27", "close": 2.1, "volume": 8238.0}, {"date": "2022-05-31", "close": 2.05, "volume": 56993.0}, {"date": "2022-06-01", "close": 2.18, "volume": 44970.0}, {"date": "2022-06-02", "close": 2.23, "volume": 7142.0}, {"date": "2022-06-03", "close": 2.18, "volume": 12911.0}, {"date": "2022-06-06", "close": 2.384, "volume": 7294.0}, {"date": "2022-06-07", "close": 2.39, "volume": 4576.0}, {"date": "2022-06-08", "close": 2.47, "volume": 5433.0}, {"date": "2022-06-09", "close": 2.22, "volume": 1755.0}, {"date": "2022-06-10", "close": 2.01, "volume": 11338.0}, {"date": "2022-06-13", "close": 1.94, "volume": 14746.0}, {"date": "2022-06-14", "close": 1.92, "volume": 11275.0}, {"date": "2022-06-15", "close": 2.01, "volume": 4099.0}, {"date": "2022-06-16", "close": 1.9172, "volume": 3657.0}, {"date": "2022-06-17", "close": 1.94, "volume": 704.0}, {"date": "2022-06-21", "close": 1.99, "volume": 3724.0}, {"date": "2022-06-22", "close": 2.0, "volume": 2548.0}, {"date": "2022-06-23", "close": 2.1, "volume": 28023.0}, {"date": "2022-06-24", "close": 2.02, "volume": 885.0}, {"date": "2022-06-27", "close": 2.01, "volume": 9920.0}, {"date": "2022-06-28", "close": 2.15, "volume": 43144.0}, {"date": "2022-06-29", "close": 2.335, "volume": 6359.0}, {"date": "2022-06-30", "close": 2.25, "volume": 5768.0}, {"date": "2022-07-01", "close": 2.23, "volume": 4351.0}, {"date": "2022-07-05", "close": 2.19, "volume": 6235.0}, {"date": "2022-07-06", "close": 2.08, "volume": 1904.0}, {"date": "2022-07-07", "close": 2.11, "volume": 4508.0}, {"date": "2022-07-08", "close": 2.18, "volume": 3249.0}, {"date": "2022-07-11", "close": 2.3, "volume": 6982.0}, {"date": "2022-07-12", "close": 2.2, "volume": 13114.0}, {"date": "2022-07-13", "close": 2.2, "volume": 3678.0}, {"date": "2022-07-14", "close": 2.05, "volume": 5332.0}, {"date": "2022-07-15", "close": 1.97, "volume": 2572.0}, {"date": "2022-07-18", "close": 2.06, "volume": 5331.0}, {"date": "2022-07-19", "close": 2.2, "volume": 1621.0}, {"date": "2022-07-20", "close": 2.17, "volume": 2403.0}, {"date": "2022-07-21", "close": 2.2, "volume": 1994.0}, {"date": "2022-07-22", "close": 2.26, "volume": 3652.0}, {"date": "2022-07-25", "close": 2.23, "volume": 1033.0}, {"date": "2022-07-26", "close": 2.21, "volume": 919.0}, {"date": "2022-07-27", "close": 2.21, "volume": 426.0}, {"date": "2022-07-28", "close": 2.03, "volume": 14791.0}, {"date": "2022-07-29", "close": 2.1, "volume": 4771.0}, {"date": "2022-08-01", "close": 1.95, "volume": 3796.0}, {"date": "2022-08-02", "close": 1.97, "volume": 3939.0}, {"date": "2022-08-03", "close": 1.97, "volume": 3116.0}, {"date": "2022-08-04", "close": 2.15, "volume": 5193.0}, {"date": "2022-08-05", "close": 1.92, "volume": 14851.0}, {"date": "2022-08-08", "close": 2.17, "volume": 27623.0}, {"date": "2022-08-09", "close": 2.32, "volume": 17017.0}, {"date": "2022-08-10", "close": 2.15, "volume": 8705.0}, {"date": "2022-08-11", "close": 2.06, "volume": 4443.0}, {"date": "2022-08-12", "close": 2.085, "volume": 3207.0}, {"date": "2022-08-15", "close": 2.03, "volume": 7040.0}, {"date": "2022-08-16", "close": 2.07, "volume": 5331.0}, {"date": "2022-08-17", "close": 2.05, "volume": 1587.0}, {"date": "2022-08-18", "close": 2.1, "volume": 4206.0}, {"date": "2022-08-19", "close": 1.97, "volume": 1174.0}, {"date": "2022-08-22", "close": 2.05, "volume": 4965.0}, {"date": "2022-08-23", "close": 2.03, "volume": 2625.0}, {"date": "2022-08-24", "close": 1.97, "volume": 2723.0}, {"date": "2022-08-25", "close": 2.05, "volume": 1721.0}, {"date": "2022-08-26", "close": 2.05, "volume": 1779.0}, {"date": "2022-08-29", "close": 1.9, "volume": 6280.0}, {"date": "2022-08-30", "close": 2.0, "volume": 2074.0}, {"date": "2022-08-31", "close": 1.81, "volume": 19590.0}, {"date": "2022-09-01", "close": 1.8, "volume": 5763.0}, {"date": "2022-09-02", "close": 1.8, "volume": 3071.0}, {"date": "2022-09-06", "close": 1.77, "volume": 17958.0}, {"date": "2022-09-07", "close": 1.89, "volume": 60874.0}, {"date": "2022-09-08", "close": 2.0027, "volume": 68907.0}, {"date": "2022-09-09", "close": 2.6, "volume": 22905840.0}, {"date": "2022-09-12", "close": 2.36, "volume": 440553.0}, {"date": "2022-09-13", "close": 2.62, "volume": 336784.0}, {"date": "2022-09-14", "close": 2.16, "volume": 191107.0}, {"date": "2022-09-15", "close": 2.1, "volume": 79848.0}, {"date": "2022-09-16", "close": 2.11, "volume": 41475.0}, {"date": "2022-09-19", "close": 2.18, "volume": 37869.0}, {"date": "2022-09-20", "close": 2.1, "volume": 23351.0}, {"date": "2022-09-21", "close": 2.12, "volume": 40748.0}, {"date": "2022-09-22", "close": 2.07, "volume": 14294.0}, {"date": "2022-09-23", "close": 2.33, "volume": 140338.0}, {"date": "2022-09-26", "close": 2.38, "volume": 13722.0}, {"date": "2022-09-27", "close": 2.4899, "volume": 89598.0}, {"date": "2022-09-28", "close": 2.35, "volume": 30189.0}, {"date": "2022-09-29", "close": 2.41, "volume": 25371.0}, {"date": "2022-09-30", "close": 2.35, "volume": 13746.0}, {"date": "2022-10-03", "close": 2.27, "volume": 18529.0}, {"date": "2022-10-04", "close": 2.24, "volume": 17623.0}, {"date": "2022-10-05", "close": 2.22, "volume": 39785.0}, {"date": "2022-10-06", "close": 2.29, "volume": 3775.0}, {"date": "2022-10-07", "close": 2.19, "volume": 9138.0}, {"date": "2022-10-10", "close": 2.14, "volume": 4819.0}, {"date": "2022-10-11", "close": 2.2, "volume": 19819.0}, {"date": "2022-10-12", "close": 2.184, "volume": 2377.0}, {"date": "2022-10-13", "close": 2.16, "volume": 16558.0}, {"date": "2022-10-14", "close": 2.02, "volume": 4560.0}, {"date": "2022-10-17", "close": 2.13, "volume": 1842.0}, {"date": "2022-10-18", "close": 2.085, "volume": 2038.0}, {"date": "2022-10-19", "close": 2.3, "volume": 75553.0}, {"date": "2022-10-20", "close": 2.39, "volume": 1016.0}, {"date": "2022-10-21", "close": 2.3, "volume": 17427.0}, {"date": "2022-10-24", "close": 2.02, "volume": 13768.0}, {"date": "2022-10-25", "close": 2.07, "volume": 14734.0}, {"date": "2022-10-26", "close": 2.32, "volume": 26151.0}, {"date": "2022-10-27", "close": 2.12, "volume": 10280.0}, {"date": "2022-10-28", "close": 2.4, "volume": 23820.0}, {"date": "2022-10-31", "close": 2.3767, "volume": 8817.0}, {"date": "2022-11-01", "close": 2.4331, "volume": 4648.0}, {"date": "2022-11-02", "close": 2.36, "volume": 3817.0}, {"date": "2022-11-03", "close": 2.3, "volume": 14743.0}, {"date": "2022-11-04", "close": 2.35, "volume": 5577.0}, {"date": "2022-11-07", "close": 2.44, "volume": 10020.0}, {"date": "2022-11-08", "close": 2.2151, "volume": 5011.0}, {"date": "2022-11-09", "close": 2.2531, "volume": 3899.0}, {"date": "2022-11-10", "close": 2.31, "volume": 17391.0}, {"date": "2022-11-11", "close": 2.4, "volume": 33886.0}, {"date": "2022-11-14", "close": 2.37, "volume": 11364.0}, {"date": "2022-11-15", "close": 2.47, "volume": 19201.0}, {"date": "2022-11-16", "close": 2.5127, "volume": 10617.0}, {"date": "2022-11-17", "close": 2.54, "volume": 4636.0}, {"date": "2022-11-18", "close": 2.4, "volume": 1955.0}, {"date": "2022-11-21", "close": 2.39, "volume": 8707.0}, {"date": "2022-11-22", "close": 2.47, "volume": 24153.0}, {"date": "2022-11-23", "close": 2.53, "volume": 4617.0}, {"date": "2022-11-25", "close": 2.53, "volume": 552.0}, {"date": "2022-11-28", "close": 2.4, "volume": 6550.0}, {"date": "2022-11-29", "close": 2.5, "volume": 8911.0}, {"date": "2022-11-30", "close": 2.5, "volume": 1097.0}, {"date": "2022-12-01", "close": 2.36, "volume": 4784.0}, {"date": "2022-12-02", "close": 2.3901, "volume": 861.0}, {"date": "2022-12-05", "close": 2.51, "volume": 15258.0}, {"date": "2022-12-06", "close": 2.53, "volume": 13984.0}, {"date": "2022-12-07", "close": 2.56, "volume": 2086.0}, {"date": "2022-12-08", "close": 2.45, "volume": 31254.0}, {"date": "2022-12-09", "close": 2.61, "volume": 23194.0}, {"date": "2022-12-12", "close": 2.65, "volume": 