{"ticker": "PLUR", "overview": {"cik": "1158780", "ticker": "PLUR", "name": "Pluri Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "CURRENT REPORT", "accession": "0001213900-26-114079", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-112643", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001213900-26-112641", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-111015", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-15", "title": "Form EFFECT", "accession": "9999999995-26-003262", "price_sensitive": false}, {"form": "S-1", "date": "2026-10-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-107182", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098906", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098900", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098899", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "ANNUAL REPORT", "accession": "0001213900-26-098862", "price_sensitive": true}, {"form": "D", "date": "2026-09-04", "title": "Form D", "accession": "0001213900-26-097418", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-094704", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-094638", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-094106", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093070", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090738", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-077960", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077548", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001213900-26-075934", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074214", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-074213", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070609", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063500", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056586", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 7836958.010000002, "sell_n": 1, "sell_sum": 1940.0, "net": 7835018.010000002, "insiders": 2, "first_date": "2022-12-20", "last_date": "2026-10-23"}, "metrics": {"ticker": "PLUR", "has_prices": true, "as_of": "2026-10-26", "last": 1.12, "prev_close": 0.99, "change": 0.13000000000000012, "change_pct": 0.13131313131313144, "session_volume": 490458.0, "vwap_5": 1.0938135916333973, "vwap_20": 1.0708711518065137, "vwap_60": 1.2683808343354201, "vwap_250": 2.553127675788261, "high_52w": 4.45, "low_52w": 0.8501, "avg_volume_20": 41768.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-112643", "src": "13DG", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chutzpah Holdings Ltd", "who_key": "Chutzpah Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chutzpah Holdings Ltd moves to a 17.19% activist stake in PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055515/0001213900-26-112643-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001213900-26-112641", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1250001.0, "score": 62.2, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PLUR lands a $1.3M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1833124/000121390026112641/0001213900-26-112641-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001213900-26-093070", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Doron Shorrer", "who_key": "SHORRER DORON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1268788/000121390026093070/0001213900-26-093070-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001213900-26-093064", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833124/000121390026093064/0001213900-26-093064-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001213900-26-074214", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390026074214/0001213900-26-074214-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001213900-26-074213", "src": "13DG", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chutzpah Holdings Ltd", "who_key": "Chutzpah Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chutzpah Holdings Ltd moves to a 18.5% activist stake in PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055515/0001213900-26-074213-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001213900-26-051095", "src": "13DG", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chutzpah Holdings Ltd", "who_key": "Chutzpah Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chutzpah Holdings Ltd moves to a 18.64% activist stake in PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055515/0001213900-26-051095-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001213900-26-051531", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1250000.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390026051531/0001213900-26-051531-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "0001213900-26-001394", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1250000.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390026001394/0001213900-26-001394-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474701}, {"id": "0001213900-25-119229", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Zami Aberman", "who_key": "Aberman Zami", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119229/0001213900-25-119229-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-119230", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Maital Shemesh-Rasmussen", "who_key": "Shemesh-Rasmussen Maital", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119230/0001213900-25-119230-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-119232", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Liat Zalts", "who_key": "Zalts Liat", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119232/0001213900-25-119232-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-119233", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Rami Avraham Levi", "who_key": "Levi Rami Avraham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119233/0001213900-25-119233-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-119234", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Yaky Yanay", "who_key": "YANAY YAKY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119234/0001213900-25-119234-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-119235", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Eitan Ajchenbaum", "who_key": "Ajchenbaum Eitan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119235/0001213900-25-119235-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-119238", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025119238/0001213900-25-119238-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480461}, {"id": "0001213900-25-109609", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Eitan Ajchenbaum", "who_key": "Ajchenbaum Eitan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025109609/0001213900-25-109609-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512141}, {"id": "0001213900-25-099642", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Yaky Yanay", "who_key": "YANAY YAKY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025099642/0001213900-25-099642-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552461}, {"id": "0001213900-25-060346", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500000.790000001, "score": 73.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs PLUR with $4.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025060346/0001213900-25-060346-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797261}, {"id": "0001213900-25-112942", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2086956.2200000002, "score": 54.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$2.1M bet: A board member buys PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025112942/0001213900-25-112942-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797261}, {"id": "0001213900-25-017969", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Pinhas Doron Birger", "who_key": "Birger Pinhas Doron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017969/0001213900-25-017969-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-25-017970", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017970/0001213900-25-017970-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-25-017976", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Yaky Yanay", "who_key": "YANAY YAKY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017976/0001213900-25-017976-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-25-017971", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Zami Aberman", "who_key": "Aberman Zami", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017971/0001213900-25-017971-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-25-017972", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Liat Zalts", "who_key": "Zalts Liat", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017972/0001213900-25-017972-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-25-017973", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Maital Shemesh-Rasmussen", "who_key": "Shemesh-Rasmussen Maital", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017973/0001213900-25-017973-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-25-017975", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Rami Avraham Levi", "who_key": "Levi Rami Avraham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025017975/0001213900-25-017975-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001213900-24-080648", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chen Franco-Yehuda", "who_key": "Franco-Yehuda Chen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390024080648/0001213900-24-080648-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116941}, {"id": "0001213900-24-080652", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Yaky Yanay", "who_key": "YANAY YAKY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390024080652/0001213900-24-080652-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116941}, {"id": "0001213900-24-006451", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Lorne Kenneth Abony", "who_key": "Abony Lorne Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on PLUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390024006451/0001213900-24-006451-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461101}], "recent_buys": [{"id": "0001213900-26-112641", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1250001.0, "score": 62.2, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PLUR lands a $1.3M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1833124/000121390026112641/0001213900-26-112641-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001213900-25-112942", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2086956.2200000002, "score": 54.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "$2.1M bet: A board member buys PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025112942/0001213900-25-112942-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797261}, {"id": "0001213900-25-060346", "src": "INSIDERS", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500000.790000001, "score": 73.8, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs PLUR with $4.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025060346/0001213900-25-060346-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797261}], "institutional": [{"id": "13DG-0001213900-26-112643", "src": "13DG", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chutzpah Holdings Ltd", "who_key": "Chutzpah Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chutzpah Holdings Ltd moves to a 17.19% activist stake in PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055515/0001213900-26-112643-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001213900-26-074213", "src": "13DG", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chutzpah Holdings Ltd", "who_key": "Chutzpah Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chutzpah Holdings Ltd moves to a 18.5% activist stake in PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055515/0001213900-26-074213-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001213900-26-051095", "src": "13DG", "ticker": "PLUR", "cik": "1158780", "company": "Pluri Inc.", "company_raw": "Pluri Inc.", "who": "Chutzpah Holdings Ltd", "who_key": "Chutzpah Holdings Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chutzpah Holdings Ltd moves to a 18.64% activist stake in PLUR", "source_url": "https://www.sec.gov/Archives/edgar/data/2055515/0001213900-26-051095-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pluri Inc. - Common Stock", "new_value": "Pluri Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158780", "applied": 1, "detected_at": "2026-10-27T02:33:56.359666"}]}, "key_people": [{"who": "Alexandre Weinstein Manieu", "who_key": "Manieu Alexandre Weinstein", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 7836958.010000002, "sold": 0, "net": 7836958.010000002, "trades": 3, "top_score": 73.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1250001.0, "date": "2026-10-23", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1833124/000121390026112641/0001213900-26-112641-index.htm"}, {"action": "BUY", "amount": 4500000.790000001, "date": "2025-04-28", "score": 73.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025060346/0001213900-25-060346-index.htm"}, {"action": "BUY", "amount": 2086956.2200000002, "date": "2025-04-28", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390025112942/0001213900-25-112942-index.htm"}], "latest": {"action": "BUY", "amount": 1250001.0, "date": "2026-10-23", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1833124/000121390026112641/0001213900-26-112641-index.htm"}}, {"who": "Zami Aberman", "who_key": "Aberman Zami", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1940.0, "net": -1940.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1940.0, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390022081968/0001213900-22-081968-index.htm"}], "latest": {"action": "SELL", "amount": 1940.0, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158780/000121390022081968/0001213900-22-081968-index.htm"}}], "activity": [{"date": "2026-10-23", "net": 1250001.0}], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "CURRENT REPORT", "accession": "0001213900-26-114079", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-112643", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001213900-26-112641", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-111015", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-15", "title": "Form EFFECT", "accession": "9999999995-26-003262", "price_sensitive": false}, {"form": "S-1", "date": "2026-10-06", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-107182", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098906", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098900", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-098899", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "ANNUAL REPORT", "accession": "0001213900-26-098862", "price_sensitive": true}, {"form": "D", "date": "2026-09-04", "title": "Form D", "accession": "0001213900-26-097418", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-094704", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-094638", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-27", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-094106", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093070", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090738", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-077960", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077548", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001213900-26-075934", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074214", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-074213", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070609", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063500", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056586", "price_sensitive": true}], "performance": {"ticker": "PLUR", "has_prices": true, "summary": {"n": 3, "avg": -0.4673400673400672, "win_rate": 0.3333333333333333, "best": 0.13131313131313144, "worst": -0.7666666666666666, "as_of": "2026-10-26"}, "buys": [{"who": "Manieu Alexandre Weinstein", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1250001.0, "date": "2026-10-23", "score": 62.2, "ref_price": 0.99, "return": 0.13131313131313144}, {"who": "Manieu Alexandre Weinstein", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2086956.2200000002, "date": "2025-04-28", "score": 54.8, "ref_price": 4.8, "return": -0.7666666666666666}, {"who": "Manieu Alexandre Weinstein", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4500000.790000001, "date": "2025-04-28", "score": 73.8, "ref_price": 4.8, "return": -0.7666666666666666}]}, "price_series": [{"date": "2016-10-26", "close": 128.0, "volume": 2591.0}, {"date": "2016-10-27", "close": 128.0, "volume": 1053.0}, {"date": "2016-10-28", "close": 128.0, "volume": 787.0}, {"date": "2016-10-31", "close": 124.0, "volume": 2209.0}, {"date": "2016-11-01", "close": 124.2, "volume": 1440.0}, {"date": "2016-11-02", "close": 119.2, "volume": 1097.0}, {"date": "2016-11-03", "close": 121.6, "volume": 1178.0}, {"date": "2016-11-04", "close": 121.6, "volume": 2978.0}, {"date": "2016-11-07", "close": 126.4, "volume": 1641.0}, {"date": "2016-11-08", "close": 120.8, "volume": 599.0}, {"date": "2016-11-09", "close": 122.4, "volume": 727.0}, {"date": "2016-11-10", "close": 122.4, "volume": 1263.0}, {"date": "2016-11-11", "close": 123.2, "volume": 1209.0}, {"date": "2016-11-14", "close": 124.528, "volume": 946.0}, {"date": "2016-11-15", "close": 124.0, "volume": 2179.0}, {"date": "2016-11-16", "close": 122.4, "volume": 757.0}, {"date": "2016-11-17", "close": 122.4, "volume": 1085.0}, {"date": "2016-11-18", "close": 124.0, "volume": 1043.0}, {"date": "2016-11-21", "close": 124.8, "volume": 1504.0}, {"date": "2016-11-22", "close": 