6901.0}, {"date": "2022-12-13", "close": 2.77, "volume": 30356.0}, {"date": "2022-12-14", "close": 2.75, "volume": 5442.0}, {"date": "2022-12-15", "close": 2.69, "volume": 2562.0}, {"date": "2022-12-16", "close": 2.66, "volume": 4390.0}, {"date": "2022-12-19", "close": 2.53, "volume": 2828.0}, {"date": "2022-12-20", "close": 2.574, "volume": 2186.0}, {"date": "2022-12-21", "close": 2.35, "volume": 11377.0}, {"date": "2022-12-22", "close": 2.19, "volume": 4791.0}, {"date": "2022-12-23", "close": 2.3, "volume": 5474.0}, {"date": "2022-12-27", "close": 2.39, "volume": 7834.0}, {"date": "2022-12-28", "close": 2.35, "volume": 1835.0}, {"date": "2022-12-29", "close": 2.45, "volume": 7136.0}, {"date": "2022-12-30", "close": 2.47, "volume": 1532.0}, {"date": "2023-01-03", "close": 2.55, "volume": 24061.0}, {"date": "2023-01-04", "close": 2.55, "volume": 2815.0}, {"date": "2023-01-05", "close": 2.42, "volume": 3726.0}, {"date": "2023-01-06", "close": 2.55, "volume": 7834.0}, {"date": "2023-01-09", "close": 2.5501, "volume": 4967.0}, {"date": "2023-01-10", "close": 2.57, "volume": 2231.0}, {"date": "2023-01-11", "close": 2.72, "volume": 17452.0}, {"date": "2023-01-12", "close": 2.68, "volume": 12462.0}, {"date": "2023-01-13", "close": 2.67, "volume": 723.0}, {"date": "2023-01-17", "close": 2.71, "volume": 21938.0}, {"date": "2023-01-18", "close": 2.7, "volume": 6842.0}, {"date": "2023-01-19", "close": 2.7, "volume": 1068.0}, {"date": "2023-01-20", "close": 2.72, "volume": 9177.0}, {"date": "2023-01-23", "close": 2.6201, "volume": 2173.0}, {"date": "2023-01-24", "close": 2.69, "volume": 3585.0}, {"date": "2023-01-25", "close": 2.73, "volume": 683.0}, {"date": "2023-01-26", "close": 2.7, "volume": 2219.0}, {"date": "2023-01-27", "close": 2.7139, "volume": 1212.0}, {"date": "2023-01-30", "close": 2.6814, "volume": 10327.0}, {"date": "2023-01-31", "close": 2.72, "volume": 752.0}, {"date": "2023-02-01", "close": 2.655, "volume": 751.0}, {"date": "2023-02-02", "close": 2.7001, "volume": 10208.0}, {"date": "2023-02-03", "close": 2.72, "volume": 1767.0}, {"date": "2023-02-06", "close": 2.6, "volume": 412.0}, {"date": "2023-02-07", "close": 2.81, "volume": 150650.0}, {"date": "2023-02-08", "close": 2.6099, "volume": 10604.0}, {"date": "2023-02-09", "close": 2.5101, "volume": 5243.0}, {"date": "2023-02-10", "close": 2.56, "volume": 11060.0}, {"date": "2023-02-13", "close": 2.545, "volume": 7139.0}, {"date": "2023-02-14", "close": 2.6271, "volume": 288.0}, {"date": "2023-02-15", "close": 2.66, "volume": 4018.0}, {"date": "2023-02-16", "close": 2.6501, "volume": 7611.0}, {"date": "2023-02-17", "close": 2.53, "volume": 447.0}, {"date": "2023-02-21", "close": 2.5, "volume": 1345.0}, {"date": "2023-02-22", "close": 2.59, "volume": 355.0}, {"date": "2023-02-23", "close": 2.65, "volume": 3755.0}, {"date": "2023-02-24", "close": 2.65, "volume": 7637.0}, {"date": "2023-02-27", "close": 2.71, "volume": 319.0}, {"date": "2023-02-28", "close": 2.53, "volume": 1074.0}, {"date": "2023-03-01", "close": 2.5001, "volume": 1632.0}, {"date": "2023-03-02", "close": 2.49, "volume": 5687.0}, {"date": "2023-03-03", "close": 2.3, "volume": 1014.0}, {"date": "2023-03-06", "close": 2.24, "volume": 3278.0}, {"date": "2023-03-07", "close": 2.15, "volume": 582.0}, {"date": "2023-03-08", "close": 2.07, "volume": 5115.0}, {"date": "2023-03-09", "close": 2.36, "volume": 33425.0}, {"date": "2023-03-10", "close": 2.56, "volume": 13612.0}, {"date": "2023-03-13", "close": 2.395, "volume": 12558.0}, {"date": "2023-03-14", "close": 2.67, "volume": 10641.0}, {"date": "2023-03-15", "close": 2.691, "volume": 14799.0}, {"date": "2023-03-16", "close": 2.62, "volume": 16308.0}, {"date": "2023-03-17", "close": 2.6, "volume": 13571.0}, {"date": "2023-03-20", "close": 2.71, "volume": 22873.0}, {"date": "2023-03-21", "close": 2.86, "volume": 3965.0}, {"date": "2023-03-22", "close": 2.88, "volume": 11580.0}, {"date": "2023-03-23", "close": 2.87, "volume": 1188.0}, {"date": "2023-03-24", "close": 2.98, "volume": 4386.0}, {"date": "2023-03-27", "close": 3.1, "volume": 7565.0}, {"date": "2023-03-28", "close": 3.271, "volume": 5994.0}, {"date": "2023-03-29", "close": 3.205, "volume": 7454.0}, {"date": "2023-03-30", "close": 3.16, "volume": 23970.0}, {"date": "2023-03-31", "close": 3.25, "volume": 13427.0}, {"date": "2023-04-03", "close": 3.2122, "volume": 1177.0}, {"date": "2023-04-04", "close": 2.89, "volume": 5504.0}, {"date": "2023-04-05", "close": 2.69, "volume": 2528.0}, {"date": "2023-04-06", "close": 2.54, "volume": 604.0}, {"date": "2023-04-10", "close": 2.43, "volume": 2045.0}, {"date": "2023-04-11", "close": 2.43, "volume": null}, {"date": "2023-04-12", "close": 2.43, "volume": 449.0}, {"date": "2023-04-13", "close": 2.43, "volume": 540.0}, {"date": "2023-04-14", "close": 2.27, "volume": 4873.0}, {"date": "2023-04-17", "close": 2.82, "volume": 21888.0}, {"date": "2023-04-18", "close": 2.97, "volume": 4707.0}, {"date": "2023-04-19", "close": 2.71, "volume": 1623.0}, {"date": "2023-04-20", "close": 2.5, "volume": 113.0}, {"date": "2023-04-21", "close": 2.58, "volume": 1818.0}, {"date": "2023-04-24", "close": 2.39, "volume": 2210.0}, {"date": "2023-04-25", "close": 2.3612, "volume": 1146.0}, {"date": "2023-04-26", "close": 2.28, "volume": 896.0}, {"date": "2023-04-27", "close": 2.2201, "volume": 163.0}, {"date": "2023-04-28", "close": 2.2509, "volume": 10531.0}, {"date": "2023-05-01", "close": 2.471, "volume": 43031.0}, {"date": "2023-05-02", "close": 2.69, "volume": 66146.0}, {"date": "2023-05-03", "close": 2.88, "volume": 375484.0}, {"date": "2023-05-04", "close": 2.73, "volume": 24374.0}, {"date": "2023-05-05", "close": 2.59, "volume": 131578.0}, {"date": "2023-05-08", "close": 2.44, "volume": 7119.0}, {"date": "2023-05-09", "close": 2.465, "volume": 18328.0}, {"date": "2023-05-10", "close": 2.47, "volume": 8302.0}, {"date": "2023-05-11", "close": 2.43, "volume": 7005.0}, {"date": "2023-05-12", "close": 2.39, "volume": 5220.0}, {"date": "2023-05-15", "close": 2.38, "volume": 9718.0}, {"date": "2023-05-16", "close": 2.3578, "volume": 2982.0}, {"date": "2023-05-17", "close": 2.34, "volume": 2886.0}, {"date": "2023-05-18", "close": 2.43, "volume": 5796.0}, {"date": "2023-05-19", "close": 2.46, "volume": 1279.0}, {"date": "2023-05-22", "close": 2.43, "volume": 2975.0}, {"date": "2023-05-23", "close": 2.84, "volume": 33988.0}, {"date": "2023-05-24", "close": 2.72, "volume": 1944.0}, {"date": "2023-05-25", "close": 2.68, "volume": 833.0}, {"date": "2023-05-26", "close": 2.475, "volume": 1244.0}, {"date": "2023-05-30", "close": 2.57, "volume": 2010.0}, {"date": "2023-05-31", "close": 2.47, "volume": 5024.0}, {"date": "2023-06-01", "close": 2.55, "volume": 2849.0}, {"date": "2023-06-02", "close": 2.55, "volume": null}, {"date": "2023-06-05", "close": 2.315, "volume": 3744.0}, {"date": "2023-06-06", "close": 2.48, "volume": 2577.0}, {"date": "2023-06-07", "close": 2.5, "volume": 3589.0}, {"date": "2023-06-08", "close": 2.49, "volume": 5197.0}, {"date": "2023-06-09", "close": 2.575, "volume": 4079.0}, {"date": "2023-06-12", "close": 2.7689, "volume": 21656.0}, {"date": "2023-06-13", "close": 2.8308, "volume": 20898.0}, {"date": "2023-06-14", "close": 2.71, "volume": 1157.0}, {"date": "2023-06-15", "close": 2.51, "volume": 12452.0}, {"date": "2023-06-16", "close": 2.64, "volume": 8250.0}, {"date": "2023-06-20", "close": 2.58, "volume": 1489.0}, {"date": "2023-06-21", "close": 2.58, "volume": 620.0}, {"date": "2023-06-22", "close": 2.53, "volume": 5910.0}, {"date": "2023-06-23", "close": 2.39, "volume": 7018.0}, {"date": "2023-06-26", "close": 2.38, "volume": 1537.0}, {"date": "2023-06-27", "close": 2.282, "volume": 3800.0}, {"date": "2023-06-28", "close": 2.31, "volume": 9215.0}, {"date": "2023-06-29", "close": 2.48, "volume": 3386.0}, {"date": "2023-06-30", "close": 2.4, "volume": 1723.0}, {"date": "2023-07-03", "close": 2.48, "volume": 5187.0}, {"date": "2023-07-05", "close": 2.5, "volume": 2916.0}, {"date": "2023-07-06", "close": 2.4214, "volume": 214.0}, {"date": "2023-07-07", "close": 2.51, "volume": 1762.0}, {"date": "2023-07-10", "close": 2.52, "volume": 3010.0}, {"date": "2023-07-11", "close": 2.44, "volume": 18169.0}, {"date": "2023-07-12", "close": 2.4841, "volume": 1909.0}, {"date": "2023-07-13", "close": 2.4841, "volume": null}, {"date": "2023-07-14", "close": 2.3, "volume": 1652.0}, {"date": "2023-07-17", "close": 2.18, "volume": 1844.0}, {"date": "2023-07-18", "close": 2.27, "volume": 594.0}, {"date": "2023-07-19", "close": 2.3231, "volume": 403.0}, {"date": "2023-07-20", "close": 2.4, "volume": 937.0}, {"date": "2023-07-21", "close": 2.4, "volume": 1945.0}, {"date": "2023-07-24", "close": 2.26, "volume": 292.0}, {"date": "2023-07-25", "close": 2.27, "volume": 147.0}, {"date": "2023-07-26", "close": 2.43, "volume": 1133.0}, {"date": "2023-07-27", "close": 2.35, "volume": 1539.0}, {"date": "2023-07-28", "close": 2.2911, "volume": 1023.0}, {"date": "2023-07-31", "close": 2.37, "volume": 2072.0}, {"date": "2023-08-01", "close": 2.3299, "volume": 474.0}, {"date": "2023-08-02", "close": 2.1, "volume": 541.0}, {"date": "2023-08-03", "close": 2.13, "volume": 974.0}, {"date": "2023-08-04", "close": 2.13, "volume": 2411.0}, {"date": "2023-08-07", "close": 1.86, "volume": 14767.0}, {"date": "2023-08-08", "close": 1.991, "volume": 30369.0}, {"date": "2023-08-09", "close": 1.9, "volume": 258.0}, {"date": "2023-08-10", "close": 1.71, "volume": 19324.0}, {"date": "2023-08-11", "close": 1.45, "volume": 17733.0}, {"date": "2023-08-14", "close": 2.0, "volume": 45761.0}, {"date": "2023-08-15", "close": 2.01, "volume": 5121.0}, {"date": "2023-08-16", "close": 2.0, "volume": 2290.0}, {"date": "2023-08-17", "close": 1.99, "volume": 6931.0}, {"date": "2023-08-18", "close": 1.88, "volume": 2192.0}, {"date": "2023-08-21", "close": 1.78, "volume": 2590.0}, {"date": "2023-08-22", "close": 1.8, "volume": 1112.0}, {"date": "2023-08-23", "close": 1.76, "volume": 372.0}, {"date": "2023-08-24", "close": 1.77, "volume": 132.0}, {"date": "2023-08-25", "close": 1.88, "volume": 21667.0}, {"date": "2023-08-28", "close": 1.88, "volume": 7763.0}, {"date": "2023-08-29", "close": 1.8055, "volume": 1270.0}, {"date": "2023-08-30", "close": 1.95, "volume": 7173.0}, {"date": "2023-08-31", "close": 1.9901, "volume": 6374.0}, {"date": "2023-09-01", "close": 2.0, "volume": 2146.0}, {"date": "2023-09-05", "close": 1.94, "volume": 11480.0}, {"date": "2023-09-06", "close": 2.01, "volume": 2076.0}, {"date": "2023-09-07", "close": 1.92, "volume": 2553.0}, {"date": "2023-09-08", "close": 1.9, "volume": 777.0}, {"date": "2023-09-11", "close": 2.075, "volume": 16542.0}, {"date": "2023-09-12", "close": 2.08, "volume": 7524.0}, {"date": "2023-09-13", "close": 2.07, "volume": 753.0}, {"date": "2023-09-14", "close": 2.0802, "volume": 732.0}, {"date": "2023-09-15", "close": 2.09, "volume": 1014.0}, {"date": "2023-09-18", "close": 2.08, "volume": 943.0}, {"date": "2023-09-19", "close": 2.1, "volume": 1383.0}, {"date": "2023-09-20", "close": 2.09, "volume": 1058.0}, {"date": "2023-09-21", "close": 1.96, "volume": 1624.0}, {"date": "2023-09-22", "close": 2.01, "volume": 632.0}, {"date": "2023-09-25", "close": 2.06, "volume": 321.0}, {"date": "2023-09-26", "close": 2.06, "volume": null}, {"date": "2023-09-27", "close": 2.02, "volume": 287.0}, {"date": "2023-09-28", "close": 2.1999, "volume": 265.0}, {"date": "2023-09-29", "close": 2.1, "volume": 714.0}, {"date": "2023-10-02", "close": 2.275, "volume": 6041.0}, {"date": "2023-10-03", "close": 2.23, "volume": 9362.0}, {"date": "2023-10-04", "close": 2.23, "volume": null}, {"date": "2023-10-05", "close": 2.17, "volume": 3008.0}, {"date": "2023-10-06", "close": 2.17, "volume": 225.0}, {"date": "2023-10-09", "close": 2.02, "volume": 156.0}, {"date": "2023-10-10", "close": 2.0101, "volume": 1355.0}, {"date": "2023-10-11", "close": 2.01, "volume": 868.0}, {"date": "2023-10-12", "close": 2.11, "volume": 630.0}, {"date": "2023-10-13", "close": 2.39, "volume": 1177.0}, {"date": "2023-10-16", "close": 2.25, "volume": 2500.0}, {"date": "2023-10-17", "close": 2.24, "volume": 2256.0}, {"date": "2023-10-18", "close": 2.18, "volume": 433.0}, {"date": "2023-10-19", "close": 2.13, "volume": 964.0}, {"date": "2023-10-20", "close": 2.08, "volume": 6330.0}, {"date": "2023-10-23", "close": 2.01, "volume": 274.0}, {"date": "2023-10-24", "close": 2.0876, "volume": 2845.0}, {"date": "2023-10-25", "close": 2.0876, "volume": null}, {"date": "2023-10-26", "close": 2.0876, "volume": null}, {"date": "2023-10-27", "close": 2.1001, "volume": 327.0}, {"date": "2023-10-30", "close": 2.255, "volume": 285.0}, {"date": "2023-10-31", "close": 2.12, "volume": 830.0}, {"date": "2023-11-01", "close": 2.0101, "volume": 2775.0}, {"date": "2023-11-02", "close": 2.11, "volume": 3056.0}, {"date": "2023-11-03", "close": 2.01, "volume": 171.0}, {"date": "2023-11-06", "close": 2.09, "volume": 673.0}, {"date": "2023-11-07", "close": 2.01, "volume": 295.0}, {"date": "2023-11-08", "close": 2.01, "volume": null}, {"date": "2023-11-09", "close": 2.01, "volume": null}, {"date": "2023-11-10", "close": 2.01, "volume": null}, {"date": "2023-11-13", "close": 2.1, "volume": 1482.0}, {"date": "2023-11-14", "close": 2.02, "volume": 1142.0}, {"date": "2023-11-15", "close": 2.03, "volume": 787.0}, {"date": "2023-11-16", "close": 2.02, "volume": 917.0}, {"date": "2023-11-17", "close": 2.02, "volume": 790.0}, {"date": "2023-11-20", "close": 2.02, "volume": 2838.0}, {"date": "2023-11-21", "close": 2.02, "volume": 734.0}, {"date": "2023-11-22", "close": 2.02, "volume": 230.0}, {"date": "2023-11-24", "close": 2.03, "volume": 1152.0}, {"date": "2023-11-27", "close": 2.02, "volume": 909.0}, {"date": "2023-11-28", "close": 2.04, "volume": 444.0}, {"date": "2023-11-29", "close": 2.05, "volume": 1662.0}, {"date": "2023-11-30", "close": 2.01, "volume": 2846.0}, {"date": "2023-12-01", "close": 2.03, "volume": 6138.0}, {"date": "2023-12-04", "close": 2.01, "volume": 410.0}, {"date": "2023-12-05", "close": 2.0, "volume": 1623.0}, {"date": "2023-12-06", "close": 1.99, "volume": 3030.0}, {"date": "2023-12-07", "close": 2.0133, "volume": 1410.0}, {"date": "2023-12-08", "close": 1.95, "volume": 496.0}, {"date": "2023-12-11", "close": 2.0, "volume": 366.0}, {"date": "2023-12-12", "close": 2.0915, "volume": 1221.0}, {"date": "2023-12-13", "close": 1.975, "volume": 287.0}, {"date": "2023-12-14", "close": 2.015, "volume": 27135.0}, {"date": "2023-12-15", "close": 2.015, "volume": null}, {"date": "2023-12-18", "close": 1.9838, "volume": 1591.0}, {"date": "2023-12-19", "close": 1.97, "volume": 8992.0}, {"date": "2023-12-20", "close": 2.09, "volume": 8809.0}, {"date": "2023-12-21", "close": 2.1499, "volume": 1592.0}, {"date": "2023-12-22", "close": 2.02, "volume": 397.0}, {"date": "2023-12-26", "close": 2.02, "volume": 2624.0}, {"date": "2023-12-27", "close": 2.055, "volume": 1985.0}, {"date": "2023-12-28", "close": 2.15, "volume": 728.0}, {"date": "2023-12-29", "close": 1.91, "volume": 3284.0}, {"date": "2024-01-02", "close": 1.94, "volume": 1327.0}, {"date": "2024-01-03", "close": 1.94, "volume": null}, {"date": "2024-01-04", "close": 2.04, "volume": 3050.0}, {"date": "2024-01-05", "close": 2.09, "volume": 672.0}, {"date": "2024-01-08", "close": 2.04, "volume": 557.0}, {"date": "2024-01-09", "close": 2.05, "volume": 961.0}, {"date": "2024-01-10", "close": 2.01, "volume": 2553.0}, {"date": "2024-01-11", "close": 2.1, "volume": 2323.0}, {"date": "2024-01-12", "close": 2.04, "volume": 629.0}, {"date": "2024-01-16", "close": 2.0603, "volume": 3399.0}, {"date": "2024-01-17", "close": 2.149, "volume": 2815.0}, {"date": "2024-01-18", "close": 