120.8, "volume": 1808.0}, {"date": "2016-11-23", "close": 120.8, "volume": 875.0}, {"date": "2016-11-25", "close": 123.2, "volume": 634.0}, {"date": "2016-11-28", "close": 121.6, "volume": 2027.0}, {"date": "2016-11-29", "close": 120.8, "volume": 1385.0}, {"date": "2016-11-30", "close": 118.4, "volume": 3102.0}, {"date": "2016-12-01", "close": 116.0, "volume": 1947.0}, {"date": "2016-12-02", "close": 117.6, "volume": 960.0}, {"date": "2016-12-05", "close": 124.0, "volume": 1859.0}, {"date": "2016-12-06", "close": 122.4, "volume": 965.0}, {"date": "2016-12-07", "close": 124.0, "volume": 1228.0}, {"date": "2016-12-08", "close": 120.8, "volume": 1857.0}, {"date": "2016-12-09", "close": 120.0, "volume": 1154.0}, {"date": "2016-12-12", "close": 117.6, "volume": 1479.0}, {"date": "2016-12-13", "close": 119.2, "volume": 1123.0}, {"date": "2016-12-14", "close": 117.6, "volume": 1252.0}, {"date": "2016-12-15", "close": 120.0, "volume": 1235.0}, {"date": "2016-12-16", "close": 116.0, "volume": 2351.0}, {"date": "2016-12-19", "close": 122.4, "volume": 2157.0}, {"date": "2016-12-20", "close": 124.0, "volume": 1281.0}, {"date": "2016-12-21", "close": 124.8, "volume": 1256.0}, {"date": "2016-12-22", "close": 123.2, "volume": 2141.0}, {"date": "2016-12-23", "close": 121.6, "volume": 1272.0}, {"date": "2016-12-27", "close": 121.6, "volume": 1488.0}, {"date": "2016-12-28", "close": 116.0, "volume": 1258.0}, {"date": "2016-12-29", "close": 117.6, "volume": 1749.0}, {"date": "2016-12-30", "close": 114.4, "volume": 962.0}, {"date": "2017-01-03", "close": 116.0, "volume": 1124.0}, {"date": "2017-01-04", "close": 120.0, "volume": 778.0}, {"date": "2017-01-05", "close": 116.8, "volume": 471.0}, {"date": "2017-01-06", "close": 120.0, "volume": 1256.0}, {"date": "2017-01-09", "close": 117.6, "volume": 662.0}, {"date": "2017-01-10", "close": 129.6, "volume": 9799.0}, {"date": "2017-01-11", "close": 128.0, "volume": 2561.0}, {"date": "2017-01-12", "close": 126.4, "volume": 1804.0}, {"date": "2017-01-13", "close": 124.8, "volume": 1096.0}, {"date": "2017-01-17", "close": 123.752, "volume": 2639.0}, {"date": "2017-01-18", "close": 117.6, "volume": 4662.0}, {"date": "2017-01-19", "close": 112.0, "volume": 9645.0}, {"date": "2017-01-20", "close": 92.0, "volume": 110849.0}, {"date": "2017-01-23", "close": 89.6, "volume": 12117.0}, {"date": "2017-01-24", "close": 90.4, "volume": 14844.0}, {"date": "2017-01-25", "close": 88.8, "volume": 2901.0}, {"date": "2017-01-26", "close": 89.6, "volume": 2245.0}, {"date": "2017-01-27", "close": 88.0, "volume": 3627.0}, {"date": "2017-01-30", "close": 89.6, "volume": 3427.0}, {"date": "2017-01-31", "close": 88.8, "volume": 1777.0}, {"date": "2017-02-01", "close": 89.2, "volume": 2850.0}, {"date": "2017-02-02", "close": 90.4, "volume": 8788.0}, {"date": "2017-02-03", "close": 89.6, "volume": 5347.0}, {"date": "2017-02-06", "close": 92.8, "volume": 6926.0}, {"date": "2017-02-07", "close": 92.0, "volume": 3878.0}, {"date": "2017-02-08", "close": 92.0, "volume": 3485.0}, {"date": "2017-02-09", "close": 88.0, "volume": 3355.0}, {"date": "2017-02-10", "close": 91.2, "volume": 2084.0}, {"date": "2017-02-13", "close": 91.2, "volume": 3081.0}, {"date": "2017-02-14", "close": 88.0, "volume": 4430.0}, {"date": "2017-02-15", "close": 90.4, "volume": 3112.0}, {"date": "2017-02-16", "close": 90.4, "volume": 3480.0}, {"date": "2017-02-17", "close": 91.2, "volume": 2513.0}, {"date": "2017-02-21", "close": 89.8, "volume": 2479.0}, {"date": "2017-02-22", "close": 91.2, "volume": 2773.0}, {"date": "2017-02-23", "close": 90.4, "volume": 2862.0}, {"date": "2017-02-24", "close": 89.6, "volume": 4055.0}, {"date": "2017-02-27", "close": 90.4, "volume": 3186.0}, {"date": "2017-02-28", "close": 91.2, "volume": 3121.0}, {"date": "2017-03-01", "close": 92.8, "volume": 6416.0}, {"date": "2017-03-02", "close": 92.8, "volume": 14366.0}, {"date": "2017-03-03", "close": 93.6, "volume": 3515.0}, {"date": "2017-03-06", "close": 92.0, "volume": 3517.0}, {"date": "2017-03-07", "close": 93.6, "volume": 1887.0}, {"date": "2017-03-08", "close": 93.6, "volume": 5257.0}, {"date": "2017-03-09", "close": 92.4, "volume": 2539.0}, {"date": "2017-03-10", "close": 91.2, "volume": 1358.0}, {"date": "2017-03-13", "close": 92.0, "volume": 2356.0}, {"date": "2017-03-14", "close": 92.0, "volume": 2194.0}, {"date": "2017-03-15", "close": 92.0, "volume": 1580.0}, {"date": "2017-03-16", "close": 92.224, "volume": 1900.0}, {"date": "2017-03-17", "close": 100.0, "volume": 14285.0}, {"date": "2017-03-20", "close": 101.6, "volume": 7749.0}, {"date": "2017-03-21", "close": 96.0, "volume": 9630.0}, {"date": "2017-03-22", "close": 93.816, "volume": 1249.0}, {"date": "2017-03-23", "close": 96.0, "volume": 1556.0}, {"date": "2017-03-24", "close": 96.8, "volume": 1699.0}, {"date": "2017-03-27", "close": 95.2, "volume": 2231.0}, {"date": "2017-03-28", "close": 95.2, "volume": 3354.0}, {"date": "2017-03-29", "close": 95.992, "volume": 1101.0}, {"date": "2017-03-30", "close": 96.8, "volume": 2456.0}, {"date": "2017-03-31", "close": 98.4, "volume": 5285.0}, {"date": "2017-04-03", "close": 108.0, "volume": 15832.0}, {"date": "2017-04-04", "close": 117.6, "volume": 21282.0}, {"date": "2017-04-05", "close": 116.0, "volume": 8137.0}, {"date": "2017-04-06", "close": 120.0, "volume": 5378.0}, {"date": "2017-04-07", "close": 117.6, "volume": 3410.0}, {"date": "2017-04-10", "close": 118.4, "volume": 3410.0}, {"date": "2017-04-11", "close": 118.4, "volume": 2961.0}, {"date": "2017-04-12", "close": 118.4, "volume": 3374.0}, {"date": "2017-04-13", "close": 116.8, "volume": 4040.0}, {"date": "2017-04-17", "close": 117.6, "volume": 1508.0}, {"date": "2017-04-18", "close": 113.6, "volume": 3720.0}, {"date": "2017-04-19", "close": 111.2, "volume": 3663.0}, {"date": "2017-04-20", "close": 109.6, "volume": 1408.0}, {"date": "2017-04-21", "close": 112.8, "volume": 6849.0}, {"date": "2017-04-24", "close": 116.0, "volume": 2482.0}, {"date": "2017-04-25", "close": 116.8, "volume": 2565.0}, {"date": "2017-04-26", "close": 115.2, "volume": 1796.0}, {"date": "2017-04-27", "close": 116.0, "volume": 2015.0}, {"date": "2017-04-28", "close": 115.2, "volume": 1129.0}, {"date": "2017-05-01", "close": 116.0, "volume": 1962.0}, {"date": "2017-05-02", "close": 113.6, "volume": 1201.0}, {"date": "2017-05-03", "close": 114.4, "volume": 17072.0}, {"date": "2017-05-04", "close": 112.0, "volume": 5776.0}, {"date": "2017-05-05", "close": 111.2, "volume": 2247.0}, {"date": "2017-05-08", "close": 108.0, "volume": 1943.0}, {"date": "2017-05-09", "close": 105.6, "volume": 2637.0}, {"date": "2017-05-10", "close": 106.4, "volume": 628.0}, {"date": "2017-05-11", "close": 107.2, "volume": 797.0}, {"date": "2017-05-12", "close": 108.8, "volume": 1224.0}, {"date": "2017-05-15", "close": 107.2, "volume": 1436.0}, {"date": "2017-05-16", "close": 104.0, "volume": 2004.0}, {"date": "2017-05-17", "close": 102.4, "volume": 1148.0}, {"date": "2017-05-18", "close": 100.8, "volume": 1796.0}, {"date": "2017-05-19", "close": 104.0, "volume": 1295.0}, {"date": "2017-05-22", "close": 112.8, "volume": 3901.0}, {"date": "2017-05-23", "close": 112.8, "volume": 1864.0}, {"date": "2017-05-24", "close": 110.4, "volume": 1965.0}, {"date": "2017-05-25", "close": 112.0, "volume": 539.0}, {"date": "2017-05-26", "close": 111.2, "volume": 509.0}, {"date": "2017-05-30", "close": 109.6, "volume": 691.0}, {"date": "2017-05-31", "close": 111.2, "volume": 785.0}, {"date": "2017-06-01", "close": 109.608, "volume": 1261.0}, {"date": "2017-06-02", "close": 112.0, "volume": 1434.0}, {"date": "2017-06-05", "close": 111.2, "volume": 1615.0}, {"date": "2017-06-06", "close": 111.2, "volume": 1028.0}, {"date": "2017-06-07", "close": 111.2, "volume": 529.0}, {"date": "2017-06-08", "close": 109.6, "volume": 328.0}, {"date": "2017-06-09", "close": 105.6, "volume": 1652.0}, {"date": "2017-06-12", "close": 105.6, "volume": 2418.0}, {"date": "2017-06-13", "close": 108.0, "volume": 1618.0}, {"date": "2017-06-14", "close": 108.0, "volume": 1674.0}, {"date": "2017-06-15", "close": 104.0, "volume": 586.0}, {"date": "2017-06-16", "close": 100.8, "volume": 2672.0}, {"date": "2017-06-19", "close": 105.6, "volume": 2106.0}, {"date": "2017-06-20", "close": 105.6, "volume": 1785.0}, {"date": "2017-06-21", "close": 110.4, "volume": 5321.0}, {"date": "2017-06-22", "close": 111.2, "volume": 1844.0}, {"date": "2017-06-23", "close": 111.2, "volume": 3616.0}, {"date": "2017-06-26", "close": 110.408, "volume": 1264.0}, {"date": "2017-06-27", "close": 108.0, "volume": 1209.0}, {"date": "2017-06-28", "close": 106.4, "volume": 3598.0}, {"date": "2017-06-29", "close": 103.2, "volume": 1466.0}, {"date": "2017-06-30", "close": 102.4, "volume": 1117.0}, {"date": "2017-07-03", "close": 104.8, "volume": 480.0}, {"date": "2017-07-05", "close": 102.408, "volume": 897.0}, {"date": "2017-07-06", "close": 101.08, "volume": 846.0}, {"date": "2017-07-07", "close": 100.8, "volume": 2507.0}, {"date": "2017-07-10", "close": 102.4, "volume": 3294.0}, {"date": "2017-07-11", "close": 97.6, "volume": 1290.0}, {"date": "2017-07-12", "close": 99.2, "volume": 1114.0}, {"date": "2017-07-13", "close": 99.2, "volume": 3464.0}, {"date": "2017-07-14", "close": 99.2, "volume": 1576.0}, {"date": "2017-07-17", "close": 95.2, "volume": 2999.0}, {"date": "2017-07-18", "close": 96.0, "volume": 1014.0}, {"date": "2017-07-19", "close": 94.4, "volume": 2267.0}, {"date": "2017-07-20", "close": 94.4, "volume": 1830.0}, {"date": "2017-07-21", "close": 96.0, "volume": 1768.0}, {"date": "2017-07-24", "close": 96.0, "volume": 2446.0}, {"date": "2017-07-25", "close": 94.4, "volume": 1436.0}, {"date": "2017-07-26", "close": 97.6, "volume": 5879.0}, {"date": "2017-07-27", "close": 93.6, "volume": 4915.0}, {"date": "2017-07-28", "close": 94.4, "volume": 5405.0}, {"date": "2017-07-31", "close": 94.4, "volume": 2497.0}, {"date": "2017-08-01", "close": 93.6, "volume": 2689.0}, {"date": "2017-08-02", "close": 92.0, "volume": 790.0}, {"date": "2017-08-03", "close": 90.4, "volume": 2125.0}, {"date": "2017-08-04", "close": 88.8, "volume": 2046.0}, {"date": "2017-08-07", "close": 89.6, "volume": 1953.0}, {"date": "2017-08-08", "close": 88.8, "volume": 1820.0}, {"date": "2017-08-09", "close": 88.8, "volume": 5028.0}, {"date": "2017-08-10", "close": 87.2, "volume": 3964.0}, {"date": "2017-08-11", "close": 88.0, "volume": 1140.0}, {"date": "2017-08-14", "close": 90.4, "volume": 745.0}, {"date": "2017-08-15", "close": 90.4, "volume": 930.0}, {"date": "2017-08-16", "close": 95.2, "volume": 12587.0}, {"date": "2017-08-17", "close": 94.4, "volume": 4865.0}, {"date": "2017-08-18", "close": 97.6, "volume": 2421.0}, {"date": "2017-08-21", "close": 96.0, "volume": 1174.0}, {"date": "2017-08-22", "close": 94.4, "volume": 1941.0}, {"date": "2017-08-23", "close": 92.8, "volume": 888.0}, {"date": "2017-08-24", "close": 89.6, "volume": 1121.0}, {"date": "2017-08-25", "close": 91.2, "volume": 1013.0}, {"date": "2017-08-28", "close": 92.0, "volume": 2646.0}, {"date": "2017-08-29", "close": 95.2, "volume": 6663.0}, {"date": "2017-08-30", "close": 94.4, "volume": 1551.0}, {"date": "2017-08-31", "close": 96.0, "volume": 1436.0}, {"date": "2017-09-01", "close": 95.2, "volume": 2177.0}, {"date": "2017-09-05", "close": 94.8, "volume": 6490.0}, {"date": "2017-09-06", "close": 98.4, "volume": 2770.0}, {"date": "2017-09-07", "close": 96.8, "volume": 2868.0}, {"date": "2017-09-08", "close": 93.6, "volume": 1233.0}, {"date": "2017-09-11", "close": 102.4, "volume": 10447.0}, {"date": "2017-09-12", "close": 98.4, "volume": 4983.0}, {"date": "2017-09-13", "close": 108.0, "volume": 11544.0}, {"date": "2017-09-14", "close": 108.8, "volume": 3792.0}, {"date": "2017-09-15", "close": 107.2, "volume": 3365.0}, {"date": "2017-09-18", "close": 113.6, "volume": 69030.0}, {"date": "2017-09-19", "close": 116.8, "volume": 12566.0}, {"date": "2017-09-20", "close": 124.8, "volume": 13938.0}, {"date": "2017-09-21", "close": 125.04, "volume": 4762.0}, {"date": "2017-09-22", "close": 123.2, "volume": 5340.0}, {"date": "2017-09-25", "close": 123.2, "volume": 4642.0}, {"date": "2017-09-26", "close": 123.2, "volume": 7404.0}, {"date": "2017-09-27", "close": 124.0, "volume": 3830.0}, {"date": "2017-09-28", "close": 120.8, "volume": 3193.0}, {"date": "2017-09-29", "close": 120.8, "volume": 3556.0}, {"date": "2017-10-02", "close": 122.4, "volume": 4771.0}, {"date": "2017-10-03", "close": 117.6, "volume": 5477.0}, {"date": "2017-10-04", "close": 120.0, "volume": 2595.0}, {"date": "2017-10-05", "close": 120.0, "volume": 1791.0}, {"date": "2017-10-06", "close": 119.2, "volume": 4528.0}, {"date": "2017-10-09", "close": 124.8, "volume": 4774.0}, {"date": "2017-10-10", "close": 131.2, "volume": 13194.0}, {"date": "2017-10-11", "close": 151.2, "volume": 48331.0}, {"date": "2017-10-12", "close": 144.0, "volume": 11118.0}, {"date": "2017-10-13", "close": 136.8, "volume": 7108.0}, {"date": "2017-10-16", "close": 143.2, "volume": 13557.0}, {"date": "2017-10-17", "close": 143.2, "volume": 6190.0}, {"date": "2017-10-18", "close": 139.2, "volume": 4405.0}, {"date": "2017-10-19", "close": 144.0, "volume": 13863.0}, {"date": "2017-10-20", "close": 141.2, "volume": 4346.0}, {"date": "2017-10-23", "close": 147.2, "volume": 7910.0}, {"date": "2017-10-24", "close": 160.0, "volume": 34118.0}, {"date": "2017-10-25", "close": 158.4, "volume": 19517.0}, {"date": "2017-10-26", "close": 153.6, "volume": 11712.0}, {"date": "2017-10-27", "close": 157.6, "volume": 8961.0}, {"date": "2017-10-30", "close": 134.4, "volume": 29478.0}, {"date": "2017-10-31", "close": 131.2, "volume": 13909.0}, {"date": "2017-11-01", "close": 132.8, "volume": 5574.0}, {"date": "2017-11-02", "close": 129.6, "volume": 4397.0}, {"date": "2017-11-03", "close": 132.0, "volume": 2892.0}, {"date": "2017-11-06", "close": 126.4, "volume": 6851.0}, {"date": "2017-11-07", "close": 120.8, "volume": 8813.0}, {"date": "2017-11-08", "close": 117.6, "volume": 3669.0}, {"date": "2017-11-09", "close": 115.2, "volume": 7832.0}, {"date": "2017-11-10", "close": 114.4, "volume": 3683.0}, {"date": "2017-11-13", "close": 116.8, "volume": 5574.0}, {"date": "2017-11-14", "close": 114.4, "volume": 2424.0}, {"date": "2017-11-15", "close": 112.8, "volume": 4584.0}, {"date": "2017-11-16", "close": 124.8, "volume": 5096.0}, {"date": "2017-11-17", "close": 119.2, "volume": 3875.0}, {"date": "2017-11-20", "close": 116.8, "volume": 2296.0}, {"date": "2017-11-21", "close": 120.8, "volume": 2307.0}, {"date": "2017-11-22", "close": 124.0, "volume": 8985.0}, {"date": "2017-11-24", "close": 124.0, "volume": 2465.0}, {"date": "2017-11-27", "close": 126.4, "volume": 3190.0}, {"date": "2017-11-28", "close": 121.6, "volume": 2741.0}, {"date": "2017-11-29", "close": 122.4, "volume": 3185.0}, {"date": "2017-11-30", "close": 123.2, "volume": 2643.0}, {"date": "2017-12-01", "close": 122.4, "volume": 3904.0}, {"date": "2017-12-04", "close": 117.6, "volume": 2465.0}, {"date": "2017-12-05", "close": 114.4, "volume": 3268.0}, {"date": "2017-12-06", "close": 114.4, "volume": 3385.0}, {"date": "2017-12-07", "close": 119.2, "volume": 4108.0}, {"date": "2017-12-08", "close": 117.6, "volume": 1904.0}, {"date": "2017-12-11", "close": 112.8, "volume": 2300.0}, {"date": "2017-12-12", "close": 110.4, "volume": 3056.0}, {"date": "2017-12-13", "close": 110.8, "volume": 1692.0}, {"date": "2017-12-14", "close": 113.6, "volume": 1733.0}, {"date": "2017-12-15", "close": 112.0, "volume": 1290.0}, {"date": "2017-12-18", "close": 109.6, "volume": 6003.0}, {"date": "2017-12-19", "close": 108.0, "volume": 3314.0}, {"date": "2017-12-20", "close": 107.2, "volume": 3587.0}, {"date": "2017-12-21", "close": 119.2, "volume": 6191.0}, {"date": "2017-12-22", "close": 116.0, "volume": 1459.0}, {"date": "2017-12-26", "close": 112.8, "volume": 3079.0}, {"date": "2017-12-27", "close": 111.2, "volume": 2209.0}, {"date": "2017-12-28", "close": 110.4, "volume": 3050.0}, {"date": "2017-12-29", "close": 110.4, "volume": 3237.0}, {"date": "2018-01-02", "close": 115.2, "volume": 2038.0}, {"date": "2018-01-03", "close": 113.6, "volume": 1626.0}, {"date": "2018-01-04", "close": 114.4, "volume": 1123.0}, {"date": "2018-01-05", "close": 115.2, "volume": 741.0}, {"date": "2018-01-08", "close": 117.6, "volume": 2351.0}, {"date": "2018-01-09", "close": 128.0, "volume": 16866.0}, {"date": "2018-01-10", "close": 122.4, "volume": 8176.0}, {"date": "2018-01-11", "close": 121.6, "volume": 4573.0}, {"date": "2018-01-12", "close": 128.8, "volume": 11670.0}, {"date": "2018-01-16", "close": 127.2, "volume": 8108.0}, {"date": "2018-01-17", "close": 124.0, "volume": 2595.0}, {"date": "2018-01-18", "close": 120.0, "volume": 2687.0}, {"date": "2018-01-19", "close": 120.8, "volume": 2369.0}, {"date": "2018-01-22", "close": 121.592, "volume": 3873.0}, {"date": "2018-01-23", "close": 122.4, "volume": 2715.0}, {"date": "2018-01-24", "close": 120.8, "volume": 2629.0}, {"date": "2018-01-25", "close": 118.4, "volume": 1731.0}, {"date": "2018-01-26", "close": 122.4, "volume": 4789.0}, {"date": "2018-01-29", "close": 120.8, "volume": 1638.0}, {"date": "2018-01-30", "close": 117.6, "volume": 2313.0}, {"date": "2018-01-31", "close": 119.2, "volume": 1759.0}, {"date": "2018-02-01", "close": 117.6, "volume": 1102.0}, {"date": "2018-02-02", "close": 113.6, "volume": 2090.0}, {"date": "2018-02-05", "close": 108.4, "volume": 4602.0}, {"date": "2018-02-06", "close": 108.8, "volume": 5176.0}, {"date": "2018-02-07", "close": 113.6, "volume": 2288.0}, {"date": "2018-02-08", "close": 108.0, "volume": 2885.0}, {"date": "2018-02-09", "close": 106.4, "volume": 3520.0}, {"date": "2018-02-12", "close": 107.2, "volume": 3122.0}, {"date": "2018-02-13", "close": 107.2, "volume": 1411.0}, {"date": "2018-02-14", "close": 108.8, "volume": 1628.0}, {"date": "2018-02-15", "close": 110.4, "volume": 879.0}, {"date": "2018-02-16", "close": 108.8, "volume": 614.0}, {"date": "2018-02-20", "close": 110.4, "volume": 1183.0}, {"date": "2018-02-21", "close": 108.8, "volume": 736.0}, {"date": "2018-02-22", "close": 