2.13, "volume": 8015.0}, {"date": "2024-01-19", "close": 2.13, "volume": 1690.0}, {"date": "2024-01-22", "close": 1.9612, "volume": 1040.0}, {"date": "2024-01-23", "close": 1.97, "volume": 701.0}, {"date": "2024-01-24", "close": 1.97, "volume": null}, {"date": "2024-01-25", "close": 1.8, "volume": 9846.0}, {"date": "2024-01-26", "close": 1.9685, "volume": 1437.0}, {"date": "2024-01-29", "close": 1.9685, "volume": null}, {"date": "2024-01-30", "close": 1.85, "volume": 188.0}, {"date": "2024-01-31", "close": 1.91, "volume": 2873.0}, {"date": "2024-02-01", "close": 1.99, "volume": 1384.0}, {"date": "2024-02-02", "close": 2.045, "volume": 299.0}, {"date": "2024-02-05", "close": 2.03, "volume": 3194.0}, {"date": "2024-02-06", "close": 2.03, "volume": 2412.0}, {"date": "2024-02-07", "close": 2.03, "volume": 775.0}, {"date": "2024-02-08", "close": 2.0454, "volume": 3401.0}, {"date": "2024-02-09", "close": 2.03, "volume": 787.0}, {"date": "2024-02-12", "close": 2.02, "volume": 818.0}, {"date": "2024-02-13", "close": 2.02, "volume": null}, {"date": "2024-02-14", "close": 2.0215, "volume": 761.0}, {"date": "2024-02-15", "close": 1.99, "volume": 1493.0}, {"date": "2024-02-16", "close": 1.9975, "volume": 15953.0}, {"date": "2024-02-20", "close": 1.955, "volume": 10065.0}, {"date": "2024-02-21", "close": 1.9, "volume": 3461.0}, {"date": "2024-02-22", "close": 1.9748, "volume": 1658.0}, {"date": "2024-02-23", "close": 1.972, "volume": 2705.0}, {"date": "2024-02-26", "close": 1.972, "volume": null}, {"date": "2024-02-27", "close": 1.97, "volume": 4434.0}, {"date": "2024-02-28", "close": 1.9588, "volume": 1184.0}, {"date": "2024-02-29", "close": 1.96, "volume": 5125.0}, {"date": "2024-03-01", "close": 1.97, "volume": 2575.0}, {"date": "2024-03-04", "close": 1.99, "volume": 5618.0}, {"date": "2024-03-05", "close": 1.95, "volume": 7984.0}, {"date": "2024-03-06", "close": 1.98, "volume": 6695.0}, {"date": "2024-03-07", "close": 1.965, "volume": 2436.0}, {"date": "2024-03-08", "close": 1.85, "volume": 8982.0}, {"date": "2024-03-11", "close": 1.98, "volume": 4692.0}, {"date": "2024-03-12", "close": 1.89, "volume": 214.0}, {"date": "2024-03-13", "close": 1.87, "volume": 416.0}, {"date": "2024-03-14", "close": 1.8791, "volume": 166.0}, {"date": "2024-03-15", "close": 1.9, "volume": 468.0}, {"date": "2024-03-18", "close": 1.9, "volume": 13372.0}, {"date": "2024-03-19", "close": 1.86, "volume": 2043.0}, {"date": "2024-03-20", "close": 1.9, "volume": 592.0}, {"date": "2024-03-21", "close": 1.8702, "volume": 3548.0}, {"date": "2024-03-22", "close": 1.87, "volume": 1446.0}, {"date": "2024-03-25", "close": 1.9, "volume": 6477.0}, {"date": "2024-03-26", "close": 1.9, "volume": 4856.0}, {"date": "2024-03-27", "close": 1.87, "volume": 3596.0}, {"date": "2024-03-28", "close": 1.89, "volume": 1060.0}, {"date": "2024-04-01", "close": 1.9, "volume": 286.0}, {"date": "2024-04-02", "close": 1.945, "volume": 776.0}, {"date": "2024-04-03", "close": 1.8775, "volume": 1181.0}, {"date": "2024-04-04", "close": 1.8775, "volume": null}, {"date": "2024-04-05", "close": 1.885, "volume": 728.0}, {"date": "2024-04-08", "close": 1.9, "volume": 7898.0}, {"date": "2024-04-09", "close": 2.1, "volume": 11182.0}, {"date": "2024-04-10", "close": 2.3, "volume": 1078.0}, {"date": "2024-04-11", "close": 2.12, "volume": 632.0}, {"date": "2024-04-12", "close": 1.97, "volume": 1012.0}, {"date": "2024-04-15", "close": 1.86, "volume": 380.0}, {"date": "2024-04-16", "close": 1.9, "volume": 768.0}, {"date": "2024-04-17", "close": 1.9, "volume": null}, {"date": "2024-04-18", "close": 1.88, "volume": 1083.0}, {"date": "2024-04-19", "close": 1.99, "volume": 5823.0}, {"date": "2024-04-22", "close": 2.08, "volume": 167.0}, {"date": "2024-04-23", "close": 2.08, "volume": null}, {"date": "2024-04-24", "close": 1.78, "volume": 1241.0}, {"date": "2024-04-25", "close": 1.93, "volume": 169.0}, {"date": "2024-04-26", "close": 1.85, "volume": 7441.0}, {"date": "2024-04-29", "close": 1.83, "volume": 713.0}, {"date": "2024-04-30", "close": 2.0166, "volume": 5171.0}, {"date": "2024-05-01", "close": 1.83, "volume": 542.0}, {"date": "2024-05-02", "close": 1.83, "volume": null}, {"date": "2024-05-03", "close": 1.83, "volume": null}, {"date": "2024-05-06", "close": 1.83, "volume": null}, {"date": "2024-05-07", "close": 1.83, "volume": null}, {"date": "2024-05-08", "close": 1.96, "volume": 5306.0}, {"date": "2024-05-09", "close": 1.89, "volume": 2334.0}, {"date": "2024-05-10", "close": 1.89, "volume": 10339.0}, {"date": "2024-05-13", "close": 1.83, "volume": 259.0}, {"date": "2024-05-14", "close": 2.068, "volume": 16056.0}, {"date": "2024-05-15", "close": 2.29, "volume": 14859.0}, {"date": "2024-05-16", "close": 2.42, "volume": 26245.0}, {"date": "2024-05-17", "close": 2.35, "volume": 10842.0}, {"date": "2024-05-20", "close": 2.2801, "volume": 11674.0}, {"date": "2024-05-21", "close": 2.25, "volume": 6934.0}, {"date": "2024-05-22", "close": 2.15, "volume": 6909.0}, {"date": "2024-05-23", "close": 2.0, "volume": 8253.0}, {"date": "2024-05-24", "close": 2.2199, "volume": 2663.0}, {"date": "2024-05-28", "close": 2.31, "volume": 2630.0}, {"date": "2024-05-29", "close": 2.2365, "volume": 2074.0}, {"date": "2024-05-30", "close": 2.34, "volume": 2468.0}, {"date": "2024-05-31", "close": 2.38, "volume": 1563.0}, {"date": "2024-06-03", "close": 2.38, "volume": null}, {"date": "2024-06-04", "close": 2.17, "volume": 482.0}, {"date": "2024-06-05", "close": 2.36, "volume": 2346.0}, {"date": "2024-06-06", "close": 2.1, "volume": 6899.0}, {"date": "2024-06-07", "close": 2.4399, "volume": 1102.0}, {"date": "2024-06-10", "close": 2.32, "volume": 1444.0}, {"date": "2024-06-11", "close": 2.4, "volume": 2744.0}, {"date": "2024-06-12", "close": 2.17, "volume": 2449.0}, {"date": "2024-06-13", "close": 2.45, "volume": 10616.0}, {"date": "2024-06-14", "close": 3.05, "volume": 88016.0}, {"date": "2024-06-17", "close": 2.85, "volume": 39171.0}, {"date": "2024-06-18", "close": 2.82, "volume": 4711.0}, {"date": "2024-06-20", "close": 2.74, "volume": 2627.0}, {"date": "2024-06-21", "close": 2.83, "volume": 5129.0}, {"date": "2024-06-24", "close": 2.6475, "volume": 46661.0}, {"date": "2024-06-25", "close": 2.59, "volume": 2388.0}, {"date": "2024-06-26", "close": 2.63, "volume": 7011.0}, {"date": "2024-06-27", "close": 2.385, "volume": 1902.0}, {"date": "2024-06-28", "close": 2.4, "volume": 4136.0}, {"date": "2024-07-01", "close": 2.3, "volume": 13694.0}, {"date": "2024-07-02", "close": 2.27, "volume": 2744.0}, {"date": "2024-07-03", "close": 2.5, "volume": 5260.0}, {"date": "2024-07-05", "close": 2.4801, "volume": 3672.0}, {"date": "2024-07-08", "close": 2.46, "volume": 1209.0}, {"date": "2024-07-09", "close": 2.53, "volume": 2936.0}, {"date": "2024-07-10", "close": 2.7, "volume": 1922.0}, {"date": "2024-07-11", "close": 2.7, "volume": null}, {"date": "2024-07-12", "close": 2.55, "volume": 6514.0}, {"date": "2024-07-15", "close": 2.45, "volume": 1681.0}, {"date": "2024-07-16", "close": 2.565, "volume": 6058.0}, {"date": "2024-07-17", "close": 2.45, "volume": 3553.0}, {"date": "2024-07-18", "close": 2.4601, "volume": 1968.0}, {"date": "2024-07-19", "close": 2.45, "volume": 695.0}, {"date": "2024-07-22", "close": 2.35, "volume": 5671.0}, {"date": "2024-07-23", "close": 2.29, "volume": 1482.0}, {"date": "2024-07-24", "close": 2.29, "volume": null}, {"date": "2024-07-25", "close": 2.27, "volume": 1768.0}, {"date": "2024-07-26", "close": 2.31, "volume": 597.0}, {"date": "2024-07-29", "close": 2.46, "volume": 1165.0}, {"date": "2024-07-30", "close": 2.38, "volume": 4855.0}, {"date": "2024-07-31", "close": 2.18, "volume": 1583.0}, {"date": "2024-08-01", "close": 2.1501, "volume": 4766.0}, {"date": "2024-08-02", "close": 2.665, "volume": 106373.0}, {"date": "2024-08-05", "close": 2.34, "volume": 15158.0}, {"date": "2024-08-06", "close": 2.2285, "volume": 41577.0}, {"date": "2024-08-07", "close": 2.1088, "volume": 3357.0}, {"date": "2024-08-08", "close": 2.12, "volume": 438.0}, {"date": "2024-08-09", "close": 2.17, "volume": 514.0}, {"date": "2024-08-12", "close": 2.25, "volume": 17907.0}, {"date": "2024-08-13", "close": 2.18, "volume": 942.0}, {"date": "2024-08-14", "close": 2.23, "volume": 2952.0}, {"date": "2024-08-15", "close": 2.25, "volume": 552.0}, {"date": "2024-08-16", "close": 2.26, "volume": 464.0}, {"date": "2024-08-19", "close": 2.22, "volume": 39423.0}, {"date": "2024-08-20", "close": 2.185, "volume": 5144.0}, {"date": "2024-08-21", "close": 2.28, "volume": 36581.0}, {"date": "2024-08-22", "close": 2.19, "volume": 860.0}, {"date": "2024-08-23", "close": 2.21, "volume": 3889.0}, {"date": "2024-08-26", "close": 2.1791, "volume": 410.0}, {"date": "2024-08-27", "close": 2.12, "volume": 519.0}, {"date": "2024-08-28", "close": 1.99, "volume": 7714.0}, {"date": "2024-08-29", "close": 2.058, "volume": 802.0}, {"date": "2024-08-30", "close": 2.04, "volume": 1430.0}, {"date": "2024-09-03", "close": 2.04, "volume": null}, {"date": "2024-09-04", "close": 2.16, "volume": 5182.0}, {"date": "2024-09-05", "close": 2.02, "volume": 2914.0}, {"date": "2024-09-06", "close": 2.0, "volume": 336.0}, {"date": "2024-09-09", "close": 2.0, "volume": null}, {"date": "2024-09-10", "close": 1.91, "volume": 1250.0}, {"date": "2024-09-11", "close": 1.9526, "volume": 2519.0}, {"date": "2024-09-12", "close": 1.93, "volume": 1752.0}, {"date": "2024-09-13", "close": 1.97, "volume": 283.0}, {"date": "2024-09-16", "close": 1.97, "volume": 1509.0}, {"date": "2024-09-17", "close": 1.9201, "volume": 2171.0}, {"date": "2024-09-18", "close": 1.9828, "volume": 1114.0}, {"date": "2024-09-19", "close": 1.9828, "volume": null}, {"date": "2024-09-20", "close": 2.0152, "volume": 893.0}, {"date": "2024-09-23", "close": 1.96, "volume": 4561.0}, {"date": "2024-09-24", "close": 2.13, "volume": 1245.0}, {"date": "2024-09-25", "close": 2.16, "volume": 2916.0}, {"date": "2024-09-26", "close": 2.2, "volume": 20322.0}, {"date": "2024-09-27", "close": 2.66, "volume": 4941.0}, {"date": "2024-09-30", "close": 2.56, "volume": 54130.0}, {"date": "2024-10-01", "close": 2.3, "volume": 23871.0}, {"date": "2024-10-02", "close": 2.5199, "volume": 20888.0}, {"date": "2024-10-03", "close": 2.4699, "volume": 7573.0}, {"date": "2024-10-04", "close": 2.5, "volume": 351.0}, {"date": "2024-10-07", "close": 2.2, "volume": 8229.0}, {"date": "2024-10-08", "close": 2.2691, "volume": 6244.0}, {"date": "2024-10-09", "close": 2.1727, "volume": 12262.0}, {"date": "2024-10-10", "close": 2.105, "volume": 3985.0}, {"date": "2024-10-11", "close": 2.11, "volume": 3949.0}, {"date": "2024-10-14", "close": 2.11, "volume": 4943.0}, {"date": "2024-10-15", "close": 2.12, "volume": 2227.0}, {"date": "2024-10-16", "close": 2.1, "volume": 440.0}, {"date": "2024-10-17", "close": 2.05, "volume": 1537.0}, {"date": "2024-10-18", "close": 2.0715, "volume": 1657.0}, {"date": "2024-10-21", "close": 2.02, "volume": 2627.0}, {"date": "2024-10-22", "close": 2.1398, "volume": 2693.0}, {"date": "2024-10-23", "close": 2.0899, "volume": 2321.0}, {"date": "2024-10-24", "close": 1.95, "volume": 14453.0}, {"date": "2024-10-25", "close": 2.1582, "volume": 11685.0}, {"date": "2024-10-28", "close": 2.15, "volume": 716.0}, {"date": "2024-10-29", "close": 2.085, "volume": 533.0}, {"date": "2024-10-30", "close": 2.1, "volume": 1095.0}, {"date": "2024-10-31", "close": 1.985, "volume": 7900.0}, {"date": "2024-11-01", "close": 2.09, "volume": 757.0}, {"date": "2024-11-04", "close": 2.175, "volume": 1728.0}, {"date": "2024-11-05", "close": 2.119, "volume": 10141.0}, {"date": "2024-11-06", "close": 2.23, "volume": 6420.0}, {"date": "2024-11-07", "close": 2.13, "volume": 9159.0}, {"date": "2024-11-08", "close": 2.07, "volume": 5517.0}, {"date": "2024-11-11", "close": 2.03, "volume": 2209.0}, {"date": "2024-11-12", "close": 1.98, "volume": 1921.0}, {"date": "2024-11-13", "close": 2.155, "volume": 10903.0}, {"date": "2024-11-14", "close": 2.2099, "volume": 2096.0}, {"date": "2024-11-15", "close": 2.1, "volume": 1543.0}, {"date": "2024-11-18", "close": 2.1, "volume": 413.0}, {"date": "2024-11-19", "close": 2.11, "volume": 9666.0}, {"date": "2024-11-20", "close": 2.039, "volume": 1533.0}, {"date": "2024-11-21", "close": 2.13, "volume": 7511.0}, {"date": "2024-11-22", "close": 2.13, "volume": 2392.0}, {"date": "2024-11-25", "close": 2.1804, "volume": 3930.0}, {"date": "2024-11-26", "close": 2.1953, "volume": 3789.0}, {"date": "2024-11-27", "close": 2.2, "volume": 1992.0}, {"date": "2024-11-29", "close": 2.215, "volume": 2086.0}, {"date": "2024-12-02", "close": 2.135, "volume": 2623.0}, {"date": "2024-12-03", "close": 2.2, "volume": 906.0}, {"date": "2024-12-04", "close": 2.27, "volume": 482.0}, {"date": "2024-12-05", "close": 2.27, "volume": 3592.0}, {"date": "2024-12-06", "close": 1.94, "volume": 12763.0}, {"date": "2024-12-09", "close": 2.05, "volume": 7412.0}, {"date": "2024-12-10", "close": 2.16, "volume": 7212.0}, {"date": "2024-12-11", "close": 2.24, "volume": 3933.0}, {"date": "2024-12-12", "close": 2.125, "volume": 10946.0}, {"date": "2024-12-13", "close": 2.2069, "volume": 762.0}, {"date": "2024-12-16", "close": 2.2899, "volume": 10859.0}, {"date": "2024-12-17", "close": 2.1879, "volume": 1479.0}, {"date": "2024-12-18", "close": 2.29, "volume": 7050.0}, {"date": "2024-12-19", "close": 2.36, "volume": 1850.0}, {"date": "2024-12-20", "close": 2.49, "volume": 3376.0}, {"date": "2024-12-23", "close": 2.37, "volume": 5106.0}, {"date": "2024-12-24", "close": 2.18, "volume": 3548.0}, {"date": "2024-12-26", "close": 2.1, "volume": 13427.0}, {"date": "2024-12-27", "close": 2.1, "volume": 1446.0}, {"date": "2024-12-30", "close": 2.2524, "volume": 9351.0}, {"date": "2024-12-31", "close": 2.17, "volume": 13874.0}, {"date": "2025-01-02", "close": 2.23, "volume": 13699.0}, {"date": "2025-01-03", "close": 2.3, "volume": 724.0}, {"date": "2025-01-06", "close": 2.36, "volume": 6600.0}, {"date": "2025-01-07", "close": 2.405, "volume": 7381.0}, {"date": "2025-01-08", "close": 2.31, "volume": 20840.0}, {"date": "2025-01-10", "close": 2.43, "volume": 7819.0}, {"date": "2025-01-13", "close": 2.5799, "volume": 637.0}, {"date": "2025-01-14", "close": 2.52, "volume": 44347.0}, {"date": "2025-01-15", "close": 2.52, "volume": 26589.0}, {"date": "2025-01-16", "close": 2.55, "volume": 7798.0}, {"date": "2025-01-17", "close": 2.55, "volume": 14155.0}, {"date": "2025-01-21", "close": 2.54, "volume": 16403.0}, {"date": "2025-01-22", "close": 2.5424, "volume": 9100.0}, {"date": "2025-01-23", "close": 2.5894, "volume": 6274.0}, {"date": "2025-01-24", "close": 2.61, "volume": 3410.0}, {"date": "2025-01-27", "close": 2.6, "volume": 4660.0}, {"date": "2025-01-28", "close": 2.49, "volume": 2643.0}, {"date": "2025-01-29", "close": 2.53, "volume": 3109.0}, {"date": "2025-01-30", "close": 2.55, "volume": 6618.0}, {"date": "2025-01-31", "close": 2.5, "volume": 6912.0}, {"date": "2025-02-03", "close": 2.53, "volume": 11042.0}, {"date": "2025-02-04", "close": 2.515, "volume": 8938.0}, {"date": "2025-02-05", "close": 2.3226, "volume": 10441.0}, {"date": "2025-02-06", "close": 2.47, "volume": 4471.0}, {"date": "2025-02-07", "close": 2.397, "volume": 14547.0}, {"date": "2025-02-10", "close": 2.42, "volume": 5271.0}, {"date": "2025-02-11", "close": 2.34, "volume": 7105.0}, {"date": "2025-02-12", "close": 2.22, "volume": 17668.0}, {"date": "2025-02-13", "close": 2.13, "volume": 4933.0}, {"date": "2025-02-14", "close": 2.12, "volume": 3919.0}, {"date": "2025-02-18", "close": 2.14, "volume": 4479.0}, {"date": "2025-02-19", "close": 2.115, "volume": 3928.0}, {"date": "2025-02-20", "close": 2.05, "volume": 7073.0}, {"date": "2025-02-21", "close": 2.14, "volume": 