109.6, "volume": 1248.0}, {"date": "2018-02-23", "close": 110.4, "volume": 1096.0}, {"date": "2018-02-26", "close": 109.6, "volume": 1573.0}, {"date": "2018-02-27", "close": 116.0, "volume": 7236.0}, {"date": "2018-02-28", "close": 114.4, "volume": 2334.0}, {"date": "2018-03-01", "close": 114.0, "volume": 996.0}, {"date": "2018-03-02", "close": 113.6, "volume": 1017.0}, {"date": "2018-03-05", "close": 112.0, "volume": 2219.0}, {"date": "2018-03-06", "close": 112.0, "volume": 1417.0}, {"date": "2018-03-07", "close": 112.8, "volume": 978.0}, {"date": "2018-03-08", "close": 112.0, "volume": 2020.0}, {"date": "2018-03-09", "close": 116.8, "volume": 3712.0}, {"date": "2018-03-12", "close": 125.6, "volume": 26125.0}, {"date": "2018-03-13", "close": 120.8, "volume": 6994.0}, {"date": "2018-03-14", "close": 118.4, "volume": 2640.0}, {"date": "2018-03-15", "close": 117.6, "volume": 3285.0}, {"date": "2018-03-16", "close": 116.0, "volume": 3134.0}, {"date": "2018-03-19", "close": 114.4, "volume": 2874.0}, {"date": "2018-03-20", "close": 112.4, "volume": 2372.0}, {"date": "2018-03-21", "close": 117.6, "volume": 15184.0}, {"date": "2018-03-22", "close": 111.2, "volume": 7697.0}, {"date": "2018-03-23", "close": 109.6, "volume": 4959.0}, {"date": "2018-03-26", "close": 109.6, "volume": 4168.0}, {"date": "2018-03-27", "close": 108.0, "volume": 3608.0}, {"date": "2018-03-28", "close": 106.4, "volume": 3476.0}, {"date": "2018-03-29", "close": 109.6, "volume": 12363.0}, {"date": "2018-04-02", "close": 108.8, "volume": 4005.0}, {"date": "2018-04-03", "close": 104.0, "volume": 3873.0}, {"date": "2018-04-04", "close": 105.6, "volume": 3845.0}, {"date": "2018-04-05", "close": 104.0, "volume": 4291.0}, {"date": "2018-04-06", "close": 99.2, "volume": 18322.0}, {"date": "2018-04-09", "close": 99.2, "volume": 2944.0}, {"date": "2018-04-10", "close": 100.0, "volume": 2008.0}, {"date": "2018-04-11", "close": 98.4, "volume": 2302.0}, {"date": "2018-04-12", "close": 97.6, "volume": 3660.0}, {"date": "2018-04-13", "close": 96.8, "volume": 1608.0}, {"date": "2018-04-16", "close": 98.4, "volume": 2079.0}, {"date": "2018-04-17", "close": 95.2, "volume": 3465.0}, {"date": "2018-04-18", "close": 98.4, "volume": 1912.0}, {"date": "2018-04-19", "close": 99.2, "volume": 1072.0}, {"date": "2018-04-20", "close": 96.0, "volume": 1291.0}, {"date": "2018-04-23", "close": 97.2, "volume": 2185.0}, {"date": "2018-04-24", "close": 96.0, "volume": 1658.0}, {"date": "2018-04-25", "close": 100.8, "volume": 6574.0}, {"date": "2018-04-26", "close": 99.2, "volume": 1590.0}, {"date": "2018-04-27", "close": 99.2, "volume": 2049.0}, {"date": "2018-04-30", "close": 105.6, "volume": 38114.0}, {"date": "2018-05-01", "close": 111.2, "volume": 6258.0}, {"date": "2018-05-02", "close": 111.2, "volume": 5156.0}, {"date": "2018-05-03", "close": 109.6, "volume": 2764.0}, {"date": "2018-05-04", "close": 110.4, "volume": 2729.0}, {"date": "2018-05-07", "close": 108.0, "volume": 2751.0}, {"date": "2018-05-08", "close": 107.2, "volume": 2621.0}, {"date": "2018-05-09", "close": 106.4, "volume": 1782.0}, {"date": "2018-05-10", "close": 110.4, "volume": 4463.0}, {"date": "2018-05-11", "close": 113.6, "volume": 3373.0}, {"date": "2018-05-14", "close": 113.6, "volume": 3845.0}, {"date": "2018-05-15", "close": 112.8, "volume": 4324.0}, {"date": "2018-05-16", "close": 111.2, "volume": 2450.0}, {"date": "2018-05-17", "close": 112.0, "volume": 1750.0}, {"date": "2018-05-18", "close": 111.2, "volume": 3203.0}, {"date": "2018-05-21", "close": 107.2, "volume": 3792.0}, {"date": "2018-05-22", "close": 109.6, "volume": 2446.0}, {"date": "2018-05-23", "close": 108.8, "volume": 1697.0}, {"date": "2018-05-24", "close": 104.0, "volume": 2516.0}, {"date": "2018-05-25", "close": 107.2, "volume": 1713.0}, {"date": "2018-05-29", "close": 105.6, "volume": 2462.0}, {"date": "2018-05-30", "close": 108.8, "volume": 3505.0}, {"date": "2018-05-31", "close": 106.4, "volume": 1896.0}, {"date": "2018-06-01", "close": 108.0, "volume": 1715.0}, {"date": "2018-06-04", "close": 112.8, "volume": 41532.0}, {"date": "2018-06-05", "close": 113.6, "volume": 8816.0}, {"date": "2018-06-06", "close": 115.2, "volume": 19504.0}, {"date": "2018-06-07", "close": 114.4, "volume": 11430.0}, {"date": "2018-06-08", "close": 116.0, "volume": 6405.0}, {"date": "2018-06-11", "close": 112.0, "volume": 28412.0}, {"date": "2018-06-12", "close": 104.8, "volume": 69012.0}, {"date": "2018-06-13", "close": 106.4, "volume": 10269.0}, {"date": "2018-06-14", "close": 100.8, "volume": 17260.0}, {"date": "2018-06-15", "close": 101.6, "volume": 6559.0}, {"date": "2018-06-18", "close": 100.0, "volume": 6094.0}, {"date": "2018-06-19", "close": 98.6, "volume": 9303.0}, {"date": "2018-06-20", "close": 100.8, "volume": 5588.0}, {"date": "2018-06-21", "close": 99.2, "volume": 3543.0}, {"date": "2018-06-22", "close": 100.8, "volume": 1570.0}, {"date": "2018-06-25", "close": 101.6, "volume": 8869.0}, {"date": "2018-06-26", "close": 100.0, "volume": 2351.0}, {"date": "2018-06-27", "close": 97.6, "volume": 7177.0}, {"date": "2018-06-28", "close": 96.8, "volume": 2868.0}, {"date": "2018-06-29", "close": 97.6, "volume": 1376.0}, {"date": "2018-07-02", "close": 100.0, "volume": 3098.0}, {"date": "2018-07-03", "close": 100.0, "volume": 3791.0}, {"date": "2018-07-05", "close": 100.0, "volume": 1031.0}, {"date": "2018-07-06", "close": 100.8, "volume": 2042.0}, {"date": "2018-07-09", "close": 103.2, "volume": 7238.0}, {"date": "2018-07-10", "close": 102.4, "volume": 3510.0}, {"date": "2018-07-11", "close": 100.0, "volume": 2174.0}, {"date": "2018-07-12", "close": 100.0, "volume": 1073.0}, {"date": "2018-07-13", "close": 104.0, "volume": 5051.0}, {"date": "2018-07-16", "close": 102.4, "volume": 2077.0}, {"date": "2018-07-17", "close": 102.4, "volume": 1944.0}, {"date": "2018-07-18", "close": 100.0, "volume": 1614.0}, {"date": "2018-07-19", "close": 104.0, "volume": 2300.0}, {"date": "2018-07-20", "close": 104.0, "volume": 2198.0}, {"date": "2018-07-23", "close": 104.0, "volume": 1833.0}, {"date": "2018-07-24", "close": 102.4, "volume": 2315.0}, {"date": "2018-07-25", "close": 102.4, "volume": 1773.0}, {"date": "2018-07-26", "close": 100.8, "volume": 1755.0}, {"date": "2018-07-27", "close": 100.0, "volume": 1616.0}, {"date": "2018-07-30", "close": 98.4, "volume": 1543.0}, {"date": "2018-07-31", "close": 100.0, "volume": 3370.0}, {"date": "2018-08-01", "close": 99.2, "volume": 2709.0}, {"date": "2018-08-02", "close": 100.8, "volume": 4679.0}, {"date": "2018-08-03", "close": 99.2, "volume": 1074.0}, {"date": "2018-08-06", "close": 98.4, "volume": 1275.0}, {"date": "2018-08-07", "close": 99.2, "volume": 1430.0}, {"date": "2018-08-08", "close": 99.2, "volume": 1254.0}, {"date": "2018-08-09", "close": 100.0, "volume": 1354.0}, {"date": "2018-08-10", "close": 100.4, "volume": 1801.0}, {"date": "2018-08-13", "close": 99.2, "volume": 2680.0}, {"date": "2018-08-14", "close": 101.6, "volume": 3902.0}, {"date": "2018-08-15", "close": 100.0, "volume": 1477.0}, {"date": "2018-08-16", "close": 99.2, "volume": 1683.0}, {"date": "2018-08-17", "close": 100.8, "volume": 2195.0}, {"date": "2018-08-20", "close": 101.6, "volume": 1676.0}, {"date": "2018-08-21", "close": 103.2, "volume": 2970.0}, {"date": "2018-08-22", "close": 105.6, "volume": 8115.0}, {"date": "2018-08-23", "close": 108.8, "volume": 2402.0}, {"date": "2018-08-24", "close": 108.8, "volume": 2717.0}, {"date": "2018-08-27", "close": 109.6, "volume": 2102.0}, {"date": "2018-08-28", "close": 107.2, "volume": 3238.0}, {"date": "2018-08-29", "close": 107.2, "volume": 1532.0}, {"date": "2018-08-30", "close": 107.2, "volume": 4635.0}, {"date": "2018-08-31", "close": 106.4, "volume": 1747.0}, {"date": "2018-09-04", "close": 106.4, "volume": 1563.0}, {"date": "2018-09-05", "close": 105.6, "volume": 3394.0}, {"date": "2018-09-06", "close": 105.6, "volume": 1774.0}, {"date": "2018-09-07", "close": 104.8, "volume": 3255.0}, {"date": "2018-09-10", "close": 107.2, "volume": 2473.0}, {"date": "2018-09-11", "close": 107.2, "volume": 1070.0}, {"date": "2018-09-12", "close": 108.0, "volume": 1655.0}, {"date": "2018-09-13", "close": 108.0, "volume": 3131.0}, {"date": "2018-09-14", "close": 106.4, "volume": 1350.0}, {"date": "2018-09-17", "close": 103.2, "volume": 3900.0}, {"date": "2018-09-18", "close": 105.6, "volume": 1893.0}, {"date": "2018-09-19", "close": 105.6, "volume": 867.0}, {"date": "2018-09-20", "close": 106.4, "volume": 1821.0}, {"date": "2018-09-21", "close": 104.52, "volume": 1674.0}, {"date": "2018-09-24", "close": 104.8, "volume": 3898.0}, {"date": "2018-09-25", "close": 108.0, "volume": 5538.0}, {"date": "2018-09-26", "close": 106.4, "volume": 7475.0}, {"date": "2018-09-27", "close": 104.8, "volume": 1675.0}, {"date": "2018-09-28", "close": 104.0, "volume": 1243.0}, {"date": "2018-10-01", "close": 104.0, "volume": 1842.0}, {"date": "2018-10-02", "close": 102.4, "volume": 1450.0}, {"date": "2018-10-03", "close": 100.0, "volume": 3741.0}, {"date": "2018-10-04", "close": 99.2, "volume": 6414.0}, {"date": "2018-10-05", "close": 98.4, "volume": 981.0}, {"date": "2018-10-08", "close": 96.8, "volume": 6503.0}, {"date": "2018-10-09", "close": 97.6, "volume": 879.0}, {"date": "2018-10-10", "close": 94.4, "volume": 3862.0}, {"date": "2018-10-11", "close": 92.0, "volume": 2300.0}, {"date": "2018-10-12", "close": 94.4, "volume": 1420.0}, {"date": "2018-10-15", "close": 92.8, "volume": 1552.0}, {"date": "2018-10-16", "close": 95.2, "volume": 6760.0}, {"date": "2018-10-17", "close": 96.0, "volume": 6923.0}, {"date": "2018-10-18", "close": 94.4, "volume": 4089.0}, {"date": "2018-10-19", "close": 96.0, "volume": 2545.0}, {"date": "2018-10-22", "close": 94.4, "volume": 3158.0}, {"date": "2018-10-23", "close": 92.8, "volume": 3689.0}, {"date": "2018-10-24", "close": 90.4, "volume": 1980.0}, {"date": "2018-10-25", "close": 89.6, "volume": 2285.0}, {"date": "2018-10-26", "close": 88.8, "volume": 3700.0}, {"date": "2018-10-29", "close": 89.6, "volume": 2001.0}, {"date": "2018-10-30", "close": 90.4, "volume": 2934.0}, {"date": "2018-10-31", "close": 91.2, "volume": 1473.0}, {"date": "2018-11-01", "close": 94.4, "volume": 2051.0}, {"date": "2018-11-02", "close": 93.6, "volume": 910.0}, {"date": "2018-11-05", "close": 92.8, "volume": 950.0}, {"date": "2018-11-06", "close": 92.8, "volume": 2634.0}, {"date": "2018-11-07", "close": 94.4, "volume": 4435.0}, {"date": "2018-11-08", "close": 94.4, "volume": 5074.0}, {"date": "2018-11-09", "close": 95.2, "volume": 1099.0}, {"date": "2018-11-12", "close": 93.6, "volume": 1976.0}, {"date": "2018-11-13", "close": 93.6, "volume": 1908.0}, {"date": "2018-11-14", "close": 91.992, "volume": 2270.0}, {"date": "2018-11-15", "close": 88.0, "volume": 4293.0}, {"date": "2018-11-16", "close": 88.0, "volume": 2986.0}, {"date": "2018-11-19", "close": 87.2, "volume": 1715.0}, {"date": "2018-11-20", "close": 86.4, "volume": 2007.0}, {"date": "2018-11-21", "close": 85.6, "volume": 1450.0}, {"date": "2018-11-23", "close": 86.4, "volume": 568.0}, {"date": "2018-11-26", "close": 86.4, "volume": 1790.0}, {"date": "2018-11-27", "close": 84.8, "volume": 3686.0}, {"date": "2018-11-28", "close": 86.4, "volume": 4157.0}, {"date": "2018-11-29", "close": 86.392, "volume": 1515.0}, {"date": "2018-11-30", "close": 86.4, "volume": 1635.0}, {"date": "2018-12-03", "close": 87.2, "volume": 2261.0}, {"date": "2018-12-04", "close": 84.0, "volume": 4251.0}, {"date": "2018-12-06", "close": 82.4, "volume": 2746.0}, {"date": "2018-12-07", "close": 83.2, "volume": 1430.0}, {"date": "2018-12-10", "close": 78.96, "volume": 5144.0}, {"date": "2018-12-11", "close": 75.992, "volume": 5417.0}, {"date": "2018-12-12", "close": 72.4, "volume": 7870.0}, {"date": "2018-12-13", "close": 70.4, "volume": 11662.0}, {"date": "2018-12-14", "close": 68.0, "volume": 4878.0}, {"date": "2018-12-17", "close": 69.6, "volume": 6210.0}, {"date": "2018-12-18", "close": 69.448, "volume": 3443.0}, {"date": "2018-12-19", "close": 67.192, "volume": 3242.0}, {"date": "2018-12-20", "close": 64.12, "volume": 5760.0}, {"date": "2018-12-21", "close": 63.16, "volume": 3008.0}, {"date": "2018-12-24", "close": 60.0, "volume": 2156.0}, {"date": "2018-12-26", "close": 60.8, "volume": 11586.0}, {"date": "2018-12-27", "close": 56.992, "volume": 5227.0}, {"date": "2018-12-28", "close": 60.0, "volume": 4055.0}, {"date": "2018-12-31", "close": 63.048, "volume": 4252.0}, {"date": "2019-01-02", "close": 70.976, "volume": 3768.0}, {"date": "2019-01-03", "close": 76.168, "volume": 3656.0}, {"date": "2019-01-04", "close": 83.2, "volume": 6859.0}, {"date": "2019-01-07", "close": 86.4, "volume": 3027.0}, {"date": "2019-01-08", "close": 84.8, "volume": 1940.0}, {"date": "2019-01-09", "close": 89.6, "volume": 9669.0}, {"date": "2019-01-10", "close": 85.6, "volume": 3249.0}, {"date": "2019-01-11", "close": 85.6, "volume": 1692.0}, {"date": "2019-01-14", "close": 89.6, "volume": 2659.0}, {"date": "2019-01-15", "close": 86.4, "volume": 1721.0}, {"date": "2019-01-16", "close": 88.8, "volume": 1399.0}, {"date": "2019-01-17", "close": 89.6, "volume": 875.0}, {"date": "2019-01-18", "close": 89.6, "volume": 1113.0}, {"date": "2019-01-22", "close": 88.8, "volume": 631.0}, {"date": "2019-01-23", "close": 89.6, "volume": 2804.0}, {"date": "2019-01-24", "close": 92.0, "volume": 2135.0}, {"date": "2019-01-25", "close": 91.2, "volume": 1957.0}, {"date": "2019-01-28", "close": 90.4, "volume": 2410.0}, {"date": "2019-01-29", "close": 90.4, "volume": 1716.0}, {"date": "2019-01-30", "close": 90.4, "volume": 3138.0}, {"date": "2019-01-31", "close": 92.0, "volume": 1947.0}, {"date": "2019-02-01", "close": 92.0, "volume": 2492.0}, {"date": "2019-02-04", "close": 90.4, "volume": 2090.0}, {"date": "2019-02-05", "close": 90.4, "volume": 1958.0}, {"date": "2019-02-06", "close": 84.0, "volume": 1999.0}, {"date": "2019-02-07", "close": 80.8, "volume": 6122.0}, {"date": "2019-02-08", "close": 80.0, "volume": 956.0}, {"date": "2019-02-11", "close": 80.8, "volume": 4038.0}, {"date": "2019-02-12", "close": 80.8, "volume": 1898.0}, {"date": "2019-02-13", "close": 81.6, "volume": 1347.0}, {"date": "2019-02-14", "close": 80.4, "volume": 1670.0}, {"date": "2019-02-15", "close": 81.6, "volume": 1910.0}, {"date": "2019-02-19", "close": 80.8, "volume": 1261.0}, {"date": "2019-02-20", "close": 81.6, "volume": 4053.0}, {"date": "2019-02-21", "close": 81.6, "volume": 3132.0}, {"date": "2019-02-22", "close": 80.8, "volume": 976.0}, {"date": "2019-02-25", "close": 82.4, "volume": 1379.0}, {"date": "2019-02-26", "close": 81.6, "volume": 2011.0}, {"date": "2019-02-27", "close": 80.8, "volume": 2462.0}, {"date": "2019-02-28", "close": 76.48, "volume": 5543.0}, {"date": "2019-03-01", "close": 79.28, "volume": 1679.0}, {"date": "2019-03-04", "close": 76.752, "volume": 1877.0}, {"date": "2019-03-05", "close": 78.12, "volume": 1435.0}, {"date": "2019-03-06", "close": 76.8, "volume": 2339.0}, {"date": "2019-03-07", "close": 76.4, "volume": 1976.0}, {"date": "2019-03-08", "close": 79.208, "volume": 1234.0}, {"date": "2019-03-11", "close": 78.0, "volume": 5984.0}, {"date": "2019-03-12", "close": 77.84, "volume": 2919.0}, {"date": "2019-03-13", "close": 77.608, "volume": 2855.0}, {"date": "2019-03-14", "close": 78.736, "volume": 7452.0}, {"date": "2019-03-15", "close": 79.52, "volume": 2256.0}, {"date": "2019-03-18", "close": 79.112, "volume": 4514.0}, {"date": "2019-03-19", "close": 78.32, "volume": 6495.0}, {"date": "2019-03-20", "close": 78.4, "volume": 3849.0}, {"date": "2019-03-21", "close": 79.76, "volume": 1852.0}, {"date": "2019-03-22", "close": 77.608, "volume": 1531.0}, {"date": "2019-03-25", "close": 76.392, "volume": 8357.0}, {"date": "2019-03-26", "close": 76.76, "volume": 3506.0}, {"date": "2019-03-27", "close": 78.16, "volume": 967.0}, {"date": "2019-03-28", "close": 77.288, "volume": 7862.0}, {"date": "2019-03-29", "close": 77.6, "volume": 2169.0}, {"date": "2019-04-01", "close": 77.432, "volume": 1571.0}, {"date": "2019-04-02", "close": 75.488, "volume": 2187.0}, {"date": "2019-04-03", "close": 68.88, "volume": 10279.0}, {"date": "2019-04-04", "close": 46.32, "volume": 107155.0}, {"date": "2019-04-05", "close": 46.384, "volume": 29680.0}, {"date": "2019-04-08", "close": 47.0, "volume": 24144.0}, {"date": "2019-04-09", "close": 47.24, "volume": 17439.0}, {"date": "2019-04-10", "close": 48.0, "volume": 11312.0}, {"date": "2019-04-11", "close": 51.008, "volume": 21347.0}, {"date": "2019-04-12", "close": 50.392, "volume": 7513.0}, {"date": "2019-04-15", "close": 50.0, "volume": 7617.0}, {"date": "2019-04-16", "close": 49.264, "volume": 4844.0}, {"date": "2019-04-17", "close": 45.584, "volume": 11237.0}, {"date": "2019-04-18", "close": 40.168, "volume": 21974.0}, {"date": "2019-04-22", "close": 42.0, "volume": 5276.0}, {"date": "2019-04-23", "close": 43.36, "volume": 8262.0}, {"date": "2019-04-24", "close": 44.528, "volume": 2599.0}, {"date": "2019-04-25", "close": 45.936, "volume": 8135.0}, {"date": "2019-04-26", "close": 46.032, "volume": 3306.0}, {"date": "2019-04-29", "close": 48.76, "volume": 14760.0}, {"date": "2019-04-30", "close": 49.592, "volume": 9550.0}, {"date": "2019-05-01", "close": 51.024, "volume": 7303.0}, {"date": "2019-05-02", "close": 50.976, "volume": 6580.0}, {"date": "2019-05-03", "close": 51.624, "volume": 3682.0}, {"date": "2019-05-06", "close": 54.144, "volume": 14730.0}, {"date": "2019-05-07", "close": 52.664, "volume": 10054.0}, {"date": "2019-05-08", "close": 51.576, "volume": 4417.0}, {"date": "2019-05-09", "close": 52.8, "volume": 4386.0}, {"date": "2019-05-10", "close": 51.92, "volume": 3869.0}, {"date": "2019-05-13", "close": 50.664, "volume": 6369.0}, {"date": "2019-05-14", "close": 52.008, "volume": 2883.0}, {"date": "2019-05-15", "close": 51.224, "volume": 7631.0}, {"date": "2019-05-16", "close": 51.496, "volume": 2592.0}, {"date": "2019-05-17", "close": 51.208, "volume": 1308.0}, {"date": "2019-05-20", "close": 53.08, "volume": 8339.0}, {"date": "2019-05-21", "close": 54.144, "volume": 