7839.0}, {"date": "2025-02-24", "close": 2.11, "volume": 1464.0}, {"date": "2025-02-25", "close": 2.12, "volume": 6268.0}, {"date": "2025-02-26", "close": 2.15, "volume": 2310.0}, {"date": "2025-02-27", "close": 2.33, "volume": 2609.0}, {"date": "2025-02-28", "close": 2.3799, "volume": 7587.0}, {"date": "2025-03-03", "close": 2.28, "volume": 1307.0}, {"date": "2025-03-04", "close": 2.41, "volume": 293.0}, {"date": "2025-03-05", "close": 2.21, "volume": 12957.0}, {"date": "2025-03-06", "close": 2.18, "volume": 9898.0}, {"date": "2025-03-07", "close": 1.97, "volume": 53700.0}, {"date": "2025-03-10", "close": 1.8956, "volume": 39626.0}, {"date": "2025-03-11", "close": 1.93, "volume": 3956.0}, {"date": "2025-03-12", "close": 1.93, "volume": 6603.0}, {"date": "2025-03-13", "close": 1.87, "volume": 14130.0}, {"date": "2025-03-14", "close": 1.87, "volume": 3314.0}, {"date": "2025-03-17", "close": 1.99, "volume": 7658.0}, {"date": "2025-03-18", "close": 2.09, "volume": 9727.0}, {"date": "2025-03-19", "close": 2.1, "volume": 15833.0}, {"date": "2025-03-20", "close": 2.13, "volume": 61337.0}, {"date": "2025-03-21", "close": 2.11, "volume": 48717.0}, {"date": "2025-03-24", "close": 2.25, "volume": 3531.0}, {"date": "2025-03-25", "close": 2.2755, "volume": 76208.0}, {"date": "2025-03-26", "close": 2.265, "volume": 43545.0}, {"date": "2025-03-27", "close": 2.2988, "volume": 9244.0}, {"date": "2025-03-28", "close": 2.2945, "volume": 11353.0}, {"date": "2025-03-31", "close": 2.21, "volume": 23736.0}, {"date": "2025-04-01", "close": 2.22, "volume": 11600.0}, {"date": "2025-04-02", "close": 2.27, "volume": 4387.0}, {"date": "2025-04-03", "close": 2.216, "volume": 13518.0}, {"date": "2025-04-04", "close": 2.17, "volume": 21030.0}, {"date": "2025-04-07", "close": 1.88, "volume": 18056.0}, {"date": "2025-04-08", "close": 1.935, "volume": 1953.0}, {"date": "2025-04-09", "close": 1.97, "volume": 3464.0}, {"date": "2025-04-10", "close": 2.04, "volume": 3484.0}, {"date": "2025-04-11", "close": 2.06, "volume": 6917.0}, {"date": "2025-04-14", "close": 2.07, "volume": 324204.0}, {"date": "2025-04-15", "close": 2.19, "volume": 210225.0}, {"date": "2025-04-16", "close": 2.04, "volume": 8620.0}, {"date": "2025-04-17", "close": 2.13, "volume": 1357.0}, {"date": "2025-04-21", "close": 2.17, "volume": 9393.0}, {"date": "2025-04-22", "close": 2.02, "volume": 32660.0}, {"date": "2025-04-23", "close": 2.09, "volume": 7781.0}, {"date": "2025-04-24", "close": 2.09, "volume": 2849.0}, {"date": "2025-04-25", "close": 2.17, "volume": 70193.0}, {"date": "2025-04-28", "close": 2.28, "volume": 70468.0}, {"date": "2025-04-29", "close": 2.14, "volume": 37115.0}, {"date": "2025-04-30", "close": 1.8969, "volume": 13457.0}, {"date": "2025-05-01", "close": 2.1835, "volume": 103131.0}, {"date": "2025-05-02", "close": 2.1706, "volume": 10279.0}, {"date": "2025-05-05", "close": 2.24, "volume": 7145.0}, {"date": "2025-05-06", "close": 2.26, "volume": 1369.0}, {"date": "2025-05-07", "close": 2.135, "volume": 33258.0}, {"date": "2025-05-08", "close": 2.1688, "volume": 6148.0}, {"date": "2025-05-09", "close": 2.41, "volume": 40783.0}, {"date": "2025-05-12", "close": 2.38, "volume": 44472.0}, {"date": "2025-05-13", "close": 2.32, "volume": 1631.0}, {"date": "2025-05-14", "close": 2.29, "volume": 215.0}, {"date": "2025-05-15", "close": 2.26, "volume": 4321.0}, {"date": "2025-05-16", "close": 2.4, "volume": 16308.0}, {"date": "2025-05-19", "close": 2.3205, "volume": 2867.0}, {"date": "2025-05-20", "close": 2.0556, "volume": 27171.0}, {"date": "2025-05-21", "close": 2.195, "volume": 2645.0}, {"date": "2025-05-22", "close": 2.18, "volume": 16023.0}, {"date": "2025-05-23", "close": 2.1689, "volume": 559.0}, {"date": "2025-05-27", "close": 2.18, "volume": 1769.0}, {"date": "2025-05-28", "close": 2.2285, "volume": 291.0}, {"date": "2025-05-29", "close": 2.26, "volume": 1614.0}, {"date": "2025-05-30", "close": 2.133, "volume": 5599.0}, {"date": "2025-06-02", "close": 2.06, "volume": 3893.0}, {"date": "2025-06-03", "close": 2.1194, "volume": 2984.0}, {"date": "2025-06-04", "close": 2.16, "volume": 1333.0}, {"date": "2025-06-05", "close": 2.149, "volume": 12799.0}, {"date": "2025-06-06", "close": 2.11, "volume": 3591.0}, {"date": "2025-06-09", "close": 2.15, "volume": 446.0}, {"date": "2025-06-10", "close": 2.125, "volume": 938.0}, {"date": "2025-06-11", "close": 2.14, "volume": 198.0}, {"date": "2025-06-12", "close": 2.0873, "volume": 881.0}, {"date": "2025-06-13", "close": 2.08, "volume": 1656.0}, {"date": "2025-06-16", "close": 2.14, "volume": 1529.0}, {"date": "2025-06-17", "close": 2.1, "volume": 1436.0}, {"date": "2025-06-18", "close": 2.1388, "volume": 569.0}, {"date": "2025-06-20", "close": 2.11, "volume": 991.0}, {"date": "2025-06-23", "close": 2.1193, "volume": 16482.0}, {"date": "2025-06-24", "close": 2.15, "volume": 8220.0}, {"date": "2025-06-25", "close": 2.11, "volume": 2847.0}, {"date": "2025-06-26", "close": 2.18, "volume": 1193.0}, {"date": "2025-06-27", "close": 2.08, "volume": 11949.0}, {"date": "2025-06-30", "close": 2.1278, "volume": 1322.0}, {"date": "2025-07-01", "close": 2.13, "volume": 547.0}, {"date": "2025-07-02", "close": 2.15, "volume": 11458.0}, {"date": "2025-07-03", "close": 2.115, "volume": 1773.0}, {"date": "2025-07-07", "close": 2.13, "volume": 10520.0}, {"date": "2025-07-08", "close": 2.66, "volume": 103673.0}, {"date": "2025-07-09", "close": 2.6021, "volume": 25558.0}, {"date": "2025-07-10", "close": 2.405, "volume": 6007.0}, {"date": "2025-07-11", "close": 2.38, "volume": 8143.0}, {"date": "2025-07-14", "close": 2.515, "volume": 12790.0}, {"date": "2025-07-15", "close": 2.6, "volume": 2529.0}, {"date": "2025-07-16", "close": 2.48, "volume": 31133.0}, {"date": "2025-07-17", "close": 2.51, "volume": 18733.0}, {"date": "2025-07-18", "close": 2.4, "volume": 7010.0}, {"date": "2025-07-21", "close": 2.52, "volume": 10679.0}, {"date": "2025-07-22", "close": 2.35, "volume": 2538.0}, {"date": "2025-07-23", "close": 2.34, "volume": 2757.0}, {"date": "2025-07-24", "close": 2.244, "volume": 4347.0}, {"date": "2025-07-25", "close": 2.24, "volume": 2474.0}, {"date": "2025-07-28", "close": 2.235, "volume": 6506.0}, {"date": "2025-07-29", "close": 2.17, "volume": 3619.0}, {"date": "2025-07-30", "close": 2.13, "volume": 6431.0}, {"date": "2025-07-31", "close": 2.22, "volume": 2483.0}, {"date": "2025-08-01", "close": 2.2328, "volume": 13059.0}, {"date": "2025-08-04", "close": 2.17, "volume": 1546.0}, {"date": "2025-08-05", "close": 2.2, "volume": 1295.0}, {"date": "2025-08-06", "close": 2.22, "volume": 678.0}, {"date": "2025-08-07", "close": 2.255, "volume": 4552.0}, {"date": "2025-08-08", "close": 2.305, "volume": 1365.0}, {"date": "2025-08-11", "close": 2.39, "volume": 988.0}, {"date": "2025-08-12", "close": 2.26, "volume": 3338.0}, {"date": "2025-08-13", "close": 2.38, "volume": 8035.0}, {"date": "2025-08-14", "close": 2.38, "volume": 372.0}, {"date": "2025-08-15", "close": 2.255, "volume": 9054.0}, {"date": "2025-08-18", "close": 2.31, "volume": 596.0}, {"date": "2025-08-19", "close": 2.27, "volume": 3181.0}, {"date": "2025-08-20", "close": 2.12, "volume": 254.0}, {"date": "2025-08-21", "close": 2.17, "volume": 4537.0}, {"date": "2025-08-22", "close": 2.22, "volume": 1397.0}, {"date": "2025-08-25", "close": 2.195, "volume": 19920.0}, {"date": "2025-08-26", "close": 2.195, "volume": null}, {"date": "2025-08-27", "close": 2.3, "volume": 16727.0}, {"date": "2025-08-28", "close": 2.39, "volume": 7926.0}, {"date": "2025-08-29", "close": 2.39, "volume": 303.0}, {"date": "2025-09-02", "close": 2.4, "volume": 12875.0}, {"date": "2025-09-03", "close": 2.4525, "volume": 4866.0}, {"date": "2025-09-04", "close": 2.4202, "volume": 6344.0}, {"date": "2025-09-05", "close": 2.49, "volume": 5736.0}, {"date": "2025-09-08", "close": 2.46, "volume": 17535.0}, {"date": "2025-09-09", "close": 2.48, "volume": 11034.0}, {"date": "2025-09-10", "close": 2.5, "volume": 574155.0}, {"date": "2025-09-11", "close": 4.61, "volume": 70902660.0}, {"date": "2025-09-12", "close": 4.9, "volume": 1211964.0}, {"date": "2025-09-15", "close": 4.64, "volume": 307498.0}, {"date": "2025-09-16", "close": 5.0, "volume": 330387.0}, {"date": "2025-09-17", "close": 4.2, "volume": 163623.0}, {"date": "2025-09-18", "close": 4.43, "volume": 81814.0}, {"date": "2025-09-19", "close": 4.14, "volume": 47746.0}, {"date": "2025-09-22", "close": 3.99, "volume": 49282.0}, {"date": "2025-09-23", "close": 3.55, "volume": 64959.0}, {"date": "2025-09-24", "close": 3.5, "volume": 28534.0}, {"date": "2025-09-25", "close": 3.48, "volume": 31578.0}, {"date": "2025-09-26", "close": 3.42, "volume": 27933.0}, {"date": "2025-09-29", "close": 3.5, "volume": 23323.0}, {"date": "2025-09-30", "close": 3.43, "volume": 19459.0}, {"date": "2025-10-01", "close": 3.33, "volume": 21621.0}, {"date": "2025-10-02", "close": 3.4, "volume": 21419.0}, {"date": "2025-10-03", "close": 3.38, "volume": 19728.0}, {"date": "2025-10-06", "close": 3.25, "volume": 11118.0}, {"date": "2025-10-07", "close": 3.21, "volume": 10250.0}, {"date": "2025-10-08", "close": 3.35, "volume": 31560.0}, {"date": "2025-10-09", "close": 3.42, "volume": 11359.0}, {"date": "2025-10-10", "close": 3.32, "volume": 19640.0}, {"date": "2025-10-13", "close": 3.27, "volume": 16837.0}, {"date": "2025-10-14", "close": 3.24, "volume": 8009.0}, {"date": "2025-10-15", "close": 3.11, "volume": 23914.0}, {"date": "2025-10-16", "close": 3.11, "volume": 11203.0}, {"date": "2025-10-17", "close": 3.09, "volume": 20937.0}, {"date": "2025-10-20", "close": 3.03, "volume": 5232.0}, {"date": "2025-10-21", "close": 3.05, "volume": 8768.0}, {"date": "2025-10-22", "close": 2.9001, "volume": 19132.0}, {"date": "2025-10-23", "close": 3.1, "volume": 5937.0}, {"date": "2025-10-24", "close": 3.12, "volume": 17534.0}, {"date": "2025-10-27", "close": 3.03, "volume": 9172.0}, {"date": "2025-10-28", "close": 2.98, "volume": 9200.0}, {"date": "2025-10-29", "close": 2.93, "volume": 6514.0}, {"date": "2025-10-30", "close": 2.85, "volume": 3976.0}, {"date": "2025-10-31", "close": 2.88, "volume": 4020.0}, {"date": "2025-11-03", "close": 2.75, "volume": 52241.0}, {"date": "2025-11-04", "close": 2.68, "volume": 4837.0}, {"date": "2025-11-05", "close": 2.61, "volume": 5581.0}, {"date": "2025-11-06", "close": 2.67, "volume": 6949.0}, {"date": "2025-11-07", "close": 2.59, "volume": 8344.0}, {"date": "2025-11-10", "close": 2.88, "volume": 16501.0}, {"date": "2025-11-11", "close": 2.94, "volume": 16317.0}, {"date": "2025-11-12", "close": 2.74, "volume": 7976.0}, {"date": "2025-11-13", "close": 2.76, "volume": 4153.0}, {"date": "2025-11-14", "close": 2.69, "volume": 4296.0}, {"date": "2025-11-17", "close": 2.55, "volume": 4495.0}, {"date": "2025-11-18", "close": 2.5101, "volume": 13902.0}, {"date": "2025-11-19", "close": 2.54, "volume": 3657.0}, {"date": "2025-11-20", "close": 2.65, "volume": 4453.0}, {"date": "2025-11-21", "close": 2.57, "volume": 4453.0}, {"date": "2025-11-24", "close": 2.55, "volume": 4084.0}, {"date": "2025-11-25", "close": 2.64, "volume": 3552.0}, {"date": "2025-11-26", "close": 2.63, "volume": 2387.0}, {"date": "2025-11-28", "close": 2.6725, "volume": 654.0}, {"date": "2025-12-01", "close": 2.6, "volume": 3564.0}, {"date": "2025-12-02", "close": 2.62, "volume": 1750.0}, {"date": "2025-12-03", "close": 2.66, "volume": 815.0}, {"date": "2025-12-04", "close": 2.6854, "volume": 4487.0}, {"date": "2025-12-05", "close": 2.65, "volume": 3046.0}, {"date": "2025-12-08", "close": 2.61, "volume": 9557.0}, {"date": "2025-12-09", "close": 2.75, "volume": 4657.0}, {"date": "2025-12-10", "close": 2.61, "volume": 7214.0}, {"date": "2025-12-11", "close": 2.75, "volume": 12344.0}, {"date": "2025-12-12", "close": 2.69, "volume": 8781.0}, {"date": "2025-12-15", "close": 2.64, "volume": 9342.0}, {"date": "2025-12-16", "close": 2.56, "volume": 486.0}, {"date": "2025-12-17", "close": 2.51, "volume": 2630.0}, {"date": "2025-12-18", "close": 2.52, "volume": 11453.0}, {"date": "2025-12-19", "close": 2.52, "volume": 27793.0}, {"date": "2025-12-22", "close": 2.5799, "volume": 10839.0}, {"date": "2025-12-23", "close": 2.43, "volume": 18210.0}, {"date": "2025-12-24", "close": 2.4624, "volume": 531.0}, {"date": "2025-12-26", "close": 2.5, "volume": 5840.0}, {"date": "2025-12-29", "close": 2.47, "volume": 20216.0}, {"date": "2025-12-30", "close": 2.25, "volume": 8725.0}, {"date": "2025-12-31", "close": 2.13, "volume": 17371.0}, {"date": "2026-01-02", "close": 2.155, "volume": 11835.0}, {"date": "2026-01-05", "close": 2.04, "volume": 2751.0}, {"date": "2026-01-06", "close": 2.17, "volume": 1232.0}, {"date": "2026-01-07", "close": 2.2001, "volume": 999.0}, {"date": "2026-01-08", "close": 2.27, "volume": 2617.0}, {"date": "2026-01-09", "close": 2.25, "volume": 2246.0}, {"date": "2026-01-12", "close": 2.25, "volume": 18391.0}, {"date": "2026-01-13", "close": 2.0, "volume": 20201.0}, {"date": "2026-01-14", "close": 2.0, "volume": null}, {"date": "2026-01-15", "close": 2.05, "volume": 1565.0}, {"date": "2026-01-16", "close": 2.01, "volume": 4165.0}, {"date": "2026-01-20", "close": 1.99, "volume": 5731.0}, {"date": "2026-01-21", "close": 1.93, "volume": 1268.0}, {"date": "2026-01-22", "close": 1.9969, "volume": 1248.0}, {"date": "2026-01-23", "close": 1.955, "volume": 5476.0}, {"date": "2026-01-26", "close": 1.89, "volume": 16975.0}, {"date": "2026-01-27", "close": 1.9501, "volume": 1096.0}, {"date": "2026-01-28", "close": 1.95, "volume": 1146.0}, {"date": "2026-01-29", "close": 1.9406, "volume": 8740.0}, {"date": "2026-01-30", "close": 2.37, "volume": 863444.0}, {"date": "2026-02-02", "close": 2.54, "volume": 40390.0}, {"date": "2026-02-03", "close": 2.52, "volume": 20633.0}, {"date": "2026-02-04", "close": 2.5, "volume": 5625.0}, {"date": "2026-02-05", "close": 2.48, "volume": 5463.0}, {"date": "2026-02-06", "close": 2.41, "volume": 16993.0}, {"date": "2026-02-09", "close": 2.48, "volume": 1614.0}, {"date": "2026-02-10", "close": 2.41, "volume": 82052.0}, {"date": "2026-02-11", "close": 2.41, "volume": 16911.0}, {"date": "2026-02-12", "close": 2.65, "volume": 12128.0}, {"date": "2026-02-13", "close": 2.75, "volume": 31542.0}, {"date": "2026-02-17", "close": 2.75, "volume": 14980.0}, {"date": "2026-02-18", "close": 2.755, "volume": 10407.0}, {"date": "2026-02-19", "close": 2.755, "volume": null}, {"date": "2026-02-20", "close": 2.48, "volume": 2303.0}, {"date": "2026-02-23", "close": 2.41, "volume": 1431.0}, {"date": "2026-02-24", "close": 2.344, "volume": 6876.0}, {"date": "2026-02-25", "close": 2.5, "volume": 12237.0}, {"date": "2026-02-26", "close": 2.37, "volume": 6071.0}, {"date": "2026-02-27", "close": 2.39, "volume": 1823.0}, {"date": "2026-03-02", "close": 2.43, "volume": 6208.0}, {"date": "2026-03-03", "close": 2.24, "volume": 3504.0}, {"date": "2026-03-04", "close": 2.13, "volume": 4980.0}, {"date": "2026-03-05", "close": 2.17, "volume": 17180.0}, {"date": "2026-03-06", "close": 2.17, "volume": null}, {"date": "2026-03-09", "close": 2.17, "volume": 6909.0}, {"date": "2026-03-10", "close": 2.22, "volume": 5749.0}, {"date": "2026-03-11", "close": 2.17, "volume": 1169.0}, {"date": "2026-03-12", "close": 2.1, "volume": 5009.0}, {"date": "2026-03-13", "close": 2.15, "volume": 577.0}, {"date": "2026-03-16", "close": 2.21, "volume": 4256.0}, {"date": "2026-03-17", "close": 2.32, "volume": 4237.0}, {"date": "2026-03-18", "close": 2.1728, "volume": 2356.0}, {"date": "2026-03-19", "close": 2.1, "volume": 1982.0}, {"date": "2026-03-20", "close": 2.279, "volume": 4290.0}, {"date": "2026-03-23", "close": 2.26, "volume": 8277.0}, {"date": "2026-03-24", "close": 2.4, "volume": 12641.0}, {"date": "2026-03-25", "close": 