13145.0}, {"date": "2019-05-22", "close": 55.432, "volume": 4794.0}, {"date": "2019-05-23", "close": 53.952, "volume": 2337.0}, {"date": "2019-05-24", "close": 53.576, "volume": 2255.0}, {"date": "2019-05-28", "close": 52.272, "volume": 2944.0}, {"date": "2019-05-29", "close": 52.0, "volume": 2805.0}, {"date": "2019-05-30", "close": 51.784, "volume": 826.0}, {"date": "2019-05-31", "close": 52.0, "volume": 1196.0}, {"date": "2019-06-03", "close": 51.576, "volume": 1849.0}, {"date": "2019-06-04", "close": 50.4, "volume": 2868.0}, {"date": "2019-06-05", "close": 48.904, "volume": 1871.0}, {"date": "2019-06-06", "close": 46.072, "volume": 4852.0}, {"date": "2019-06-07", "close": 46.512, "volume": 1821.0}, {"date": "2019-06-10", "close": 46.712, "volume": 1444.0}, {"date": "2019-06-11", "close": 46.192, "volume": 1069.0}, {"date": "2019-06-12", "close": 46.304, "volume": 3271.0}, {"date": "2019-06-13", "close": 44.8, "volume": 1432.0}, {"date": "2019-06-14", "close": 45.0, "volume": 236.0}, {"date": "2019-06-17", "close": 45.016, "volume": 2253.0}, {"date": "2019-06-18", "close": 45.52, "volume": 2659.0}, {"date": "2019-06-19", "close": 45.208, "volume": 643.0}, {"date": "2019-06-20", "close": 46.704, "volume": 3436.0}, {"date": "2019-06-21", "close": 45.12, "volume": 1011.0}, {"date": "2019-06-24", "close": 46.2, "volume": 1942.0}, {"date": "2019-06-25", "close": 46.976, "volume": 1863.0}, {"date": "2019-06-26", "close": 48.464, "volume": 5130.0}, {"date": "2019-06-27", "close": 48.608, "volume": 3149.0}, {"date": "2019-06-28", "close": 49.656, "volume": 607.0}, {"date": "2019-07-01", "close": 47.2, "volume": 2912.0}, {"date": "2019-07-02", "close": 46.0, "volume": 2471.0}, {"date": "2019-07-03", "close": 46.2, "volume": 9680.0}, {"date": "2019-07-05", "close": 47.136, "volume": 1167.0}, {"date": "2019-07-08", "close": 45.8, "volume": 3364.0}, {"date": "2019-07-09", "close": 45.616, "volume": 3085.0}, {"date": "2019-07-10", "close": 43.76, "volume": 15343.0}, {"date": "2019-07-11", "close": 43.736, "volume": 5064.0}, {"date": "2019-07-12", "close": 44.92, "volume": 3544.0}, {"date": "2019-07-15", "close": 42.872, "volume": 2910.0}, {"date": "2019-07-16", "close": 45.992, "volume": 18964.0}, {"date": "2019-07-17", "close": 48.8, "volume": 13214.0}, {"date": "2019-07-18", "close": 47.8, "volume": 7494.0}, {"date": "2019-07-19", "close": 48.344, "volume": 4118.0}, {"date": "2019-07-22", "close": 47.024, "volume": 8884.0}, {"date": "2019-07-23", "close": 45.488, "volume": 5455.0}, {"date": "2019-07-24", "close": 34.08, "volume": 51702.0}, {"date": "2019-07-25", "close": 36.24, "volume": 20560.0}, {"date": "2019-07-26", "close": 40.48, "volume": 12746.0}, {"date": "2019-07-29", "close": 43.36, "volume": 42784.0}, {"date": "2019-07-30", "close": 44.8, "volume": 11388.0}, {"date": "2019-07-31", "close": 42.72, "volume": 48027.0}, {"date": "2019-08-01", "close": 38.48, "volume": 29019.0}, {"date": "2019-08-02", "close": 41.44, "volume": 7902.0}, {"date": "2019-08-05", "close": 38.0, "volume": 13017.0}, {"date": "2019-08-06", "close": 37.76, "volume": 7483.0}, {"date": "2019-08-07", "close": 35.76, "volume": 8058.0}, {"date": "2019-08-08", "close": 37.52, "volume": 7770.0}, {"date": "2019-08-09", "close": 38.08, "volume": 9072.0}, {"date": "2019-08-12", "close": 34.72, "volume": 15405.0}, {"date": "2019-08-13", "close": 33.04, "volume": 44449.0}, {"date": "2019-08-14", "close": 30.64, "volume": 13385.0}, {"date": "2019-08-15", "close": 28.08, "volume": 13910.0}, {"date": "2019-08-16", "close": 28.96, "volume": 4118.0}, {"date": "2019-08-19", "close": 32.88, "volume": 8265.0}, {"date": "2019-08-20", "close": 31.28, "volume": 5828.0}, {"date": "2019-08-21", "close": 31.2, "volume": 6087.0}, {"date": "2019-08-22", "close": 30.32, "volume": 4147.0}, {"date": "2019-08-23", "close": 30.3192, "volume": 1847.0}, {"date": "2019-08-26", "close": 29.6, "volume": 6250.0}, {"date": "2019-08-27", "close": 28.0, "volume": 13261.0}, {"date": "2019-08-28", "close": 27.68, "volume": 3206.0}, {"date": "2019-08-29", "close": 28.16, "volume": 1902.0}, {"date": "2019-08-30", "close": 28.5144, "volume": 1934.0}, {"date": "2019-09-03", "close": 29.92, "volume": 15892.0}, {"date": "2019-09-04", "close": 30.72, "volume": 4681.0}, {"date": "2019-09-05", "close": 33.92, "volume": 17499.0}, {"date": "2019-09-06", "close": 32.48, "volume": 9656.0}, {"date": "2019-09-09", "close": 32.8, "volume": 6539.0}, {"date": "2019-09-10", "close": 32.8, "volume": 1874.0}, {"date": "2019-09-11", "close": 32.88, "volume": 1938.0}, {"date": "2019-09-12", "close": 32.96, "volume": 891.0}, {"date": "2019-09-13", "close": 35.2, "volume": 8384.0}, {"date": "2019-09-16", "close": 34.72, "volume": 3996.0}, {"date": "2019-09-17", "close": 34.24, "volume": 10084.0}, {"date": "2019-09-18", "close": 34.4, "volume": 6309.0}, {"date": "2019-09-19", "close": 33.88, "volume": 3691.0}, {"date": "2019-09-20", "close": 33.12, "volume": 3061.0}, {"date": "2019-09-23", "close": 32.96, "volume": 2810.0}, {"date": "2019-09-24", "close": 32.72, "volume": 4180.0}, {"date": "2019-09-25", "close": 32.0, "volume": 2420.0}, {"date": "2019-09-26", "close": 31.04, "volume": 2710.0}, {"date": "2019-09-27", "close": 30.56, "volume": 2828.0}, {"date": "2019-09-30", "close": 29.92, "volume": 4477.0}, {"date": "2019-10-01", "close": 29.6, "volume": 2181.0}, {"date": "2019-10-02", "close": 29.76, "volume": 2367.0}, {"date": "2019-10-03", "close": 29.4, "volume": 3248.0}, {"date": "2019-10-04", "close": 29.28, "volume": 1887.0}, {"date": "2019-10-07", "close": 29.12, "volume": 8078.0}, {"date": "2019-10-08", "close": 29.04, "volume": 2749.0}, {"date": "2019-10-09", "close": 29.44, "volume": 2097.0}, {"date": "2019-10-10", "close": 28.56, "volume": 1935.0}, {"date": "2019-10-11", "close": 29.12, "volume": 3022.0}, {"date": "2019-10-14", "close": 29.28, "volume": 6162.0}, {"date": "2019-10-15", "close": 29.52, "volume": 4514.0}, {"date": "2019-10-16", "close": 29.28, "volume": 1796.0}, {"date": "2019-10-17", "close": 29.2, "volume": 1794.0}, {"date": "2019-10-18", "close": 28.8, "volume": 2553.0}, {"date": "2019-10-21", "close": 30.88, "volume": 11589.0}, {"date": "2019-10-22", "close": 29.04, "volume": 21526.0}, {"date": "2019-10-23", "close": 28.48, "volume": 6031.0}, {"date": "2019-10-24", "close": 27.2, "volume": 11273.0}, {"date": "2019-10-25", "close": 27.84, "volume": 8314.0}, {"date": "2019-10-28", "close": 27.84, "volume": 7556.0}, {"date": "2019-10-29", "close": 28.0, "volume": 6413.0}, {"date": "2019-10-30", "close": 27.2, "volume": 3280.0}, {"date": "2019-10-31", "close": 26.64, "volume": 7288.0}, {"date": "2019-11-01", "close": 27.84, "volume": 5011.0}, {"date": "2019-11-04", "close": 26.32, "volume": 15906.0}, {"date": "2019-11-05", "close": 27.12, "volume": 13049.0}, {"date": "2019-11-06", "close": 27.28, "volume": 10138.0}, {"date": "2019-11-07", "close": 26.5368, "volume": 4357.0}, {"date": "2019-11-08", "close": 26.8, "volume": 6130.0}, {"date": "2019-11-11", "close": 27.2, "volume": 4722.0}, {"date": "2019-11-12", "close": 26.32, "volume": 9285.0}, {"date": "2019-11-13", "close": 26.0, "volume": 21164.0}, {"date": "2019-11-14", "close": 25.6, "volume": 4668.0}, {"date": "2019-11-15", "close": 25.84, "volume": 2911.0}, {"date": "2019-11-18", "close": 25.68, "volume": 4840.0}, {"date": "2019-11-19", "close": 25.52, "volume": 4682.0}, {"date": "2019-11-20", "close": 26.16, "volume": 2530.0}, {"date": "2019-11-21", "close": 26.16, "volume": 3307.0}, {"date": "2019-11-22", "close": 26.0, "volume": 3702.0}, {"date": "2019-11-25", "close": 27.04, "volume": 6918.0}, {"date": "2019-11-26", "close": 28.0, "volume": 11854.0}, {"date": "2019-11-27", "close": 27.76, "volume": 8879.0}, {"date": "2019-11-29", "close": 26.8, "volume": 5441.0}, {"date": "2019-12-02", "close": 28.88, "volume": 13458.0}, {"date": "2019-12-03", "close": 30.4, "volume": 19065.0}, {"date": "2019-12-04", "close": 30.4, "volume": 11298.0}, {"date": "2019-12-05", "close": 30.24, "volume": 6348.0}, {"date": "2019-12-06", "close": 30.56, "volume": 4659.0}, {"date": "2019-12-09", "close": 29.52, "volume": 6626.0}, {"date": "2019-12-10", "close": 28.48, "volume": 5379.0}, {"date": "2019-12-11", "close": 27.6, "volume": 9313.0}, {"date": "2019-12-12", "close": 27.92, "volume": 3235.0}, {"date": "2019-12-13", "close": 27.28, "volume": 2918.0}, {"date": "2019-12-16", "close": 29.76, "volume": 23470.0}, {"date": "2019-12-17", "close": 33.68, "volume": 41967.0}, {"date": "2019-12-18", "close": 31.36, "volume": 138411.0}, {"date": "2019-12-19", "close": 31.12, "volume": 35260.0}, {"date": "2019-12-20", "close": 31.76, "volume": 13539.0}, {"date": "2019-12-23", "close": 32.0, "volume": 27827.0}, {"date": "2019-12-24", "close": 31.76, "volume": 16499.0}, {"date": "2019-12-26", "close": 31.6, "volume": 14184.0}, {"date": "2019-12-27", "close": 32.48, "volume": 11492.0}, {"date": "2019-12-30", "close": 31.84, "volume": 9592.0}, {"date": "2019-12-31", "close": 31.52, "volume": 12359.0}, {"date": "2020-01-02", "close": 30.76, "volume": 87080.0}, {"date": "2020-01-03", "close": 30.44, "volume": 8255.0}, {"date": "2020-01-06", "close": 29.44, "volume": 13895.0}, {"date": "2020-01-07", "close": 29.76, "volume": 6145.0}, {"date": "2020-01-08", "close": 31.24, "volume": 27044.0}, {"date": "2020-01-09", "close": 31.36, "volume": 24705.0}, {"date": "2020-01-10", "close": 33.92, "volume": 33829.0}, {"date": "2020-01-13", "close": 32.0, "volume": 25917.0}, {"date": "2020-01-14", "close": 32.8, "volume": 7356.0}, {"date": "2020-01-15", "close": 32.56, "volume": 9617.0}, {"date": "2020-01-16", "close": 32.0, "volume": 72029.0}, {"date": "2020-01-17", "close": 32.64, "volume": 21432.0}, {"date": "2020-01-21", "close": 31.92, "volume": 8242.0}, {"date": "2020-01-22", "close": 30.72, "volume": 9594.0}, {"date": "2020-01-23", "close": 30.48, "volume": 11396.0}, {"date": "2020-01-24", "close": 30.4, "volume": 11379.0}, {"date": "2020-01-27", "close": 29.36, "volume": 19945.0}, {"date": "2020-01-28", "close": 30.24, "volume": 7974.0}, {"date": "2020-01-29", "close": 29.84, "volume": 2526.0}, {"date": "2020-01-30", "close": 30.0672, "volume": 9410.0}, {"date": "2020-01-31", "close": 29.92, "volume": 4870.0}, {"date": "2020-02-03", "close": 31.44, "volume": 10832.0}, {"date": "2020-02-04", "close": 31.6, "volume": 9679.0}, {"date": "2020-02-05", "close": 30.88, "volume": 6147.0}, {"date": "2020-02-06", "close": 30.24, "volume": 12955.0}, {"date": "2020-02-07", "close": 30.4, "volume": 13318.0}, {"date": "2020-02-10", "close": 28.96, "volume": 10810.0}, {"date": "2020-02-11", "close": 29.6, "volume": 4072.0}, {"date": "2020-02-12", "close": 30.24, "volume": 8294.0}, {"date": "2020-02-13", "close": 31.12, "volume": 12372.0}, {"date": "2020-02-14", "close": 37.28, "volume": 129748.0}, {"date": "2020-02-18", "close": 36.4, "volume": 29084.0}, {"date": "2020-02-19", "close": 35.68, "volume": 14836.0}, {"date": "2020-02-20", "close": 35.6, "volume": 16219.0}, {"date": "2020-02-21", "close": 35.68, "volume": 4663.0}, {"date": "2020-02-24", "close": 33.36, "volume": 17174.0}, {"date": "2020-02-25", "close": 32.4, "volume": 13626.0}, {"date": "2020-02-26", "close": 32.56, "volume": 17731.0}, {"date": "2020-02-27", "close": 30.48, "volume": 20103.0}, {"date": "2020-02-28", "close": 30.0, "volume": 11137.0}, {"date": "2020-03-02", "close": 31.68, "volume": 21252.0}, {"date": "2020-03-03", "close": 28.8, "volume": 32626.0}, {"date": "2020-03-04", "close": 29.04, "volume": 5091.0}, {"date": "2020-03-05", "close": 27.44, "volume": 34027.0}, {"date": "2020-03-06", "close": 26.8, "volume": 11736.0}, {"date": "2020-03-09", "close": 23.52, "volume": 31608.0}, {"date": "2020-03-10", "close": 24.16, "volume": 9695.0}, {"date": "2020-03-11", "close": 23.12, "volume": 9960.0}, {"date": "2020-03-12", "close": 24.64, "volume": 191667.0}, {"date": "2020-03-13", "close": 28.16, "volume": 38456.0}, {"date": "2020-03-16", "close": 24.32, "volume": 33398.0}, {"date": "2020-03-17", "close": 26.48, "volume": 47539.0}, {"date": "2020-03-18", "close": 24.96, "volume": 35463.0}, {"date": "2020-03-19", "close": 26.24, "volume": 13854.0}, {"date": "2020-03-20", "close": 26.56, "volume": 104805.0}, {"date": "2020-03-23", "close": 27.12, "volume": 20166.0}, {"date": "2020-03-24", "close": 27.6, "volume": 63676.0}, {"date": "2020-03-25", "close": 27.12, "volume": 140940.0}, {"date": "2020-03-26", "close": 26.0, "volume": 79608.0}, {"date": "2020-03-27", "close": 24.08, "volume": 20565.0}, {"date": "2020-03-30", "close": 33.12, "volume": 496358.0}, {"date": "2020-03-31", "close": 29.36, "volume": 125228.0}, {"date": "2020-04-01", "close": 27.36, "volume": 53951.0}, {"date": "2020-04-02", "close": 26.32, "volume": 74697.0}, {"date": "2020-04-03", "close": 26.0, "volume": 51583.0}, {"date": "2020-04-06", "close": 26.88, "volume": 33194.0}, {"date": "2020-04-07", "close": 32.88, "volume": 2592453.0}, {"date": "2020-04-08", "close": 38.8, "volume": 482567.0}, {"date": "2020-04-09", "close": 55.76, "volume": 1802271.0}, {"date": "2020-04-13", "close": 63.28, "volume": 1374416.0}, {"date": "2020-04-14", "close": 67.28, "volume": 503246.0}, {"date": "2020-04-15", "close": 78.72, "volume": 1099031.0}, {"date": "2020-04-16", "close": 72.72, "volume": 652748.0}, {"date": "2020-04-17", "close": 67.52, "volume": 322155.0}, {"date": "2020-04-20", "close": 69.52, "volume": 334668.0}, {"date": "2020-04-21", "close": 73.52, "volume": 306604.0}, {"date": "2020-04-22", "close": 71.92, "volume": 320017.0}, {"date": "2020-04-23", "close": 82.88, "volume": 489653.0}, {"date": "2020-04-24", "close": 99.44, "volume": 959600.0}, {"date": "2020-04-27", "close": 85.44, "volume": 417508.0}, {"date": "2020-04-28", "close": 86.64, "volume": 202797.0}, {"date": "2020-04-29", "close": 74.8, "volume": 471589.0}, {"date": "2020-04-30", "close": 73.36, "volume": 168954.0}, {"date": "2020-05-01", "close": 67.28, "volume": 288190.0}, {"date": "2020-05-04", "close": 74.88, "volume": 260323.0}, {"date": "2020-05-05", "close": 75.04, "volume": 266739.0}, {"date": "2020-05-06", "close": 72.8, "volume": 123519.0}, {"date": "2020-05-07", "close": 67.92, "volume": 160058.0}, {"date": "2020-05-08", "close": 79.12, "volume": 901543.0}, {"date": "2020-05-11", "close": 76.56, "volume": 194518.0}, {"date": "2020-05-12", "close": 78.08, "volume": 176824.0}, {"date": "2020-05-13", "close": 73.52, "volume": 112151.0}, {"date": "2020-05-14", "close": 80.48, "volume": 456511.0}, {"date": "2020-05-15", "close": 79.12, "volume": 104940.0}, {"date": "2020-05-18", "close": 74.56, "volume": 180289.0}, {"date": "2020-05-19", "close": 70.48, "volume": 131639.0}, {"date": "2020-05-20", "close": 70.56, "volume": 97423.0}, {"date": "2020-05-21", "close": 68.48, "volume": 149643.0}, {"date": "2020-05-22", "close": 67.12, "volume": 87322.0}, {"date": "2020-05-26", "close": 63.52, "volume": 166769.0}, {"date": "2020-05-27", "close": 63.92, "volume": 127497.0}, {"date": "2020-05-28", "close": 66.48, "volume": 49726.0}, {"date": "2020-05-29", "close": 64.24, "volume": 48079.0}, {"date": "2020-06-01", "close": 63.52, "volume": 58898.0}, {"date": "2020-06-02", "close": 61.44, "volume": 130370.0}, {"date": "2020-06-03", "close": 63.12, "volume": 73792.0}, {"date": "2020-06-04", "close": 62.88, "volume": 52739.0}, {"date": "2020-06-05", "close": 61.76, "volume": 85771.0}, {"date": "2020-06-08", "close": 58.56, "volume": 118965.0}, {"date": "2020-06-09", "close": 56.4, "volume": 69016.0}, {"date": "2020-06-10", "close": 60.32, "volume": 94332.0}, {"date": "2020-06-11", "close": 57.04, "volume": 82008.0}, {"date": "2020-06-12", "close": 58.24, "volume": 44534.0}, {"date": "2020-06-15", "close": 63.12, "volume": 80108.0}, {"date": "2020-06-16", "close": 60.64, "volume": 78087.0}, {"date": "2020-06-17", "close": 58.8, "volume": 36801.0}, {"date": "2020-06-18", "close": 58.96, "volume": 46195.0}, {"date": "2020-06-19", "close": 61.28, "volume": 71754.0}, {"date": "2020-06-22", "close": 61.92, "volume": 50437.0}, {"date": "2020-06-23", "close": 64.4, "volume": 83924.0}, {"date": "2020-06-24", "close": 66.4, "volume": 74942.0}, {"date": "2020-06-25", "close": 72.88, "volume": 138909.0}, {"date": "2020-06-26", "close": 70.4, "volume": 63632.0}, {"date": "2020-06-29", "close": 68.0, "volume": 73870.0}, {"date": "2020-06-30", "close": 70.72, "volume": 38797.0}, {"date": "2020-07-01", "close": 69.92, "volume": 40144.0}, {"date": "2020-07-02", "close": 71.36, "volume": 39326.0}, {"date": "2020-07-06", "close": 72.16, "volume": 48074.0}, {"date": "2020-07-07", "close": 69.92, "volume": 43602.0}, {"date": "2020-07-08", "close": 71.2, "volume": 33643.0}, {"date": "2020-07-09", "close": 70.8, "volume": 50515.0}, {"date": "2020-07-10", "close": 69.36, "volume": 38402.0}, {"date": "2020-07-13", "close": 68.88, "volume": 33467.0}, {"date": "2020-07-14", "close": 67.2, "volume": 42146.0}, {"date": "2020-07-15", "close": 70.8, "volume": 54344.0}, {"date": "2020-07-16", "close": 73.2, "volume": 62574.0}, {"date": "2020-07-17", "close": 70.4, "volume": 51754.0}, {"date": "2020-07-20", "close": 75.6, "volume": 100193.0}, {"date": "2020-07-21", "close": 71.04, "volume": 83962.0}, {"date": "2020-07-22", "close": 73.36, "volume": 54282.0}, {"date": "2020-07-23", "close": 69.44, "volume": 79766.0}, {"date": "2020-07-24", "close": 68.4, "volume": 55901.0}, {"date": "2020-07-27", "close": 67.68, "volume": 76513.0}, {"date": "2020-07-28", "close": 68.0, "volume": 47684.0}, {"date": "2020-07-29", "close": 72.0, "volume": 84317.0}, {"date": "2020-07-30", "close": 73.2, "volume": 53085.0}, {"date": "2020-07-31", "close": 78.4, "volume": 112522.0}, {"date": "2020-08-03", "close": 88.32, "volume": 401610.0}, {"date": "2020-08-04", "close": 81.28, "volume": 90158.0}, {"date": "2020-08-05", "close": 79.12, "volume": 84873.0}, {"date": "2020-08-06", "close": 72.8, "volume": 67366.0}, {"date": "2020-08-07", "close": 71.76, "volume": 54785.0}, {"date": "2020-08-10", "close": 72.0, "volume": 82813.0}, {"date": "2020-08-11", "close": 