2.5, "volume": 11596.0}, {"date": "2026-03-26", "close": 2.5599, "volume": 7003.0}, {"date": "2026-03-27", "close": 2.47, "volume": 6226.0}, {"date": "2026-03-30", "close": 2.23, "volume": 3210.0}, {"date": "2026-03-31", "close": 2.23, "volume": 661.0}, {"date": "2026-04-01", "close": 2.1627, "volume": 3563.0}, {"date": "2026-04-02", "close": 2.16, "volume": 2188.0}, {"date": "2026-04-06", "close": 2.16, "volume": 1384.0}, {"date": "2026-04-07", "close": 2.16, "volume": null}, {"date": "2026-04-08", "close": 2.5, "volume": 5164.0}, {"date": "2026-04-09", "close": 2.28, "volume": 2298.0}, {"date": "2026-04-10", "close": 2.5, "volume": 9317.0}, {"date": "2026-04-13", "close": 2.4197, "volume": 10013.0}, {"date": "2026-04-14", "close": 2.41, "volume": 8668.0}, {"date": "2026-04-15", "close": 2.3199, "volume": 7405.0}, {"date": "2026-04-16", "close": 2.4981, "volume": 4264.0}, {"date": "2026-04-17", "close": 2.4981, "volume": null}, {"date": "2026-04-20", "close": 2.36, "volume": 3665.0}, {"date": "2026-04-21", "close": 2.44, "volume": 4073.0}, {"date": "2026-04-22", "close": 2.51, "volume": 23397.0}, {"date": "2026-04-23", "close": 2.3101, "volume": 5294.0}, {"date": "2026-04-24", "close": 2.42, "volume": 807.0}, {"date": "2026-04-27", "close": 2.35, "volume": 2044.0}, {"date": "2026-04-28", "close": 2.35, "volume": null}, {"date": "2026-04-29", "close": 2.2808, "volume": 2116.0}, {"date": "2026-04-30", "close": 2.3308, "volume": 2623.0}, {"date": "2026-05-01", "close": 2.3308, "volume": null}, {"date": "2026-05-04", "close": 2.2903, "volume": 570.0}, {"date": "2026-05-05", "close": 2.37, "volume": 14185.0}, {"date": "2026-05-06", "close": 2.36, "volume": 12821.0}, {"date": "2026-05-07", "close": 2.23, "volume": 7303.0}, {"date": "2026-05-08", "close": 2.29, "volume": 1810.0}, {"date": "2026-05-11", "close": 2.38, "volume": 2678.0}, {"date": "2026-05-12", "close": 2.252, "volume": 815.0}, {"date": "2026-05-13", "close": 2.095, "volume": 11751.0}, {"date": "2026-05-14", "close": 2.26, "volume": 60858.0}, {"date": "2026-05-15", "close": 2.12, "volume": 22079.0}, {"date": "2026-05-18", "close": 2.09, "volume": 18087.0}, {"date": "2026-05-19", "close": 2.06, "volume": 4398.0}, {"date": "2026-05-20", "close": 2.12, "volume": 16507.0}, {"date": "2026-05-21", "close": 2.065, "volume": 626.0}, {"date": "2026-05-22", "close": 2.01, "volume": 17152.0}, {"date": "2026-05-26", "close": 2.0568, "volume": 7781.0}, {"date": "2026-05-27", "close": 2.07, "volume": 1169.0}, {"date": "2026-05-28", "close": 2.0101, "volume": 1429.0}, {"date": "2026-05-29", "close": 2.03, "volume": 7620.0}, {"date": "2026-06-01", "close": 2.1, "volume": 3875.0}, {"date": "2026-06-02", "close": 2.18, "volume": 39742.0}, {"date": "2026-06-03", "close": 2.09, "volume": 2242.0}, {"date": "2026-06-04", "close": 2.15, "volume": 11046.0}, {"date": "2026-06-05", "close": 2.06, "volume": 86463.0}, {"date": "2026-06-08", "close": 2.08, "volume": 15254.0}, {"date": "2026-06-09", "close": 2.05, "volume": 20054.0}, {"date": "2026-06-10", "close": 1.96, "volume": 9359.0}, {"date": "2026-06-11", "close": 2.08, "volume": 4344.0}, {"date": "2026-06-12", "close": 1.91, "volume": 2494.0}, {"date": "2026-06-15", "close": 2.02, "volume": 2978.0}, {"date": "2026-06-16", "close": 2.13, "volume": 19986.0}, {"date": "2026-06-17", "close": 2.21, "volume": 9425.0}, {"date": "2026-06-18", "close": 2.11, "volume": 3535.0}, {"date": "2026-06-22", "close": 2.06, "volume": 30817.0}, {"date": "2026-06-23", "close": 1.98, "volume": 8354.0}, {"date": "2026-06-24", "close": 1.85, "volume": 12685.0}, {"date": "2026-06-25", "close": 1.63, "volume": 25007.0}, {"date": "2026-06-26", "close": 1.67, "volume": 248266.0}, {"date": "2026-06-29", "close": 1.59, "volume": 9860.0}, {"date": "2026-06-30", "close": 1.67, "volume": 27260.0}, {"date": "2026-07-01", "close": 1.81, "volume": 17576.0}, {"date": "2026-07-02", "close": 2.05, "volume": 19141.0}, {"date": "2026-07-06", "close": 2.1, "volume": 5364.0}, {"date": "2026-07-07", "close": 2.08, "volume": 6443.0}, {"date": "2026-07-08", "close": 1.96, "volume": 6614.0}, {"date": "2026-07-09", "close": 1.98, "volume": 2906.0}, {"date": "2026-07-10", "close": 2.07, "volume": 2395.0}, {"date": "2026-07-13", "close": 1.95, "volume": 3471.0}, {"date": "2026-07-14", "close": 1.84, "volume": 11513.0}, {"date": "2026-07-15", "close": 1.96, "volume": 10315.0}, {"date": "2026-07-16", "close": 1.96, "volume": null}, {"date": "2026-07-17", "close": 1.9, "volume": 3289.0}, {"date": "2026-07-20", "close": 1.91, "volume": 838.0}, {"date": "2026-07-21", "close": 1.94, "volume": 2132.0}, {"date": "2026-07-22", "close": 1.8752, "volume": 573.0}, {"date": "2026-07-23", "close": 1.88, "volume": 4533.0}, {"date": "2026-07-24", "close": 1.89, "volume": 2094.0}, {"date": "2026-07-27", "close": 2.0101, "volume": 23396.0}, {"date": "2026-07-28", "close": 2.12, "volume": 974.0}, {"date": "2026-07-29", "close": 2.01, "volume": 913.0}, {"date": "2026-07-30", "close": 2.08, "volume": 8185.0}, {"date": "2026-07-31", "close": 2.02, "volume": 558.0}, {"date": "2026-08-03", "close": 2.01, "volume": 3062.0}, {"date": "2026-08-04", "close": 2.0352, "volume": 3271.0}, {"date": "2026-08-05", "close": 2.01, "volume": 6661.0}, {"date": "2026-08-06", "close": 1.87, "volume": 11061.0}, {"date": "2026-08-07", "close": 1.87, "volume": 2865.0}, {"date": "2026-08-10", "close": 2.0, "volume": 3070.0}, {"date": "2026-08-11", "close": 1.95, "volume": 665.0}, {"date": "2026-08-12", "close": 1.8718, "volume": 1449.0}, {"date": "2026-08-13", "close": 1.9935, "volume": 3836.0}, {"date": "2026-08-14", "close": 1.9935, "volume": null}, {"date": "2026-08-17", "close": 1.89, "volume": 2450.0}, {"date": "2026-08-18", "close": 1.94, "volume": 6949.0}, {"date": "2026-08-19", "close": 1.94, "volume": 1271.0}, {"date": "2026-08-20", "close": 1.87, "volume": 1677.0}, {"date": "2026-08-21", "close": 1.8885, "volume": 1290.0}, {"date": "2026-08-24", "close": 1.935, "volume": 819.0}, {"date": "2026-08-25", "close": 1.94, "volume": 1732.0}, {"date": "2026-08-26", "close": 1.88, "volume": 2124.0}, {"date": "2026-08-27", "close": 1.87, "volume": 483.0}, {"date": "2026-08-28", "close": 1.88, "volume": 297.0}, {"date": "2026-08-31", "close": 1.88, "volume": null}, {"date": "2026-09-01", "close": 1.926, "volume": 615.0}, {"date": "2026-09-02", "close": 1.94, "volume": 1034.0}, {"date": "2026-09-03", "close": 1.92, "volume": 13003.0}, {"date": "2026-09-04", "close": 1.97, "volume": 3837.0}, {"date": "2026-09-08", "close": 1.92, "volume": 8132.0}, {"date": "2026-09-09", "close": 1.85, "volume": 695.0}, {"date": "2026-09-10", "close": 1.85, "volume": null}, {"date": "2026-09-11", "close": 1.88, "volume": 633.0}, {"date": "2026-09-14", "close": 1.88, "volume": 186.0}, {"date": "2026-09-15", "close": 1.88, "volume": 949.0}, {"date": "2026-09-16", "close": 1.88, "volume": 3993.0}, {"date": "2026-09-17", "close": 1.8316, "volume": 3430.0}, {"date": "2026-09-18", "close": 1.905, "volume": 3926.0}, {"date": "2026-09-21", "close": 1.87, "volume": 629.0}, {"date": "2026-09-22", "close": 1.86, "volume": 691.0}, {"date": "2026-09-23", "close": 1.9753, "volume": 475.0}, {"date": "2026-09-24", "close": 1.87, "volume": 281.0}, {"date": "2026-09-25", "close": 1.87, "volume": null}, {"date": "2026-09-28", "close": 1.86, "volume": 1380.0}, {"date": "2026-09-29", "close": 1.87, "volume": 390.0}, {"date": "2026-09-30", "close": 1.86, "volume": 655.0}, {"date": "2026-10-01", "close": 1.86, "volume": 1229.0}, {"date": "2026-10-02", "close": 1.86, "volume": 291.0}, {"date": "2026-10-05", "close": 1.95, "volume": 752.0}, {"date": "2026-10-06", "close": 1.86, "volume": 37422.0}, {"date": "2026-10-07", "close": 1.765, "volume": 17119.0}, {"date": "2026-10-08", "close": 1.865, "volume": 2225.0}], "refreshing": true}