68.16, "volume": 60451.0}, {"date": "2020-08-12", "close": 69.92, "volume": 69411.0}, {"date": "2020-08-13", "close": 69.6, "volume": 39287.0}, {"date": "2020-08-14", "close": 69.76, "volume": 47236.0}, {"date": "2020-08-17", "close": 77.44, "volume": 91478.0}, {"date": "2020-08-18", "close": 77.12, "volume": 96177.0}, {"date": "2020-08-19", "close": 85.52, "volume": 143330.0}, {"date": "2020-08-20", "close": 83.52, "volume": 92651.0}, {"date": "2020-08-21", "close": 80.08, "volume": 59682.0}, {"date": "2020-08-24", "close": 80.24, "volume": 71246.0}, {"date": "2020-08-25", "close": 81.76, "volume": 43809.0}, {"date": "2020-08-26", "close": 82.16, "volume": 28790.0}, {"date": "2020-08-27", "close": 86.08, "volume": 117782.0}, {"date": "2020-08-28", "close": 88.08, "volume": 41020.0}, {"date": "2020-08-31", "close": 91.84, "volume": 54719.0}, {"date": "2020-09-01", "close": 88.72, "volume": 87534.0}, {"date": "2020-09-02", "close": 86.24, "volume": 52194.0}, {"date": "2020-09-03", "close": 81.44, "volume": 44946.0}, {"date": "2020-09-04", "close": 79.04, "volume": 58668.0}, {"date": "2020-09-08", "close": 79.52, "volume": 30854.0}, {"date": "2020-09-09", "close": 81.6, "volume": 21817.0}, {"date": "2020-09-10", "close": 81.6, "volume": 22523.0}, {"date": "2020-09-11", "close": 81.76, "volume": 23492.0}, {"date": "2020-09-14", "close": 84.08, "volume": 18618.0}, {"date": "2020-09-15", "close": 77.28, "volume": 56322.0}, {"date": "2020-09-16", "close": 78.88, "volume": 23774.0}, {"date": "2020-09-17", "close": 78.08, "volume": 21926.0}, {"date": "2020-09-18", "close": 80.72, "volume": 26892.0}, {"date": "2020-09-21", "close": 78.48, "volume": 20368.0}, {"date": "2020-09-22", "close": 77.76, "volume": 15476.0}, {"date": "2020-09-23", "close": 72.48, "volume": 61939.0}, {"date": "2020-09-24", "close": 71.2, "volume": 22478.0}, {"date": "2020-09-25", "close": 77.28, "volume": 44580.0}, {"date": "2020-09-28", "close": 75.92, "volume": 18932.0}, {"date": "2020-09-29", "close": 80.96, "volume": 37460.0}, {"date": "2020-09-30", "close": 84.24, "volume": 45731.0}, {"date": "2020-10-01", "close": 80.16, "volume": 30666.0}, {"date": "2020-10-02", "close": 81.76, "volume": 32361.0}, {"date": "2020-10-05", "close": 83.76, "volume": 10244.0}, {"date": "2020-10-06", "close": 82.4, "volume": 14678.0}, {"date": "2020-10-07", "close": 86.8, "volume": 45045.0}, {"date": "2020-10-08", "close": 88.96, "volume": 31780.0}, {"date": "2020-10-09", "close": 89.04, "volume": 18332.0}, {"date": "2020-10-12", "close": 88.48, "volume": 24456.0}, {"date": "2020-10-13", "close": 86.0, "volume": 46840.0}, {"date": "2020-10-14", "close": 84.88, "volume": 16566.0}, {"date": "2020-10-15", "close": 82.08, "volume": 19154.0}, {"date": "2020-10-16", "close": 85.44, "volume": 26202.0}, {"date": "2020-10-19", "close": 89.12, "volume": 49035.0}, {"date": "2020-10-20", "close": 85.68, "volume": 31349.0}, {"date": "2020-10-21", "close": 78.0, "volume": 54778.0}, {"date": "2020-10-22", "close": 77.6, "volume": 33382.0}, {"date": "2020-10-23", "close": 78.96, "volume": 17913.0}, {"date": "2020-10-26", "close": 76.08, "volume": 17741.0}, {"date": "2020-10-27", "close": 77.92, "volume": 16226.0}, {"date": "2020-10-28", "close": 73.92, "volume": 19165.0}, {"date": "2020-10-29", "close": 74.48, "volume": 14359.0}, {"date": "2020-10-30", "close": 74.16, "volume": 32910.0}, {"date": "2020-11-02", "close": 74.08, "volume": 19138.0}, {"date": "2020-11-03", "close": 75.52, "volume": 20173.0}, {"date": "2020-11-04", "close": 78.4, "volume": 31687.0}, {"date": "2020-11-05", "close": 81.12, "volume": 24507.0}, {"date": "2020-11-06", "close": 78.64, "volume": 13431.0}, {"date": "2020-11-09", "close": 69.6, "volume": 83256.0}, {"date": "2020-11-10", "close": 69.28, "volume": 38567.0}, {"date": "2020-11-11", "close": 72.56, "volume": 22548.0}, {"date": "2020-11-12", "close": 73.68, "volume": 16304.0}, {"date": "2020-11-13", "close": 73.36, "volume": 18603.0}, {"date": "2020-11-16", "close": 72.08, "volume": 21611.0}, {"date": "2020-11-17", "close": 75.12, "volume": 32818.0}, {"date": "2020-11-18", "close": 76.56, "volume": 26279.0}, {"date": "2020-11-19", "close": 73.36, "volume": 25796.0}, {"date": "2020-11-20", "close": 73.52, "volume": 26841.0}, {"date": "2020-11-23", "close": 75.6, "volume": 17973.0}, {"date": "2020-11-24", "close": 73.12, "volume": 24079.0}, {"date": "2020-11-25", "close": 74.48, "volume": 21392.0}, {"date": "2020-11-27", "close": 76.64, "volume": 13681.0}, {"date": "2020-11-30", "close": 80.88, "volume": 42521.0}, {"date": "2020-12-01", "close": 79.84, "volume": 26669.0}, {"date": "2020-12-02", "close": 84.0, "volume": 40771.0}, {"date": "2020-12-03", "close": 85.36, "volume": 41313.0}, {"date": "2020-12-04", "close": 86.64, "volume": 40762.0}, {"date": "2020-12-07", "close": 91.2, "volume": 38299.0}, {"date": "2020-12-08", "close": 91.68, "volume": 38984.0}, {"date": "2020-12-09", "close": 56.0, "volume": 745525.0}, {"date": "2020-12-10", "close": 49.76, "volume": 225237.0}, {"date": "2020-12-11", "close": 47.44, "volume": 90618.0}, {"date": "2020-12-14", "close": 49.04, "volume": 63617.0}, {"date": "2020-12-15", "close": 47.76, "volume": 71095.0}, {"date": "2020-12-16", "close": 47.6, "volume": 42365.0}, {"date": "2020-12-17", "close": 49.68, "volume": 61993.0}, {"date": "2020-12-18", "close": 49.76, "volume": 55007.0}, {"date": "2020-12-21", "close": 49.44, "volume": 55979.0}, {"date": "2020-12-22", "close": 54.08, "volume": 92594.0}, {"date": "2020-12-23", "close": 55.92, "volume": 85070.0}, {"date": "2020-12-24", "close": 57.68, "volume": 46368.0}, {"date": "2020-12-28", "close": 57.04, "volume": 85866.0}, {"date": "2020-12-29", "close": 56.16, "volume": 99215.0}, {"date": "2020-12-30", "close": 59.04, "volume": 35864.0}, {"date": "2020-12-31", "close": 56.56, "volume": 46175.0}, {"date": "2021-01-04", "close": 56.64, "volume": 37363.0}, {"date": "2021-01-05", "close": 57.76, "volume": 23753.0}, {"date": "2021-01-06", "close": 56.24, "volume": 52407.0}, {"date": "2021-01-07", "close": 58.96, "volume": 61698.0}, {"date": "2021-01-08", "close": 59.28, "volume": 80115.0}, {"date": "2021-01-11", "close": 67.92, "volume": 881813.0}, {"date": "2021-01-12", "close": 66.48, "volume": 165952.0}, {"date": "2021-01-13", "close": 64.8, "volume": 94942.0}, {"date": "2021-01-14", "close": 65.12, "volume": 334210.0}, {"date": "2021-01-15", "close": 64.32, "volume": 107993.0}, {"date": "2021-01-19", "close": 62.96, "volume": 79983.0}, {"date": "2021-01-20", "close": 63.12, "volume": 68448.0}, {"date": "2021-01-21", "close": 58.8, "volume": 81031.0}, {"date": "2021-01-22", "close": 60.48, "volume": 48935.0}, {"date": "2021-01-25", "close": 59.6, "volume": 66736.0}, {"date": "2021-01-26", "close": 58.4, "volume": 45927.0}, {"date": "2021-01-27", "close": 56.64, "volume": 62283.0}, {"date": "2021-01-28", "close": 56.88, "volume": 32017.0}, {"date": "2021-01-29", "close": 55.96, "volume": 39661.0}, {"date": "2021-02-01", "close": 59.68, "volume": 48221.0}, {"date": "2021-02-02", "close": 52.24, "volume": 263685.0}, {"date": "2021-02-03", "close": 51.2, "volume": 183311.0}, {"date": "2021-02-04", "close": 51.68, "volume": 66268.0}, {"date": "2021-02-05", "close": 54.24, "volume": 90446.0}, {"date": "2021-02-08", "close": 61.92, "volume": 277292.0}, {"date": "2021-02-09", "close": 60.96, "volume": 104105.0}, {"date": "2021-02-10", "close": 65.04, "volume": 233108.0}, {"date": "2021-02-11", "close": 63.76, "volume": 125326.0}, {"date": "2021-02-12", "close": 62.88, "volume": 60611.0}, {"date": "2021-02-16", "close": 62.8, "volume": 82392.0}, {"date": "2021-02-17", "close": 60.48, "volume": 56756.0}, {"date": "2021-02-18", "close": 57.68, "volume": 103636.0}, {"date": "2021-02-19", "close": 57.76, "volume": 49327.0}, {"date": "2021-02-22", "close": 54.56, "volume": 71027.0}, {"date": "2021-02-23", "close": 51.84, "volume": 148715.0}, {"date": "2021-02-24", "close": 53.92, "volume": 40589.0}, {"date": "2021-02-25", "close": 50.48, "volume": 53145.0}, {"date": "2021-02-26", "close": 50.72, "volume": 63547.0}, {"date": "2021-03-01", "close": 49.68, "volume": 44090.0}, {"date": "2021-03-02", "close": 49.12, "volume": 34091.0}, {"date": "2021-03-03", "close": 44.64, "volume": 78296.0}, {"date": "2021-03-04", "close": 42.8, "volume": 131225.0}, {"date": "2021-03-05", "close": 39.92, "volume": 166897.0}, {"date": "2021-03-08", "close": 38.96, "volume": 53195.0}, {"date": "2021-03-09", "close": 41.28, "volume": 83710.0}, {"date": "2021-03-10", "close": 42.48, "volume": 50152.0}, {"date": "2021-03-11", "close": 44.16, "volume": 51101.0}, {"date": "2021-03-12", "close": 43.44, "volume": 32505.0}, {"date": "2021-03-15", "close": 44.08, "volume": 43344.0}, {"date": "2021-03-16", "close": 42.4, "volume": 32460.0}, {"date": "2021-03-17", "close": 42.16, "volume": 45340.0}, {"date": "2021-03-18", "close": 43.68, "volume": 183299.0}, {"date": "2021-03-19", "close": 44.48, "volume": 82219.0}, {"date": "2021-03-22", "close": 43.28, "volume": 40048.0}, {"date": "2021-03-23", "close": 42.0, "volume": 39470.0}, {"date": "2021-03-24", "close": 38.88, "volume": 67235.0}, {"date": "2021-03-25", "close": 40.32, "volume": 52671.0}, {"date": "2021-03-26", "close": 36.8, "volume": 64848.0}, {"date": "2021-03-29", "close": 35.84, "volume": 27848.0}, {"date": "2021-03-30", "close": 35.92, "volume": 25483.0}, {"date": "2021-03-31", "close": 38.16, "volume": 31650.0}, {"date": "2021-04-01", "close": 38.48, "volume": 50133.0}, {"date": "2021-04-05", "close": 39.6, "volume": 31562.0}, {"date": "2021-04-06", "close": 38.32, "volume": 32691.0}, {"date": "2021-04-07", "close": 39.12, "volume": 27411.0}, {"date": "2021-04-08", "close": 38.24, "volume": 27172.0}, {"date": "2021-04-09", "close": 37.84, "volume": 28274.0}, {"date": "2021-04-12", "close": 36.96, "volume": 21740.0}, {"date": "2021-04-13", "close": 35.6, "volume": 41121.0}, {"date": "2021-04-14", "close": 35.12, "volume": 43201.0}, {"date": "2021-04-15", "close": 34.72, "volume": 28384.0}, {"date": "2021-04-16", "close": 34.72, "volume": 40636.0}, {"date": "2021-04-19", "close": 32.8, "volume": 49064.0}, {"date": "2021-04-20", "close": 34.08, "volume": 39017.0}, {"date": "2021-04-21", "close": 34.64, "volume": 19178.0}, {"date": "2021-04-22", "close": 35.28, "volume": 26548.0}, {"date": "2021-04-23", "close": 35.04, "volume": 22682.0}, {"date": "2021-04-26", "close": 36.0, "volume": 22850.0}, {"date": "2021-04-27", "close": 35.6, "volume": 24635.0}, {"date": "2021-04-28", "close": 36.16, "volume": 26978.0}, {"date": "2021-04-29", "close": 34.56, "volume": 384772.0}, {"date": "2021-04-30", "close": 33.92, "volume": 74039.0}, {"date": "2021-05-03", "close": 33.92, "volume": 66056.0}, {"date": "2021-05-04", "close": 33.68, "volume": 87858.0}, {"date": "2021-05-05", "close": 32.08, "volume": 44426.0}, {"date": "2021-05-06", "close": 30.96, "volume": 50598.0}, {"date": "2021-05-07", "close": 31.6, "volume": 27705.0}, {"date": "2021-05-10", "close": 30.56, "volume": 27070.0}, {"date": "2021-05-11", "close": 30.8, "volume": 31180.0}, {"date": "2021-05-12", "close": 30.8, "volume": 26322.0}, {"date": "2021-05-13", "close": 28.32, "volume": 45295.0}, {"date": "2021-05-14", "close": 29.2, "volume": 35578.0}, {"date": "2021-05-17", "close": 30.56, "volume": 27614.0}, {"date": "2021-05-18", "close": 31.76, "volume": 41288.0}, {"date": "2021-05-19", "close": 30.96, "volume": 18496.0}, {"date": "2021-05-20", "close": 32.4, "volume": 28524.0}, {"date": "2021-05-21", "close": 31.28, "volume": 26338.0}, {"date": "2021-05-24", "close": 30.4, "volume": 38868.0}, {"date": "2021-05-25", "close": 29.12, "volume": 167625.0}, {"date": "2021-05-26", "close": 29.52, "volume": 72166.0}, {"date": "2021-05-27", "close": 29.28, "volume": 47721.0}, {"date": "2021-05-28", "close": 29.44, "volume": 40233.0}, {"date": "2021-06-01", "close": 30.56, "volume": 31455.0}, {"date": "2021-06-02", "close": 29.76, "volume": 30610.0}, {"date": "2021-06-03", "close": 29.36, "volume": 27411.0}, {"date": "2021-06-04", "close": 34.08, "volume": 471553.0}, {"date": "2021-06-07", "close": 33.28, "volume": 105864.0}, {"date": "2021-06-08", "close": 33.6, "volume": 69009.0}, {"date": "2021-06-09", "close": 34.56, "volume": 57259.0}, {"date": "2021-06-10", "close": 34.56, "volume": 37140.0}, {"date": "2021-06-11", "close": 34.88, "volume": 31303.0}, {"date": "2021-06-14", "close": 34.72, "volume": 30394.0}, {"date": "2021-06-15", "close": 33.28, "volume": 27334.0}, {"date": "2021-06-16", "close": 32.24, "volume": 44583.0}, {"date": "2021-06-17", "close": 31.36, "volume": 39929.0}, {"date": "2021-06-18", "close": 31.52, "volume": 21866.0}, {"date": "2021-06-21", "close": 31.12, "volume": 24738.0}, {"date": "2021-06-22", "close": 31.44, "volume": 21234.0}, {"date": "2021-06-23", "close": 31.6, "volume": 26012.0}, {"date": "2021-06-24", "close": 32.64, "volume": 23202.0}, {"date": "2021-06-25", "close": 32.16, "volume": 47643.0}, {"date": "2021-06-28", "close": 32.88, "volume": 24022.0}, {"date": "2021-06-29", "close": 32.16, "volume": 28413.0}, {"date": "2021-06-30", "close": 31.68, "volume": 42963.0}, {"date": "2021-07-01", "close": 31.6, "volume": 21409.0}, {"date": "2021-07-02", "close": 31.68, "volume": 27400.0}, {"date": "2021-07-06", "close": 30.24, "volume": 32634.0}, {"date": "2021-07-07", "close": 28.8, "volume": 34458.0}, {"date": "2021-07-08", "close": 29.2, "volume": 23034.0}, {"date": "2021-07-09", "close": 30.0, "volume": 21288.0}, {"date": "2021-07-12", "close": 29.36, "volume": 17773.0}, {"date": "2021-07-13", "close": 29.28, "volume": 24735.0}, {"date": "2021-07-14", "close": 29.36, "volume": 43566.0}, {"date": "2021-07-15", "close": 30.32, "volume": 63830.0}, {"date": "2021-07-16", "close": 28.48, "volume": 47091.0}, {"date": "2021-07-19", "close": 28.88, "volume": 44654.0}, {"date": "2021-07-20", "close": 28.24, "volume": 38448.0}, {"date": "2021-07-21", "close": 28.48, "volume": 46720.0}, {"date": "2021-07-22", "close": 28.16, "volume": 21564.0}, {"date": "2021-07-23", "close": 27.44, "volume": 38635.0}, {"date": "2021-07-26", "close": 26.56, "volume": 17706.0}, {"date": "2021-07-27", "close": 25.92, "volume": 37210.0}, {"date": "2021-07-28", "close": 27.28, "volume": 20030.0}, {"date": "2021-07-29", "close": 26.72, "volume": 22910.0}, {"date": "2021-07-30", "close": 26.24, "volume": 10566.0}, {"date": "2021-08-02", "close": 26.64, "volume": 16715.0}, {"date": "2021-08-03", "close": 26.16, "volume": 22946.0}, {"date": "2021-08-04", "close": 25.2, "volume": 32166.0}, {"date": "2021-08-05", "close": 25.2, "volume": 57732.0}, {"date": "2021-08-06", "close": 25.68, "volume": 66652.0}, {"date": "2021-08-09", "close": 25.92, "volume": 36355.0}, {"date": "2021-08-10", "close": 26.08, "volume": 14196.0}, {"date": "2021-08-11", "close": 26.08, "volume": 33028.0}, {"date": "2021-08-12", "close": 25.28, "volume": 27089.0}, {"date": "2021-08-13", "close": 25.2, "volume": 12466.0}, {"date": "2021-08-16", "close": 25.04, "volume": 34267.0}, {"date": "2021-08-17", "close": 23.28, "volume": 63530.0}, {"date": "2021-08-18", "close": 24.0, "volume": 24585.0}, {"date": "2021-08-19", "close": 23.28, "volume": 36689.0}, {"date": "2021-08-20", "close": 23.52, "volume": 13588.0}, {"date": "2021-08-23", "close": 24.16, "volume": 14667.0}, {"date": "2021-08-24", "close": 24.56, "volume": 33217.0}, {"date": "2021-08-25", "close": 23.68, "volume": 40863.0}, {"date": "2021-08-26", "close": 24.0, "volume": 22472.0}, {"date": "2021-08-27", "close": 24.32, "volume": 28968.0}, {"date": "2021-08-30", "close": 23.68, "volume": 24267.0}, {"date": "2021-08-31", "close": 24.16, "volume": 23266.0}, {"date": "2021-09-01", "close": 24.88, "volume": 20992.0}, {"date": "2021-09-02", "close": 24.4, "volume": 21543.0}, {"date": "2021-09-03", "close": 25.36, "volume": 19091.0}, {"date": "2021-09-07", "close": 24.32, "volume": 18768.0}, {"date": "2021-09-08", "close": 24.24, "volume": 14390.0}, {"date": "2021-09-09", "close": 23.92, "volume": 18014.0}, {"date": "2021-09-10", "close": 23.84, "volume": 15376.0}, {"date": "2021-09-13", "close": 23.44, "volume": 23358.0}, {"date": "2021-09-14", "close": 22.8, "volume": 28531.0}, {"date": "2021-09-15", "close": 23.68, "volume": 17467.0}, {"date": "2021-09-16", "close": 23.68, "volume": 6985.0}, {"date": "2021-09-17", "close": 24.0, "volume": 17647.0}, {"date": "2021-09-20", "close": 22.88, "volume": 26881.0}, {"date": "2021-09-21", "close": 23.68, "volume": 12427.0}, {"date": "2021-09-22", "close": 23.44, "volume": 14708.0}, {"date": "2021-09-23", "close": 24.08, "volume": 24785.0}, {"date": "2021-09-24", "close": 22.64, "volume": 30515.0}, {"date": "2021-09-27", "close": 22.16, "volume": 18251.0}, {"date": "2021-09-28", "close": 21.68, "volume": 22449.0}, {"date": "2021-09-29", "close": 21.2, "volume": 44163.0}, {"date": "2021-09-30", "close": 21.2, "volume": 17597.0}, {"date": "2021-10-01", "close": 20.32, "volume": 43010.0}, {"date": "2021-10-04", "close": 20.64, "volume": 19381.0}, {"date": "2021-10-05", "close": 20.24, "volume": 9529.0}, {"date": "2021-10-06", "close": 20.08, "volume": 16110.0}, {"date": "2021-10-07", "close": 20.0, "volume": 10934.0}, {"date": "2021-10-08", "close": 19.92, "volume": 6679.0}, {"date": "2021-10-11", "close": 20.0, "volume": 7024.0}, {"date": "2021-10-12", "close": 19.68, "volume": 10360.0}, {"date": "2021-10-13", "close": 20.72, "volume": 16539.0}, {"date": "2021-10-14", "close": 21.04, "volume": 12340.0}, {"date": "2021-10-15", "close": 20.96, "volume": 34056.0}, {"date": "2021-10-18", "close": 19.76, "volume": 16859.0}, {"date": "2021-10-19", "close": 21.2, "volume": 22846.0}, {"date": "2021-10-20", "close": 21.84, "volume": 32797.0}, {"date": "2021-10-21", "close": 23.92, "volume": 76355.0}, {"date": "2021-10-22", "close": 21.92, "volume": 30719.0}, {"date": "2021-10-25", "close": 22.8, "volume": 30006.0}, {"date": "2021-10-26", "close": 22.16, "volume": 19044.0}, {"date": "2021-10-27", "close": 21.92, "volume": 21281.0}, {"date": "2021-10-28", "close": 21.36, "volume": 20531.0}, {"date": "2021-10-29", "close": 21.2, "volume": 16015.0}, {"date": "2021-11-01", "close": 21.84, "volume": 14673.0}, {"date": "2021-11-02", "close": 21.84, "volume": 15611.0}, {"date": "2021-11-03", "close": 22.16, "volume": 12545.0}, {"date": "2021-11-04", "close": 22.16, "volume": 13845.0}, {"date": "2021-11-05", "close": 22.16, "volume": 12353.0}, {"date": "2021-11-08", "close": 22.72, "volume": 19653.0}, {"date": "2021-11-09", "close": 24.8, "volume": 68468.0}, {"date": "2021-11-10", "close": 23.44, "volume": 31559.0}, {"date": "2021-11-11", "close": 23.28, "volume": 30305.0}, {"date": "2021-11-12", "close": 22.48, "volume": 14093.0}, {"date": "2021-11-15", "close": 23.44, "volume": 17393.0}, {"date": "2021-11-16", "close": 22.32, "volume": 19587.0}, {"date": "2021-11-17", "close": 21.76, "volume": 22971.0}, {"date": "2021-11-18", "close": 21.12, "volume": 18392.0}, {"date": "2021-11-19", "close": 21.04, "volume": 14600.0}, {"date": "2021-11-22", "close": 20.8, "volume": 16297.0}, {"date": "2021-11-23", "close": 20.72, "volume": 26143.0}, {"date": "2021-11-24", "close": 21.04, "volume": 14455.0}, {"date": "2021-11-26", "close": 21.52, "volume": 16324.0}, {"date": "2021-11-29", "close": 21.36, "volume": 36344.0}, {"date": "2021-11-30", "close": 21.68, "volume": 16751.0}, {"date": "2021-12-01", "close": 19.92, "volume": 20176.0}, {"date": "2021-12-02", "close": 19.12, "volume": 20041.0}, {"date": "2021-12-03", "close": 18.48, "volume": 26134.0}, {"date": "2021-12-06", "close": 18.24, "volume": 37763.0}, {"date": "2021-12-07", "close": 19.2, "volume": 28624.0}, {"date": "2021-12-08", "close": 19.2, "volume": 22405.0}, {"date": "2021-12-09", "close": 18.08, "volume": 25846.0}, {"date": "2021-12-10", "close": 18.24, "volume": 16880.0}, {"date": "2021-12-13", "close": 18.0, "volume": 26565.0}, {"date": "2021-12-14", "close": 17.36, "volume": 23377.0}, {"date": "2021-12-15", "close": 17.12, "volume": 14146.0}, {"date": "2021-12-16", "close": 16.4, "volume": 30739.0}, {"date": "2021-12-17", "close": 16.64, "volume": 30153.0}, {"date": "2021-12-20", "close": 15.84, "volume": 43007.0}, {"date": "2021-12-21", "close": 16.32, "volume": 52361.0}, {"date": "2021-12-22", "close": 15.36, "volume": 60578.0}, {"date": "2021-12-23", "close": 15.52, "volume": 50593.0}, {"date": "2021-12-27", "close": 12.88, "volume": 152516.0}, {"date": "2021-12-28", "close": 12.4, "volume": 61412.0}, {"date": "2021-12-29", "close": 11.84, "volume": 41449.0}, {"date": "2021-12-30", "close": 11.76, "volume": 45880.0}, {"date": "2021-12-31", "close": 11.68, "volume": 35129.0}, {"date": "2022-01-03", "close": 12.08, "volume": 31253.0}, {"date": "2022-01-04", "close": 12.24, "volume": 23009.0}, {"date": "2022-01-05", "close": 11.36, "volume": 28901.0}, {"date": "2022-01-06", "close": 11.36, "volume": 9469.0}, {"date": "2022-01-07", "close": 11.76, "volume": 11008.0}, {"date": "2022-01-10", "close": 14.64, "volume": 6993635.0}, {"date": "2022-01-11", "close": 13.6, "volume": 524993.0}, {"date": "2022-01-12", "close": 13.92, "volume": 87371.0}, {"date": "2022-01-13", "close": 14.0, "volume": 51339.0}, {"date": "2022-01-14", "close": 15.44, "volume": 208172.0}, {"date": "2022-01-18", "close": 17.12, "volume": 1405079.0}, {"date": "2022-01-19", "close": 15.92, "volume": 121828.0}, {"date": "2022-01-20", "close": 13.6, "volume": 184325.0}, {"date": "2022-01-21", "close": 13.44, "volume": 78899.0}, {"date": "2022-01-24", "close": 12.48, "volume": 147450.0}, {"date": "2022-01-25", "close": 12.16, "volume": 56492.0}, {"date": "2022-01-26", "close": 12.0, "volume": 51244.0}, {"date": "2022-01-27", "close": 11.92, "volume": 49460.0}, {"date": "2022-01-28", "close": 13.04, "volume": 36567.0}, {"date": "2022-01-31", "close": 13.76, "volume": 31193.0}, {"date": "2022-02-01", "close": 14.0, "volume": 23160.0}, {"date": "2022-02-02", "close": 13.76, "volume": 39510.0}, {"date": "2022-02-03", "close": 14.08, "volume": 34260.0}, {"date": "2022-02-04", "close": 14.24, "volume": 23309.0}, {"date": "2022-02-07", "close": 14.16, "volume": 13367.0}, {"date": "2022-02-08", "close": 14.32, "volume": 16161.0}, {"date": "2022-02-09", "close": 14.24, "volume": 26307.0}, {"date": "2022-02-10", "close": 13.84, "volume": 28678.0}, {"date": "2022-02-11", "close": 13.6, "volume": 31481.0}, {"date": "2022-02-14", "close": 13.28, "volume": 38923.0}, {"date": "2022-02-15", "close": 14.32, "volume": 50043.0}, {"date": "2022-02-16", "close": 14.08, "volume": 23527.0}, {"date": "2022-02-17", "close": 13.92, "volume": 19547.0}, {"date": "2022-02-18", "close": 13.04, "volume": 29848.0}, {"date": "2022-02-22", "close": 12.96, "volume": 9370.0}, {"date": "2022-02-23", "close": 13.52, "volume": 17913.0}, {"date": "2022-02-24", "close": 13.36, "volume": 29356.0}, {"date": "2022-02-25", "close": 13.68, "volume": 8751.0}, {"date": "2022-02-28", "close": 14.24, "volume": 66985.0}, {"date": "2022-03-01", "close": 13.68, "volume": 29055.0}, {"date": "2022-03-02", "close": 14.56, "volume": 23449.0}, {"date": "2022-03-03", "close": 14.96, "volume": 39013.0}, {"date": "2022-03-04", "close": 16.4, "volume": 97611.0}, {"date": "2022-03-07", "close": 14.56, "volume": 70766.0}, {"date": "2022-03-08", "close": 15.2, "volume": 28282.0}, {"date": "2022-03-09", "close": 16.64, "volume": 21285.0}, {"date": "2022-03-10", "close": 15.84, "volume": 12782.0}, {"date": "2022-03-11", "close": 16.08, "volume": 35269.0}, {"date": "2022-03-14", "close": 14.72, "volume": 35023.0}, {"date": "2022-03-15", "close": 15.28, "volume": 21394.0}, {"date": "2022-03-16", "close": 16.0, "volume": 16225.0}, {"date": "2022-03-17", "close": 15.48, "volume": 17428.0}, {"date": "2022-03-18", "close": 16.64, "volume": 28174.0}, {"date": "2022-03-21", "close": 16.0, "volume": 15840.0}, {"date": "2022-03-22", "close": 16.24, "volume": 21465.0}, {"date": "2022-03-23", "close": 16.56, "volume": 85592.0}, {"date": "2022-03-24", "close": 17.12, "volume": 56875.0}, {"date": "2022-03-25", "close": 16.64, "volume": 33465.0}, {"date": "2022-03-28", "close": 16.24, "volume": 19990.0}, {"date": "2022-03-29", "close": 16.64, "volume": 19468.0}, {"date": "2022-03-30", "close": 17.12, "volume": 28912.0}, {"date": "2022-03-31", "close": 16.56, "volume": 21086.0}, {"date": "2022-04-01", "close": 16.0, "volume": 21604.0}, {"date": "2022-04-04", "close": 17.04, "volume": 35118.0}, {"date": "2022-04-05", "close": 17.44, "volume": 29428.0}, {"date": "2022-04-06", "close": 16.6, "volume": 13687.0}, {"date": "2022-04-07", "close": 16.32, "volume": 12451.0}, {"date": "2022-04-08", "close": 16.8, "volume": 13619.0}, {"date": "2022-04-11", "close": 16.08, "volume": 31665.0}, {"date": "2022-04-12", "close": 15.12, "volume": 12221.0}, {"date": "2022-04-13", "close": 15.6, "volume": 10913.0}, {"date": "2022-04-14", "close": 14.8, "volume": 12163.0}, {"date": "2022-04-18", "close": 14.0, "volume": 16664.0}, {"date": "2022-04-19", "close": 14.72, "volume": 7023.0}, {"date": "2022-04-20", "close": 14.96, "volume": 5516.0}, {"date": "2022-04-21", "close": 15.12, "volume": 7990.0}, {"date": "2022-04-22", "close": 14.0, "volume": 10305.0}, {"date": "2022-04-25", "close": 13.92, "volume": 8584.0}, {"date": "2022-04-26", "close": 12.96, "volume": 13371.0}, {"date": "2022-04-27", "close": 12.16, "volume": 21139.0}, {"date": "2022-04-28", "close": 12.64, "volume": 20507.0}, {"date": "2022-04-29", "close": 12.16, "volume": 8902.0}, {"date": "2022-05-02", "close": 12.8, "volume": 7577.0}, {"date": "2022-05-03", "close": 13.44, "volume": 6275.0}, {"date": "2022-05-04", "close": 13.6, "volume": 5079.0}, {"date": "2022-05-05", "close": 13.12, "volume": 3490.0}, {"date": "2022-05-06", "close": 12.64, "volume": 5640.0}, {"date": "2022-05-09", "close": 11.44, "volume": 10290.0}, {"date": "2022-05-10", "close": 11.8584, "volume": 5308.0}, {"date": "2022-05-11", "close": 11.44, "volume": 18111.0}, {"date": "2022-05-12", "close": 11.36, "volume": 15732.0}, {"date": "2022-05-13", "close": 11.68, "volume": 7863.0}, {"date": "2022-05-16", "close": 10.9592, "volume": 22762.0}, {"date": "2022-05-17", "close": 11.36, "volume": 9023.0}, {"date": "2022-05-18", "close": 11.28, "volume": 8215.0}, {"date": "2022-05-19", "close": 12.24, "volume": 13582.0}, {"date": "2022-05-20", "close": 12.0, "volume": 6345.0}, {"date": "2022-05-23", "close": 12.0, "volume": 12016.0}, {"date": "2022-05-24", "close": 10.96, "volume": 15170.0}, {"date": "2022-05-25", "close": 12.4, "volume": 25630.0}, {"date": "2022-05-26", "close": 12.64, "volume": 14134.0}, {"date": "2022-05-27", "close": 12.0, "volume": 35275.0}, {"date": "2022-05-31", "close": 10.56, "volume": 32397.0}, {"date": "2022-06-01", "close": 10.32, "volume": 49611.0}, {"date": "2022-06-02", "close": 9.84, "volume": 18233.0}, {"date": "2022-06-03", "close": 10.48, "volume": 11148.0}, {"date": "2022-06-06", "close": 10.0, "volume": 10711.0}, {"date": "2022-06-07", "close": 10.0, "volume": 35418.0}, {"date": "2022-06-08", "close": 11.6, "volume": 37309.0}, {"date": "2022-06-09", "close": 10.8, "volume": 8035.0}, {"date": "2022-06-10", "close": 10.64, "volume": 16964.0}, {"date": "2022-06-13", "close": 9.68, "volume": 6001.0}, {"date": "2022-06-14", "close": 9.44, "volume": 10435.0}, {"date": "2022-06-15", "close": 9.76, "volume": 4101.0}, {"date": "2022-06-16", "close": 9.52, "volume": 9119.0}, {"date": "2022-06-17", "close": 9.68, "volume": 5220.0}, {"date": "2022-06-21", "close": 9.84, "volume": 10570.0}, {"date": "2022-06-22", "close": 10.32, "volume": 11625.0}, {"date": "2022-06-23", "close": 10.4, "volume": 11251.0}, {"date": "2022-06-24", "close": 10.16, "volume": 12871.0}, {"date": "2022-06-27", "close": 10.0, "volume": 6577.0}, {"date": "2022-06-28", "close": 10.0, "volume": 4722.0}, {"date": "2022-06-29", "close": 10.0, "volume": 6038.0}, {"date": "2022-06-30", "close": 9.84, "volume": 3365.0}, {"date": "2022-07-01", "close": 10.08, "volume": 6612.0}, {"date": "2022-07-05", "close": 10.32, "volume": 6997.0}, {"date": "2022-07-06", "close": 10.08, "volume": 9721.0}, {"date": "2022-07-07", "close": 10.44, "volume": 8975.0}, {"date": "2022-07-08", "close": 10.64, "volume": 4426.0}, {"date": "2022-07-11", "close": 9.84, "volume": 15630.0}, {"date": "2022-07-12", "close": 9.52, "volume": 6269.0}, {"date": "2022-07-13", "close": 8.48, "volume": 37804.0}, {"date": "2022-07-14", "close": 8.0, "volume": 20971.0}, {"date": "2022-07-15", "close": 8.24, "volume": 12165.0}, {"date": "2022-07-18", "close": 8.5352, "volume": 10371.0}, {"date": "2022-07-19", "close": 8.4, "volume": 9511.0}, {"date": "2022-07-20", "close": 8.4008, "volume": 10438.0}, {"date": "2022-07-21", "close": 8.3992, "volume": 7304.0}, {"date": "2022-07-22", "close": 8.24, "volume": 6604.0}, {"date": "2022-07-25", "close": 8.0, "volume": 21328.0}, {"date": "2022-07-26", "close": 7.7608, "volume": 11730.0}, {"date": "2022-07-27", "close": 7.9984, "volume": 14924.0}, {"date": "2022-07-28", "close": 8.4, "volume": 14103.0}, {"date": "2022-07-29", "close": 8.72, "volume": 5172.0}, {"date": "2022-08-01", "close": 8.64, "volume": 5044.0}, {"date": "2022-08-02", "close": 8.32, "volume": 7473.0}, {"date": "2022-08-03", "close": 8.4808, "volume": 2863.0}, {"date": "2022-08-04", "close": 8.8008, "volume": 8679.0}, {"date": "2022-08-05", "close": 8.96, "volume": 9336.0}, {"date": "2022-08-08", "close": 8.8808, "volume": 9657.0}, {"date": "2022-08-09", "close": 8.32, "volume": 9978.0}, {"date": "2022-08-10", "close": 8.72, "volume": 7543.0}, {"date": "2022-08-11", "close": 8.72, "volume": 2646.0}, {"date": "2022-08-12", "close": 8.48, "volume": 7348.0}, {"date": "2022-08-15", "close": 8.24, "volume": 7283.0}, {"date": "2022-08-16", "close": 9.2, "volume": 39452.0}, {"date": "2022-08-17", "close": 8.72, "volume": 8767.0}, {"date": "2022-08-18", "close": 9.2, "volume": 38874.0}, {"date": "2022-08-19", "close": 9.08, "volume": 25895.0}, {"date": "2022-08-22", "close": 8.32, "volume": 14370.0}, {"date": "2022-08-23", "close": 8.24, "volume": 11680.0}, {"date": "2022-08-24", "close": 8.32, "volume": 3476.0}, {"date": "2022-08-25", "close": 8.0, "volume": 15008.0}, {"date": "2022-08-26", "close": 7.684, "volume": 18451.0}, {"date": "2022-08-29", "close": 8.08, "volume": 40545.0}, {"date": "2022-08-30", "close": 7.9208, "volume": 29170.0}, {"date": "2022-08-31", "close": 7.7624, "volume": 3389.0}, {"date": "2022-09-01", "close": 7.28, "volume": 13592.0}, {"date": "2022-09-02", "close": 7.1208, "volume": 17232.0}, {"date": "2022-09-06", "close": 7.28, "volume": 6923.0}, {"date": "2022-09-07", "close": 7.32, "volume": 10343.0}, {"date": "2022-09-08", "close": 7.432, "volume": 7916.0}, {"date": "2022-09-09", "close": 7.36, "volume": 10117.0}, {"date": "2022-09-12", "close": 7.36, "volume": 8206.0}, {"date": "2022-09-13", "close": 7.3536, "volume": 5044.0}, {"date": "2022-09-14", "close": 7.04, "volume": 5844.0}, {"date": "2022-09-15", "close": 6.96, "volume": 6422.0}, {"date": "2022-09-16", "close": 6.24, "volume": 24931.0}, {"date": "2022-09-19", "close": 5.7608, "volume": 29914.0}, {"date": "2022-09-20", "close": 5.848, "volume": 6463.0}, {"date": "2022-09-21", "close": 6.08, "volume": 18261.0}, {"date": "2022-09-22", "close": 6.16, "volume": 15136.0}, {"date": "2022-09-23", "close": 5.6, "volume": 3683.0}, {"date": "2022-09-26", "close": 5.36, "volume": 4273.0}, {"date": "2022-09-27", "close": 5.4808, "volume": 7324.0}, {"date": "2022-09-28", "close": 6.0304, "volume": 3826.0}, {"date": "2022-09-29", "close": 6.24, "volume": 7898.0}, {"date": "2022-09-30", "close": 6.24, "volume": 9888.0}, {"date": "2022-10-03", "close": 6.004, "volume": 8115.0}, {"date": "2022-10-04", "close": 6.5888, "volume": 3584.0}, {"date": "2022-10-05", "close": 6.5596, "volume": 5176.0}, {"date": "2022-10-06", "close": 6.792, "volume": 16831.0}, {"date": "2022-10-07", "close": 6.6576, "volume": 6744.0}, {"date": "2022-10-10", "close": 6.3416, "volume": 11122.0}, {"date": "2022-10-11", "close": 6.3104, "volume": 6053.0}, {"date": "2022-10-12", "close": 5.84, "volume": 8127.0}, {"date": "2022-10-13", "close": 5.9976, "volume": 2279.0}, {"date": "2022-10-14", "close": 5.6644, "volume": 14585.0}, {"date": "2022-10-17", "close": 5.92, "volume": 6519.0}, {"date": "2022-10-18", "close": 5.84, "volume": 6575.0}, {"date": "2022-10-19", "close": 5.5514, "volume": 3614.0}, {"date": "2022-10-20", "close": 5.5208, "volume": 1428.0}, {"date": "2022-10-21", "close": 5.7448, "volume": 2326.0}, {"date": "2022-10-24", "close": 5.7576, "volume": 4010.0}, {"date": "2022-10-25", "close": 5.696, "volume": 4516.0}, {"date": "2022-10-26", "close": 5.7216, "volume": 9015.0}, {"date": "2022-10-27", "close": 5.464, "volume": 3645.0}, {"date": "2022-10-28", "close": 5.44, "volume": 5359.0}, {"date": "2022-10-31", "close": 5.6, "volume": 4781.0}, {"date": "2022-11-01", "close": 5.5648, "volume": 8313.0}, {"date": "2022-11-02", "close": 6.0, "volume": 11793.0}, {"date": "2022-11-03", "close": 5.6816, "volume": 20223.0}, {"date": "2022-11-04", "close": 5.5208, "volume": 33961.0}, {"date": "2022-11-07", "close": 5.836, "volume": 6761.0}, {"date": "2022-11-08", "close": 5.6008, "volume": 593.0}, {"date": "2022-11-09", "close": 5.4624, "volume": 4471.0}, {"date": "2022-11-10", "close": 5.9048, "volume": 9542.0}, {"date": "2022-11-11", "close": 6.48, "volume": 7312.0}, {"date": "2022-11-14", "close": 6.64, "volume": 7200.0}, {"date": "2022-11-15", "close": 6.5328, "volume": 9762.0}, {"date": "2022-11-16", "close": 6.4, "volume": 3763.0}, {"date": "2022-11-17", "close": 6.2216, "volume": 3569.0}, {"date": "2022-11-18", "close": 5.9648, "volume": 2952.0}, {"date": "2022-11-21", "close": 6.0, "volume": 16281.0}, {"date": "2022-11-22", "close": 6.2124, "volume": 800.0}, {"date": "2022-11-23", "close": 6.2, "volume": 5640.0}, {"date": "2022-11-25", "close": 6.7192, "volume": 6383.0}, {"date": "2022-11-28", "close": 6.6872, "volume": 6693.0}, {"date": "2022-11-29", "close": 6.6304, "volume": 5853.0}, {"date": "2022-11-30", "close": 6.32, "volume": 14437.0}, {"date": "2022-12-01", "close": 6.44, "volume": 2035.0}, {"date": "2022-12-02", "close": 6.528, "volume": 10189.0}, {"date": "2022-12-05", "close": 6.6144, "volume": 6688.0}, {"date": "2022-12-06", "close": 6.4936, "volume": 17202.0}, {"date": "2022-12-07", "close": 6.9536, "volume": 19591.0}, {"date": "2022-12-08", "close": 7.2808, "volume": 13886.0}, {"date": "2022-12-09", "close": 7.44, "volume": 8488.0}, {"date": "2022-12-12", "close": 7.4792, "volume": 10453.0}, {"date": "2022-12-13", "close": 7.252, "volume": 20287.0}, {"date": "2022-12-14", "close": 7.3556, "volume": 4490.0}, {"date": "2022-12-15", "close": 8.04, "volume": 34250.0}, {"date": "2022-12-16", "close": 8.08, "volume": 31221.0}, {"date": "2022-12-19", "close": 7.76, "volume": 21134.0}, {"date": "2022-12-20", "close": 7.92, "volume": 13093.0}, {"date": "2022-12-21", "close": 8.4, "volume": 14291.0}, {"date": "2022-12-22", "close": 8.0432, "volume": 13527.0}, {"date": "2022-12-23", "close": 8.0, "volume": 6537.0}, {"date": "2022-12-27", "close": 7.6, "volume": 8841.0}, {"date": "2022-12-28", "close": 7.92, "volume": 8647.0}, {"date": "2022-12-29", "close": 7.6185, "volume": 10516.0}, {"date": "2022-12-30", "close": 7.5208, "volume": 7588.0}, {"date": "2023-01-03", "close": 8.16, "volume": 1189.0}, {"date": "2023-01-04", "close": 8.24, "volume": 4986.0}, {"date": "2023-01-05", "close": 7.9179, "volume": 1924.0}, {"date": "2023-01-06", "close": 8.32, "volume": 5419.0}, {"date": "2023-01-09", "close": 8.4, "volume": 3807.0}, {"date": "2023-01-10", "close": 8.6016, "volume": 4529.0}, {"date": "2023-01-11", "close": 8.4, "volume": 5407.0}, {"date": "2023-01-12", "close": 8.64, "volume": 7768.0}, {"date": "2023-01-13", "close": 9.2, "volume": 43389.0}, {"date": "2023-01-17", "close": 10.4, "volume": 20086.0}, {"date": "2023-01-18", "close": 10.24, "volume": 4401.0}, {"date": "2023-01-19", "close": 9.96, "volume": 7093.0}, {"date": "2023-01-20", "close": 9.76, "volume": 7487.0}, {"date": "2023-01-23", "close": 10.048, "volume": 1992.0}, {"date": "2023-01-24", "close": 9.52, "volume": 3698.0}, {"date": "2023-01-25", "close": 9.12, "volume": 5876.0}, {"date": "2023-01-26", "close": 9.44, "volume": 4845.0}, {"date": "2023-01-27", "close": 9.2, "volume": 2762.0}, {"date": "2023-01-30", "close": 8.56, "volume": 2536.0}, {"date": "2023-01-31", "close": 8.72, "volume": 3031.0}, {"date": "2023-02-01", "close": 8.88, "volume": 1088.0}, {"date": "2023-02-02", "close": 9.0832, "volume": 10627.0}, {"date": "2023-02-03", "close": 8.56, "volume": 1515.0}, {"date": "2023-02-06", "close": 8.64, "volume": 3806.0}, {"date": "2023-02-07", "close": 8.4, "volume": 1604.0}, {"date": "2023-02-08", "close": 8.4376, "volume": 5235.0}, {"date": "2023-02-09", "close": 8.4, "volume": 4093.0}, {"date": "2023-02-10", "close": 8.64, "volume": 2541.0}, {"date": "2023-02-13", "close": 8.72, "volume": 2953.0}, {"date": "2023-02-14", "close": 8.5768, "volume": 5845.0}, {"date": "2023-02-15", "close": 8.56, "volume": 4101.0}, {"date": "2023-02-16", "close": 8.56, "volume": 3671.0}, {"date": "2023-02-17", "close": 8.8, "volume": 7738.0}, {"date": "2023-02-21", "close": 8.08, "volume": 10825.0}, {"date": "2023-02-22", "close": 7.84, "volume": 2603.0}, {"date": "2023-02-23", "close": 7.92, "volume": 4464.0}, {"date": "2023-02-24", "close": 8.0184, "volume": 3288.0}, {"date": "2023-02-27", "close": 8.8, "volume": 5058.0}, {"date": "2023-02-28", "close": 8.56, "volume": 12638.0}, {"date": "2023-03-01", "close": 7.9208, "volume": 3931.0}, {"date": "2023-03-02", "close": 8.2456, "volume": 10052.0}, {"date": "2023-03-03", "close": 8.32, "volume": 7187.0}, {"date": "2023-03-06", "close": 7.7632, "volume": 6079.0}, {"date": "2023-03-07", "close": 7.78, "volume": 7129.0}, {"date": "2023-03-08", "close": 7.92, "volume": 6513.0}, {"date": "2023-03-09", "close": 7.6, "volume": 6089.0}, {"date": "2023-03-10", "close": 7.2, "volume": 13249.0}, {"date": "2023-03-13", "close": 7.0392, "volume": 11860.0}, {"date": "2023-03-14", "close": 6.96, "volume": 10775.0}, {"date": "2023-03-15", "close": 7.044, "volume": 2336.0}, {"date": "2023-03-16", "close": 6.9624, "volume": 3741.0}, {"date": "2023-03-17", "close": 6.8525, "volume": 4157.0}, {"date": "2023-03-20", "close": 6.6384, "volume": 7191.0}, {"date": "2023-03-21", "close": 6.66, "volume": 7928.0}, {"date": "2023-03-22", "close": 6.8, "volume": 5631.0}, {"date": "2023-03-23", "close": 7.36, "volume": 4983.0}, {"date": "2023-03-24", "close": 7.14, "volume": 4013.0}, {"date": "2023-03-27", "close": 6.88, "volume": 11156.0}, {"date": "2023-03-28", "close": 7.3936, "volume": 14073.0}, {"date": "2023-03-29", "close": 7.4, "volume": 2746.0}, {"date": "2023-03-30", "close": 7.92, "volume": 8187.0}, {"date": "2023-03-31", "close": 8.16, "volume": 4508.0}, {"date": "2023-04-03", "close": 7.7936, "volume": 1455.0}, {"date": "2023-04-04", "close": 7.84, "volume": 2746.0}, {"date": "2023-04-05", "close": 7.64, "volume": 2049.0}, {"date": "2023-04-06", "close": 7.232, "volume": 1677.0}, {"date": "2023-04-10", "close": 7.3771, "volume": 1451.0}, {"date": "2023-04-11", "close": 7.12, "volume": 2554.0}, {"date": "2023-04-12", "close": 7.36, "volume": 626.0}, {"date": "2023-04-13", "close": 7.6, "volume": 2488.0}, {"date": "2023-04-14", "close": 7.3144, "volume": 2749.0}, {"date": "2023-04-17", "close": 7.312, "volume": 2321.0}, {"date": "2023-04-18", "close": 7.44, "volume": 3554.0}, {"date": "2023-04-19", "close": 7.516, "volume": 1141.0}, {"date": "2023-04-20", "close": 7.62, "volume": 2174.0}, {"date": "2023-04-21", "close": 7.92, "volume": 1601.0}, {"date": "2023-04-24", "close": 7.92, "volume": 5961.0}, {"date": "2023-04-25", "close": 7.84, "volume": 2063.0}, {"date": "2023-04-26", "close": 8.0, "volume": 3581.0}, {"date": "2023-04-27", "close": 7.76, "volume": 7367.0}, {"date": "2023-04-28", "close": 8.24, "volume": 3536.0}, {"date": "2023-05-01", "close": 8.08, "volume": 2061.0}, {"date": "2023-05-02", "close": 8.0, "volume": 2731.0}, {"date": "2023-05-03", "close": 7.92, "volume": 2867.0}, {"date": "2023-05-04", "close": 7.4408, "volume": 1665.0}, {"date": "2023-05-05", "close": 7.44, "volume": 9405.0}, {"date": "2023-05-08", "close": 7.36, "volume": 6376.0}, {"date": "2023-05-09", "close": 6.64, "volume": 4578.0}, {"date": "2023-05-10", "close": 6.64, "volume": 1962.0}, {"date": "2023-05-11", "close": 7.1056, "volume": 775.0}, {"date": "2023-05-12", "close": 7.2, "volume": 1587.0}, {"date": "2023-05-15", "close": 6.6, "volume": 22399.0}, {"date": "2023-05-16", "close": 6.64, "volume": 3437.0}, {"date": "2023-05-17", "close": 6.7192, "volume": 2028.0}, {"date": "2023-05-18", "close": 6.6184, "volume": 4381.0}, {"date": "2023-05-19", "close": 6.4, "volume": 2305.0}, {"date": "2023-05-22", "close": 6.64, "volume": 2528.0}, {"date": "2023-05-23", "close": 6.4, "volume": 5224.0}, {"date": "2023-05-24", "close": 6.08, "volume": 5221.0}, {"date": "2023-05-25", "close": 6.08, "volume": 4228.0}, {"date": "2023-05-26", "close": 6.372, "volume": 1465.0}, {"date": "2023-05-30", "close": 6.7992, "volume": 3807.0}, {"date": "2023-05-31", "close": 6.9008, "volume": 4573.0}, {"date": "2023-06-01", "close": 6.632, "volume": 4137.0}, {"date": "2023-06-02", "close": 6.56, "volume": 3841.0}, {"date": "2023-06-05", "close": 6.4, "volume": 4812.0}, {"date": "2023-06-06", "close": 7.12, "volume": 30022.0}, {"date": "2023-06-07", "close": 7.392, "volume": 4575.0}, {"date": "2023-06-08", "close": 7.04, "volume": 7594.0}, {"date": "2023-06-09", "close": 7.28, "volume": 1770.0}, {"date": "2023-06-12", "close": 6.8048, "volume": 4264.0}, {"date": "2023-06-13", "close": 7.1712, "volume": 9935.0}, {"date": "2023-06-14", "close": 7.2, "volume": 6251.0}, {"date": "2023-06-15", "close": 7.2, "volume": 6252.0}, {"date": "2023-06-16", "close": 7.2808, "volume": 1274.0}, {"date": "2023-06-20", "close": 6.8, "volume": 4262.0}, {"date": "2023-06-21", "close": 6.6408, "volume": 5816.0}, {"date": "2023-06-22", "close": 6.48, "volume": 1807.0}, {"date": "2023-06-23", "close": 6.64, "volume": 8704.0}, {"date": "2023-06-26", "close": 6.32, "volume": 1534.0}, {"date": "2023-06-27", "close": 6.2, "volume": 6624.0}, {"date": "2023-06-28", "close": 6.48, "volume": 7225.0}, {"date": "2023-06-29", "close": 6.16, "volume": 4047.0}, {"date": "2023-06-30", "close": 6.416, "volume": 6402.0}, {"date": "2023-07-03", "close": 6.344, "volume": 744.0}, {"date": "2023-07-05", "close": 5.88, "volume": 15321.0}, {"date": "2023-07-06", "close": 5.84, "volume": 2607.0}, {"date": "2023-07-07", "close": 6.0, "volume": 3815.0}, {"date": "2023-07-10", "close": 5.5824, "volume": 12181.0}, {"date": "2023-07-11", "close": 6.08, "volume": 171022.0}, {"date": "2023-07-12", "close": 5.7608, "volume": 26804.0}, {"date": "2023-07-13", "close": 6.08, "volume": 15807.0}, {"date": "2023-07-14", "close": 6.0, "volume": 6775.0}, {"date": "2023-07-17", "close": 6.16, "volume": 9594.0}, {"date": "2023-07-18", "close": 5.9952, "volume": 10051.0}, {"date": "2023-07-19", "close": 6.0816, "volume": 4177.0}, {"date": "2023-07-20", "close": 6.24, "volume": 11866.0}, {"date": "2023-07-21", "close": 6.4, "volume": 8728.0}, {"date": "2023-07-24", "close": 6.0, "volume": 19083.0}, {"date": "2023-07-25", "close": 6.0, "volume": 19839.0}, {"date": "2023-07-26", "close": 6.0112, "volume": 10576.0}, {"date": "2023-07-27", "close": 6.16, "volume": 8034.0}, {"date": "2023-07-28", "close": 6.16, "volume": 10087.0}, {"date": "2023-07-31", "close": 5.936, "volume": 9944.0}, {"date": "2023-08-01", "close": 5.9832, "volume": 7844.0}, {"date": "2023-08-02", "close": 6.0792, "volume": 8440.0}, {"date": "2023-08-03", "close": 6.312, "volume": 2874.0}, {"date": "2023-08-04", "close": 6.32, "volume": 3358.0}, {"date": "2023-08-07", "close": 6.028, "volume": 6867.0}, {"date": "2023-08-08", "close": 6.16, "volume": 6617.0}, {"date": "2023-08-09", "close": 6.32, "volume": 15382.0}, {"date": "2023-08-10", "close": 6.0, "volume": 14689.0}, {"date": "2023-08-11", "close": 5.84, "volume": 5252.0}, {"date": "2023-08-14", "close": 5.76, "volume": 3301.0}, {"date": "2023-08-15", "close": 5.648, "volume": 6456.0}, {"date": "2023-08-16", "close": 5.76, "volume": 15631.0}, {"date": "2023-08-17", "close": 5.6, "volume": 9673.0}, {"date": "2023-08-18", "close": 5.528, "volume": 1611.0}, {"date": "2023-08-21", "close": 5.5304, "volume": 3876.0}, {"date": "2023-08-22", "close": 5.5304, "volume": 3554.0}, {"date": "2023-08-23", "close": 5.7592, "volume": 2025.0}, {"date": "2023-08-24", "close": 5.6576, "volume": 1293.0}, {"date": "2023-08-25", "close": 5.6, "volume": 1705.0}, {"date": "2023-08-28", "close": 5.1048, "volume": 27220.0}, {"date": "2023-08-29", "close": 5.2008, "volume": 6144.0}, {"date": "2023-08-30", "close": 5.084, "volume": 4556.0}, {"date": "2023-08-31", "close": 5.4296, "volume": 7091.0}, {"date": "2023-09-01", "close": 5.1216, "volume": 4221.0}, {"date": "2023-09-05", "close": 5.04, "volume": 6533.0}, {"date": "2023-09-06", "close": 5.12, "volume": 3176.0}, {"date": "2023-09-07", "close": 4.24, "volume": 43518.0}, {"date": "2023-09-08", "close": 4.8016, "volume": 12897.0}, {"date": "2023-09-11", "close": 5.04, "volume": 6946.0}, {"date": "2023-09-12", "close": 5.04, "volume": 2752.0}, {"date": "2023-09-13", "close": 4.9608, "volume": 3334.0}, {"date": "2023-09-14", "close": 4.8816, "volume": 4861.0}, {"date": "2023-09-15", "close": 5.0, "volume": 1320.0}, {"date": "2023-09-18", "close": 5.04, "volume": 1075.0}, {"date": "2023-09-19", "close": 5.04, "volume": 1123.0}, {"date": "2023-09-20", "close": 4.8, "volume": 3436.0}, {"date": "2023-09-21", "close": 4.8, "volume": 7496.0}, {"date": "2023-09-22", "close": 4.6168, "volume": 3143.0}, {"date": "2023-09-25", "close": 4.5624, "volume": 3854.0}, {"date": "2023-09-26", "close": 4.6004, "volume": 5179.0}, {"date": "2023-09-27", "close": 4.6968, "volume": 1173.0}, {"date": "2023-09-28", "close": 4.72, "volume": 5439.0}, {"date": "2023-09-29", "close": 4.8, "volume": 16769.0}, {"date": "2023-10-02", "close": 4.4, "volume": 1538.0}, {"date": "2023-10-03", "close": 4.6232, "volume": 4683.0}, {"date": "2023-10-04", "close": 4.4168, "volume": 5576.0}, {"date": "2023-10-05", "close": 4.3016, "volume": 1663.0}, {"date": "2023-10-06", "close": 4.3754, "volume": 2712.0}, {"date": "2023-10-09", "close": 4.048, "volume": 13503.0}, {"date": "2023-10-10", "close": 4.0752, "volume": 3607.0}, {"date": "2023-10-11", "close": 4.004, "volume": 1490.0}, {"date": "2023-10-12", "close": 4.264, "volume": 9359.0}, {"date": "2023-10-13", "close": 4.24, "volume": 1155.0}, {"date": "2023-10-16", "close": 4.12, "volume": 6866.0}, {"date": "2023-10-17", "close": 3.9672, "volume": 2209.0}, {"date": "2023-10-18", "close": 4.136, "volume": 4980.0}, {"date": "2023-10-19", "close": 3.9, "volume": 2714.0}, {"date": "2023-10-20", "close": 3.88, "volume": 4445.0}, {"date": "2023-10-23", "close": 3.74, "volume": 4070.0}, {"date": "2023-10-24", "close": 3.94, "volume": 2339.0}, {"date": "2023-10-25", "close": 3.8796, "volume": 12589.0}, {"date": "2023-10-26", "close": 3.5096, "volume": 8611.0}, {"date": "2023-10-27", "close": 3.84, "volume": 3059.0}, {"date": "2023-10-30", "close": 3.728, "volume": 6260.0}, {"date": "2023-10-31", "close": 4.0464, "volume": 9186.0}, {"date": "2023-11-01", "close": 4.24, "volume": 15292.0}, {"date": "2023-11-02", "close": 4.32, "volume": 2106.0}, {"date": "2023-11-03", "close": 4.72, "volume": 7792.0}, {"date": "2023-11-06", "close": 4.5496, "volume": 1707.0}, {"date": "2023-11-07", "close": 4.888, "volume": 16399.0}, {"date": "2023-11-08", "close": 5.04, "volume": 5057.0}, {"date": "2023-11-09", "close": 5.032, "volume": 7037.0}, {"date": "2023-11-10", "close": 4.8456, "volume": 2388.0}, {"date": "2023-11-13", "close": 5.136, "volume": 4821.0}, {"date": "2023-11-14", "close": 5.0432, "volume": 1376.0}, {"date": "2023-11-15", "close": 5.2, "volume": 3103.0}, {"date": "2023-11-16", "close": 5.04, "volume": 638.0}, {"date": "2023-11-17", "close": 4.816, "volume": 693.0}, {"date": "2023-11-20", "close": 4.488, "volume": 3483.0}, {"date": "2023-11-21", "close": 4.632, "volume": 3074.0}, {"date": "2023-11-22", "close": 4.96, "volume": 1308.0}, {"date": "2023-11-24", "close": 4.88, "volume": 4230.0}, {"date": "2023-11-27", "close": 4.32, "volume": 4031.0}, {"date": "2023-11-28", "close": 4.72, "volume": 4169.0}, {"date": "2023-11-29", "close": 4.94, "volume": 5243.0}, {"date": "2023-11-30", "close": 4.8, "volume": 1307.0}, {"date": "2023-12-01", "close": 4.68, "volume": 3643.0}, {"date": "2023-12-04", "close": 4.6614, "volume": 2387.0}, {"date": "2023-12-05", "close": 4.408, "volume": 21986.0}, {"date": "2023-12-06", "close": 4.66, "volume": 11178.0}, {"date": "2023-12-07", "close": 4.896, "volume": 10638.0}, {"date": "2023-12-08", "close": 4.8, "volume": 3353.0}, {"date": "2023-12-11", "close": 4.48, "volume": 9621.0}, {"date": "2023-12-12", "close": 4.48, "volume": 4726.0}, {"date": "2023-12-13", "close": 4.4, "volume": 5568.0}, {"date": "2023-12-14", "close": 4.4, "volume": 5210.0}, {"date": "2023-12-15", "close": 4.552, "volume": 4555.0}, {"date": "2023-12-18", "close": 4.688, "volume": 18528.0}, {"date": "2023-12-19", "close": 4.792, "volume": 16417.0}, {"date": "2023-12-20", "close": 4.3608, "volume": 9650.0}, {"date": "2023-12-21", "close": 4.552, "volume": 28014.0}, {"date": "2023-12-22", "close": 4.4, "volume": 18822.0}, {"date": "2023-12-26", "close": 4.16, "volume": 32382.0}, {"date": "2023-12-27", "close": 4.408, "volume": 29956.0}, {"date": "2023-12-28", "close": 4.64, "volume": 16033.0}, {"date": "2023-12-29", "close": 4.636, "volume": 15978.0}, {"date": "2024-01-02", "close": 4.72, "volume": 6169.0}, {"date": "2024-01-03", "close": 4.96, "volume": 2627.0}, {"date": "2024-01-04", "close": 5.08, "volume": 7073.0}, {"date": "2024-01-05", "close": 4.904, "volume": 4334.0}, {"date": "2024-01-08", "close": 4.5712, "volume": 7935.0}, {"date": "2024-01-09", "close": 4.6976, "volume": 4648.0}, {"date": "2024-01-10", "close": 4.32, "volume": 12189.0}, {"date": "2024-01-11", "close": 4.2056, "volume": 14284.0}, {"date": "2024-01-12", "close": 4.48, "volume": 588.0}, {"date": "2024-01-16", "close": 4.3856, "volume": 6989.0}, {"date": "2024-01-17", "close": 4.164, "volume": 2665.0}, {"date": "2024-01-18", "close": 4.56, "volume": 3278.0}, {"date": "2024-01-19", "close": 4.6016, "volume": 4661.0}, {"date": "2024-01-22", "close": 4.5592, "volume": 4140.0}, {"date": "2024-01-23", "close": 5.28, "volume": 180386.0}, {"date": "2024-01-24", "close": 5.088, "volume": 17945.0}, {"date": "2024-01-25", "close": 6.184, "volume": 34490.0}, {"date": "2024-01-26", "close": 6.424, "volume": 19579.0}, {"date": "2024-01-29", "close": 6.2448, "volume": 26539.0}, {"date": "2024-01-30", "close": 5.6592, "volume": 21187.0}, {"date": "2024-01-31", "close": 5.304, "volume": 16648.0}, {"date": "2024-02-01", "close": 5.52, "volume": 6797.0}, {"date": "2024-02-02", "close": 5.6808, "volume": 5929.0}, {"date": "2024-02-05", "close": 5.448, "volume": 8008.0}, {"date": "2024-02-06", "close": 5.7592, "volume": 3569.0}, {"date": "2024-02-07", "close": 5.764, "volume": 4735.0}, {"date": "2024-02-08", "close": 6.2224, "volume": 2250.0}, {"date": "2024-02-09", "close": 6.2216, "volume": 6760.0}, {"date": "2024-02-12", "close": 6.4, "volume": 9962.0}, {"date": "2024-02-13", "close": 5.9208, "volume": 6834.0}, {"date": "2024-02-14", "close": 5.9728, "volume": 1334.0}, {"date": "2024-02-15", "close": 6.16, "volume": 3529.0}, {"date": "2024-02-16", "close": 6.636, "volume": 8685.0}, {"date": "2024-02-20", "close": 6.24, "volume": 4533.0}, {"date": "2024-02-21", "close": 5.9216, "volume": 9421.0}, {"date": "2024-02-22", "close": 5.816, "volume": 7978.0}, {"date": "2024-02-23", "close": 5.98, "volume": 16842.0}, {"date": "2024-02-26", "close": 5.888, "volume": 6347.0}, {"date": "2024-02-27", "close": 6.1592, "volume": 4613.0}, {"date": "2024-02-28", "close": 6.312, "volume": 16695.0}, {"date": "2024-02-29", "close": 6.4792, "volume": 5692.0}, {"date": "2024-03-01", "close": 6.4, "volume": 3737.0}, {"date": "2024-03-04", "close": 6.72, "volume": 6440.0}, {"date": "2024-03-05", "close": 7.032, "volume": 18800.0}, {"date": "2024-03-06", "close": 8.0, "volume": 35154.0}, {"date": "2024-03-07", "close": 7.6952, "volume": 12451.0}, {"date": "2024-03-08", "close": 8.08, "volume": 8992.0}, {"date": "2024-03-11", "close": 7.7488, "volume": 14767.0}, {"date": "2024-03-12", "close": 7.68, "volume": 6700.0}, {"date": "2024-03-13", "close": 7.7176, "volume": 8566.0}, {"date": "2024-03-14", "close": 7.52, "volume": 6903.0}, {"date": "2024-03-15", "close": 7.9776, "volume": 6550.0}, {"date": "2024-03-18", "close": 7.56, "volume": 7137.0}, {"date": "2024-03-19", "close": 7.56, "volume": 11075.0}, {"date": "2024-03-20", "close": 7.68, "volume": 13939.0}, {"date": "2024-03-21", "close": 7.52, "volume": 18974.0}, {"date": "2024-03-22", "close": 7.5992, "volume": 6033.0}, {"date": "2024-03-25", "close": 7.464, "volume": 13897.0}, {"date": "2024-03-26", "close": 8.16, "volume": 36878.0}, {"date": "2024-03-27", "close": 7.0384, "volume": 59289.0}, {"date": "2024-03-28", "close": 6.448, "volume": 69090.0}, {"date": "2024-04-01", "close": 5.95, "volume": 57266.0}, {"date": "2024-04-02", "close": 5.75, "volume": 48571.0}, {"date": "2024-04-03", "close": 5.25, "volume": 41194.0}, {"date": "2024-04-04", "close": 5.0, "volume": 31170.0}, {"date": "2024-04-05", "close": 5.49, "volume": 23913.0}, {"date": "2024-04-08", "close": 5.6, "volume": 601964.0}, {"date": "2024-04-09", "close": 5.68, "volume": 38387.0}, {"date": "2024-04-10", "close": 5.96, "volume": 44627.0}, {"date": "2024-04-11", "close": 5.8, "volume": 58395.0}, {"date": "2024-04-12", "close": 5.75, "volume": 23110.0}, {"date": "2024-04-15", "close": 5.67, "volume": 13179.0}, {"date": "2024-04-16", "close": 5.7115, "volume": 5522.0}, {"date": "2024-04-17", "close": 5.17, "volume": 57762.0}, {"date": "2024-04-18", "close": 5.05, "volume": 12145.0}, {"date": "2024-04-19", "close": 5.25, "volume": 23520.0}, {"date": "2024-04-22", "close": 5.01, "volume": 8547.0}, {"date": "2024-04-23", "close": 5.0, "volume": 8562.0}, {"date": "2024-04-24", "close": 5.09, "volume": 11602.0}, {"date": "2024-04-25", "close": 4.9, "volume": 5023.0}, {"date": "2024-04-26", "close": 5.357, "volume": 6889.0}, {"date": "2024-04-29", "close": 5.27, "volume": 2596.0}, {"date": "2024-04-30", "close": 5.5998, "volume": 35048.0}, {"date": "2024-05-01", "close": 5.37, "volume": 21388.0}, {"date": "2024-05-02", "close": 5.64, "volume": 40372.0}, {"date": "2024-05-03", "close": 5.75, "volume": 6359.0}, {"date": "2024-05-06", "close": 5.6, "volume": 21746.0}, {"date": "2024-05-07", "close": 5.89, "volume": 5623.0}, {"date": "2024-05-08", "close": 5.87, "volume": 4652.0}, {"date": "2024-05-09", "close": 5.96, "volume": 6263.0}, {"date": "2024-05-10", "close": 5.815, "volume": 3501.0}, {"date": "2024-05-13", "close": 6.22, "volume": 12115.0}, {"date": "2024-05-14", "close": 6.48, "volume": 13413.0}, {"date": "2024-05-15", "close": 6.09, "volume": 7340.0}, {"date": "2024-05-16", "close": 6.27, "volume": 4332.0}, {"date": "2024-05-17", "close": 6.1, "volume": 12482.0}, {"date": "2024-05-20", "close": 6.05, "volume": 3891.0}, {"date": "2024-05-21", "close": 6.35, "volume": 1445.0}, {"date": "2024-05-22", "close": 6.11, "volume": 5406.0}, {"date": "2024-05-23", "close": 6.17, "volume": 1350.0}, {"date": "2024-05-24", "close": 6.0199, "volume": 2263.0}, {"date": "2024-05-28", "close": 6.6, "volume": 5419.0}, {"date": "2024-05-29", "close": 5.85, "volume": 4432.0}, {"date": "2024-05-30", "close": 5.79, "volume": 3331.0}, {"date": "2024-05-31", "close": 6.15, "volume": 13486.0}, {"date": "2024-06-03", "close": 6.2, "volume": 19506.0}, {"date": "2024-06-04", "close": 5.73, "volume": 13469.0}, {"date": "2024-06-05", "close": 5.73, "volume": 8245.0}, {"date": "2024-06-06", "close": 5.63, "volume": 3914.0}, {"date": "2024-06-07", "close": 5.8, "volume": 872.0}, {"date": "2024-06-10", "close": 5.51, "volume": 2477.0}, {"date": "2024-06-11", "close": 5.62, "volume": 2579.0}, {"date": "2024-06-12", "close": 5.72, "volume": 1666.0}, {"date": "2024-06-13", "close": 5.5, "volume": 2284.0}, {"date": "2024-06-14", "close": 5.45, "volume": 1544.0}, {"date": "2024-06-17", "close": 5.45, "volume": 4546.0}, {"date": "2024-06-18", "close": 5.6541, "volume": 11848.0}, {"date": "2024-06-20", "close": 5.1, "volume": 16242.0}, {"date": "2024-06-21", "close": 4.97, "volume": 9723.0}, {"date": "2024-06-24", "close": 4.9481, "volume": 7015.0}, {"date": "2024-06-25", "close": 4.68, "volume": 7348.0}, {"date": "2024-06-26", "close": 5.08, "volume": 6486.0}, {"date": "2024-06-27", "close": 5.375, "volume": 5127.0}, {"date": "2024-06-28", "close": 5.78, "volume": 30967.0}, {"date": "2024-07-01", "close": 5.755, "volume": 5650.0}, {"date": "2024-07-02", "close": 5.52, "volume": 3164.0}, {"date": "2024-07-03", "close": 5.63, "volume": 2775.0}, {"date": "2024-07-05", "close": 6.02, "volume": 18795.0}, {"date": "2024-07-08", "close": 5.78, "volume": 5209.0}, {"date": "2024-07-09", "close": 5.7965, "volume": 3637.0}, {"date": "2024-07-10", "close": 5.738, "volume": 2639.0}, {"date": "2024-07-11", "close": 5.738, "volume": null}, {"date": "2024-07-12", "close": 5.7392, "volume": 4151.0}, {"date": "2024-07-15", "close": 5.66, "volume": 3958.0}, {"date": "2024-07-16", "close": 5.85, "volume": 3434.0}, {"date": "2024-07-17", "close": 5.73, "volume": 1737.0}, {"date": "2024-07-18", "close": 5.55, "volume": 3281.0}, {"date": "2024-07-19", "close": 5.5476, "volume": 1834.0}, {"date": "2024-07-22", "close": 5.6, "volume": 1906.0}, {"date": "2024-07-23", "close": 5.7, "volume": 2704.0}, {"date": "2024-07-24", "close": 5.45, "volume": 4239.0}, {"date": "2024-07-25", "close": 5.6128, "volume": 7608.0}, {"date": "2024-07-26", "close": 5.648, "volume": 3738.0}, {"date": "2024-07-29", "close": 5.75, "volume": 7248.0}, {"date": "2024-07-30", "close": 5.91, "volume": 3448.0}, {"date": "2024-07-31", "close": 5.91, "volume": 8848.0}, {"date": "2024-08-01", "close": 5.75, "volume": 2053.0}, {"date": "2024-08-02", "close": 5.65, "volume": 2647.0}, {"date": "2024-08-05", "close": 5.505, "volume": 5807.0}, {"date": "2024-08-06", "close": 5.54, "volume": 7402.0}, {"date": "2024-08-07", "close": 5.58, "volume": 5776.0}, {"date": "2024-08-08", "close": 5.375, "volume": 3314.0}, {"date": "2024-08-09", "close": 5.655, "volume": 4813.0}, {"date": "2024-08-12", "close": 5.36, "volume": 9764.0}, {"date": "2024-08-13", "close": 5.45, "volume": 7662.0}, {"date": "2024-08-14", "close": 5.51, "volume": 11090.0}, {"date": "2024-08-15", "close": 5.77, "volume": 1886.0}, {"date": "2024-08-16", "close": 5.6071, "volume": 10717.0}, {"date": "2024-08-19", "close": 5.1301, "volume": 12537.0}, {"date": "2024-08-20", "close": 5.18, "volume": 9692.0}, {"date": "2024-08-21", "close": 5.01, "volume": 1453.0}, {"date": "2024-08-22", "close": 5.0755, "volume": 7642.0}, {"date": "2024-08-23", "close": 5.2, "volume": 3158.0}, {"date": "2024-08-26", "close": 5.29, "volume": 4451.0}, {"date": "2024-08-27", "close": 5.54, "volume": 4566.0}, {"date": "2024-08-28", "close": 5.8, "volume": 4186.0}, {"date": "2024-08-29", "close": 5.84, "volume": 21568.0}, {"date": "2024-08-30", "close": 5.7, "volume": 4820.0}, {"date": "2024-09-03", "close": 5.46, "volume": 20919.0}, {"date": "2024-09-04", "close": 5.3, "volume": 11371.0}, {"date": "2024-09-05", "close": 5.18, "volume": 10489.0}, {"date": "2024-09-06", "close": 5.45, "volume": 20012.0}, {"date": "2024-09-09", "close": 5.19, "volume": 15041.0}, {"date": "2024-09-10", "close": 5.25, "volume": 6368.0}, {"date": "2024-09-11", "close": 5.21, "volume": 15413.0}, {"date": "2024-09-12", "close": 5.03, "volume": 9663.0}, {"date": "2024-09-13", "close": 5.35, "volume": 19043.0}, {"date": "2024-09-16", "close": 5.2534, "volume": 1551.0}, {"date": "2024-09-17", "close": 5.68, "volume": 39340.0}, {"date": "2024-09-18", "close": 5.1955, "volume": 16378.0}, {"date": "2024-09-19", "close": 5.4652, "volume": 5184.0}, {"date": "2024-09-20", "close": 5.35, "volume": 3483.0}, {"date": "2024-09-23", "close": 5.2301, "volume": 12342.0}, {"date": "2024-09-24", "close": 5.7, "volume": 5649.0}, {"date": "2024-09-25", "close": 5.921, "volume": 12878.0}, {"date": "2024-09-26", "close": 6.03, "volume": 8563.0}, {"date": "2024-09-27", "close": 6.08, "volume": 7036.0}, {"date": "2024-09-30", "close": 6.0496, "volume": 30144.0}, {"date": "2024-10-01", "close": 5.34, "volume": 6237.0}, {"date": "2024-10-02", "close": 5.2999, "volume": 8599.0}, {"date": "2024-10-03", "close": 5.41, "volume": 3475.0}, {"date": "2024-10-04", "close": 5.19, "volume": 7860.0}, {"date": "2024-10-07", "close": 5.1, "volume": 17084.0}, {"date": "2024-10-08", "close": 5.19, "volume": 9847.0}, {"date": "2024-10-09", "close": 5.1, "volume": 21670.0}, {"date": "2024-10-10", "close": 5.0525, "volume": 64546.0}, {"date": "2024-10-11", "close": 4.57, "volume": 21524.0}, {"date": "2024-10-14", "close": 4.9617, "volume": 42100.0}, {"date": "2024-10-15", "close": 4.77, "volume": 16800.0}, {"date": "2024-10-16", "close": 4.95, "volume": 16048.0}, {"date": "2024-10-17", "close": 4.8089, "volume": 17077.0}, {"date": "2024-10-18", "close": 4.75, "volume": 5018.0}, {"date": "2024-10-21", "close": 4.75, "volume": 4668.0}, {"date": "2024-10-22", "close": 4.56, "volume": 17572.0}, {"date": "2024-10-23", "close": 4.5, "volume": 3537.0}, {"date": "2024-10-24", "close": 4.32, "volume": 13006.0}, {"date": "2024-10-25", "close": 4.37, "volume": 11882.0}, {"date": "2024-10-28", "close": 4.32, "volume": 11189.0}, {"date": "2024-10-29", "close": 4.598, "volume": 31407.0}, {"date": "2024-10-30", "close": 4.81, "volume": 21776.0}, {"date": "2024-10-31", "close": 5.008, "volume": 17595.0}, {"date": "2024-11-01", "close": 4.85, "volume": 25318.0}, {"date": "2024-11-04", "close": 4.5601, "volume": 70153.0}, {"date": "2024-11-05", "close": 4.6899, "volume": 46499.0}, {"date": "2024-11-06", "close": 4.83, "volume": 4632.0}, {"date": "2024-11-07", "close": 4.53, "volume": 20078.0}, {"date": "2024-11-08", "close": 4.5567, "volume": 17547.0}, {"date": "2024-11-11", "close": 5.1, "volume": 81558.0}, {"date": "2024-11-12", "close": 5.53, "volume": 218285.0}, {"date": "2024-11-13", "close": 6.04, "volume": 53177.0}, {"date": "2024-11-14", "close": 5.45, "volume": 15003.0}, {"date": "2024-11-15", "close": 5.38, "volume": 6475.0}, {"date": "2024-11-18", "close": 5.01, "volume": 14517.0}, {"date": "2024-11-19", "close": 5.05, "volume": 8024.0}, {"date": "2024-11-20", "close": 5.06, "volume": 6367.0}, {"date": "2024-11-21", "close": 4.7, "volume": 11803.0}, {"date": "2024-11-22", "close": 4.9, "volume": 2590.0}, {"date": "2024-11-25", "close": 5.27, "volume": 19071.0}, {"date": "2024-11-26", "close": 5.4, "volume": 119594.0}, {"date": "2024-11-27", "close": 5.57, "volume": 120640.0}, {"date": "2024-11-29", "close": 5.598, "volume": 10490.0}, {"date": "2024-12-02", "close": 5.33, "volume": 24814.0}, {"date": "2024-12-03", "close": 5.09, "volume": 40493.0}, {"date": "2024-12-04", "close": 4.98, "volume": 55629.0}, {"date": "2024-12-05", "close": 5.148, "volume": 13002.0}, {"date": "2024-12-06", "close": 5.45, "volume": 2502.0}, {"date": "2024-12-09", "close": 5.285, "volume": 16682.0}, {"date": "2024-12-10", "close": 5.25, "volume": 45627.0}, {"date": "2024-12-11", "close": 5.043, "volume": 5089.0}, {"date": "2024-12-12", "close": 4.81, "volume": 51148.0}, {"date": "2024-12-13", "close": 4.72, "volume": 5162.0}, {"date": "2024-12-16", "close": 4.6476, "volume": 7343.0}, {"date": "2024-12-17", "close": 4.555, "volume": 3463.0}, {"date": "2024-12-18", "close": 4.2, "volume": 13552.0}, {"date": "2024-12-19", "close": 4.4, "volume": 35273.0}, {"date": "2024-12-20", "close": 4.82, "volume": 13535.0}, {"date": "2024-12-23", "close": 4.58, "volume": 14264.0}, {"date": "2024-12-24", "close": 4.45, "volume": 4272.0}, {"date": "2024-12-26", "close": 4.6, "volume": 20956.0}, {"date": "2024-12-27", "close": 4.55, "volume": 8679.0}, {"date": "2024-12-30", "close": 4.31, "volume": 5616.0}, {"date": "2024-12-31", "close": 4.275, "volume": 8908.0}, {"date": "2025-01-02", "close": 4.33, "volume": 4930.0}, {"date": "2025-01-03", "close": 4.3257, "volume": 9093.0}, {"date": "2025-01-06", "close": 4.68, "volume": 18401.0}, {"date": "2025-01-07", "close": 4.64, "volume": 6647.0}, {"date": "2025-01-08", "close": 4.45, "volume": 2631.0}, {"date": "2025-01-10", "close": 4.24, "volume": 2905.0}, {"date": "2025-01-13", "close": 4.23, "volume": 12831.0}, {"date": "2025-01-14", "close": 4.4656, "volume": 11978.0}, {"date": "2025-01-15", "close": 4.34, "volume": 3480.0}, {"date": "2025-01-16", "close": 4.43, "volume": 3745.0}, {"date": "2025-01-17", "close": 4.32, "volume": 5255.0}, {"date": "2025-01-21", "close": 4.3988, "volume": 6408.0}, {"date": "2025-01-22", "close": 4.22, "volume": 27606.0}, {"date": "2025-01-23", "close": 4.49, "volume": 115823.0}, {"date": "2025-01-24", "close": 4.45, "volume": 6967.0}, {"date": "2025-01-27", "close": 4.4, "volume": 14165.0}, {"date": "2025-01-28", "close": 4.475, "volume": 20279.0}, {"date": "2025-01-29", "close": 4.4, "volume": 2634.0}, {"date": "2025-01-30", "close": 4.36, "volume": 14878.0}, {"date": "2025-01-31", "close": 4.48, "volume": 5033.0}, {"date": "2025-02-03", "close": 4.5, "volume": 5070.0}, {"date": "2025-02-04", "close": 4.3, "volume": 28199.0}, {"date": "2025-02-05", "close": 4.4, "volume": 3848.0}, {"date": "2025-02-06", "close": 4.4, "volume": null}, {"date": "2025-02-07", "close": 4.45, "volume": 3301.0}, {"date": "2025-02-10", "close": 4.3, "volume": 2852.0}, {"date": "2025-02-11", "close": 4.3315, "volume": 4142.0}, {"date": "2025-02-12", "close": 4.37, "volume": 2985.0}, {"date": "2025-02-13", "close": 4.48, "volume": 3625.0}, {"date": "2025-02-14", "close": 4.62, "volume": 1507.0}, {"date": "2025-02-18", "close": 4.4948, "volume": 8757.0}, {"date": "2025-02-19", "close": 4.51, "volume": 2187.0}, {"date": "2025-02-20", "close": 4.54, "volume": 1319.0}, {"date": "2025-02-21", "close": 4.33, "volume": 4224.0}, {"date": "2025-02-24", "close": 4.475, "volume": 1716.0}, {"date": "2025-02-25", "close": 4.32, "volume": 10210.0}, {"date": "2025-02-26", "close": 4.4281, "volume": 2192.0}, {"date": "2025-02-27", "close": 4.59, "volume": 3909.0}, {"date": "2025-02-28", "close": 4.59, "volume": 2314.0}, {"date": "2025-03-03", "close": 4.6428, "volume": 5676.0}, {"date": "2025-03-04", "close": 4.44, "volume": 24205.0}, {"date": "2025-03-05", "close": 4.7, "volume": 32958.0}, {"date": "2025-03-06", "close": 4.6834, "volume": 24984.0}, {"date": "2025-03-07", "close": 4.72, "volume": 9877.0}, {"date": "2025-03-10", "close": 4.63, "volume": 4221.0}, {"date": "2025-03-11", "close": 4.72, "volume": 6110.0}, {"date": "2025-03-12", "close": 4.68, "volume": 2754.0}, {"date": "2025-03-13", "close": 4.67, "volume": 1692.0}, {"date": "2025-03-14", "close": 4.61, "volume": 3454.0}, {"date": "2025-03-17", "close": 4.7241, "volume": 15683.0}, {"date": "2025-03-18", "close": 4.41, "volume": 57313.0}, {"date": "2025-03-19", "close": 4.49, "volume": 2394.0}, {"date": "2025-03-20", "close": 4.45, "volume": 7109.0}, {"date": "2025-03-21", "close": 4.4, "volume": 5812.0}, {"date": "2025-03-24", "close": 4.3821, "volume": 2248.0}, {"date": "2025-03-25", "close": 4.5, "volume": 1346.0}, {"date": "2025-03-26", "close": 4.43, "volume": 1891.0}, {"date": "2025-03-27", "close": 4.36, "volume": 2059.0}, {"date": "2025-03-28", "close": 4.39, "volume": 6479.0}, {"date": "2025-03-31", "close": 4.3, "volume": 3227.0}, {"date": "2025-04-01", "close": 4.3, "volume": 4342.0}, {"date": "2025-04-02", "close": 4.28, "volume": 3596.0}, {"date": "2025-04-03", "close": 4.0, "volume": 10429.0}, {"date": "2025-04-04", "close": 3.66, "volume": 21479.0}, {"date": "2025-04-07", "close": 3.6261, "volume": 9308.0}, {"date": "2025-04-08", "close": 3.945, "volume": 22192.0}, {"date": "2025-04-09", "close": 3.98, "volume": 15192.0}, {"date": "2025-04-10", "close": 3.74, "volume": 17256.0}, {"date": "2025-04-11", "close": 3.815, "volume": 3327.0}, {"date": "2025-04-14", "close": 3.895, "volume": 2694.0}, {"date": "2025-04-15", "close": 3.73, "volume": 1453.0}, {"date": "2025-04-16", "close": 3.62, "volume": 735.0}, {"date": "2025-04-17", "close": 4.03, "volume": 32129.0}, {"date": "2025-04-21", "close": 4.34, "volume": 28785.0}, {"date": "2025-04-22", "close": 4.8, "volume": 14180.0}, {"date": "2025-04-23", "close": 6.75, "volume": 299100.0}, {"date": "2025-04-24", "close": 6.11, "volume": 84508.0}, {"date": "2025-04-25", "close": 5.56, "volume": 27771.0}, {"date": "2025-04-28", "close": 4.8, "volume": 46686.0}, {"date": "2025-04-29", "close": 4.6369, "volume": 10055.0}, {"date": "2025-04-30", "close": 4.82, "volume": 14867.0}, {"date": "2025-05-01", "close": 4.77, "volume": 1526.0}, {"date": "2025-05-02", "close": 4.8961, "volume": 6327.0}, {"date": "2025-05-05", "close": 4.75, "volume": 5096.0}, {"date": "2025-05-06", "close": 4.82, "volume": 13755.0}, {"date": "2025-05-07", "close": 4.95, "volume": 18564.0}, {"date": "2025-05-08", "close": 5.2924, "volume": 10688.0}, {"date": "2025-05-09", "close": 5.75, "volume": 41983.0}, {"date": "2025-05-12", "close": 5.372, "volume": 48814.0}, {"date": "2025-05-13", "close": 5.35, "volume": 7187.0}, {"date": "2025-05-14", "close": 4.8514, "volume": 13636.0}, {"date": "2025-05-15", "close": 5.04, "volume": 28440.0}, {"date": "2025-05-16", "close": 5.21, "volume": 4060.0}, {"date": "2025-05-19", "close": 4.95, "volume": 18536.0}, {"date": "2025-05-20", "close": 4.8732, "volume": 28213.0}, {"date": "2025-05-21", "close": 4.51, "volume": 17762.0}, {"date": "2025-05-22", "close": 4.501, "volume": 24860.0}, {"date": "2025-05-23", "close": 4.501, "volume": null}, {"date": "2025-05-27", "close": 4.55, "volume": 8534.0}, {"date": "2025-05-28", "close": 4.5732, "volume": 3207.0}, {"date": "2025-05-29", "close": 4.57, "volume": 4623.0}, {"date": "2025-05-30", "close": 4.46, "volume": 4806.0}, {"date": "2025-06-02", "close": 4.47, "volume": 11606.0}, {"date": "2025-06-03", "close": 4.58, "volume": 15206.0}, {"date": "2025-06-04", "close": 4.5408, "volume": 4278.0}, {"date": "2025-06-05", "close": 4.7793, "volume": 10622.0}, {"date": "2025-06-06", "close": 4.75, "volume": 7680.0}, {"date": "2025-06-09", "close": 4.3901, "volume": 31508.0}, {"date": "2025-06-10", "close": 4.6433, "volume": 10465.0}, {"date": "2025-06-11", "close": 4.445, "volume": 15067.0}, {"date": "2025-06-12", "close": 4.3, "volume": 6654.0}, {"date": "2025-06-13", "close": 4.4, "volume": 2313.0}, {"date": "2025-06-16", "close": 4.25, "volume": 19689.0}, {"date": "2025-06-17", "close": 4.24, "volume": 5005.0}, {"date": "2025-06-18", "close": 4.31, "volume": 14800.0}, {"date": "2025-06-20", "close": 3.9614, "volume": 140426.0}, {"date": "2025-06-23", "close": 4.39, "volume": 371303.0}, {"date": "2025-06-24", "close": 4.42, "volume": 23264.0}, {"date": "2025-06-25", "close": 5.3, "volume": 466306.0}, {"date": "2025-06-26", "close": 5.1, "volume": 44560.0}, {"date": "2025-06-27", "close": 5.09, "volume": 14664.0}, {"date": "2025-06-30", "close": 4.95, "volume": 16313.0}, {"date": "2025-07-01", "close": 4.83, "volume": 8463.0}, {"date": "2025-07-02", "close": 5.39, "volume": 32465.0}, {"date": "2025-07-03", "close": 5.7815, "volume": 17215.0}, {"date": "2025-07-07", "close": 5.79, "volume": 15362.0}, {"date": "2025-07-08", "close": 5.56, "volume": 11925.0}, {"date": "2025-07-09", "close": 5.5123, "volume": 14405.0}, {"date": "2025-07-10", "close": 5.41, "volume": 10692.0}, {"date": "2025-07-11", "close": 5.3059, "volume": 3683.0}, {"date": "2025-07-14", "close": 5.08, "volume": 14623.0}, {"date": "2025-07-15", "close": 5.015, "volume": 42116.0}, {"date": "2025-07-16", "close": 5.145, "volume": 18695.0}, {"date": "2025-07-17", "close": 5.41, "volume": 19802.0}, {"date": "2025-07-18", "close": 5.2, "volume": 7545.0}, {"date": "2025-07-21", "close": 5.08, "volume": 15579.0}, {"date": "2025-07-22", "close": 5.02, "volume": 24418.0}, {"date": "2025-07-23", "close": 5.4, "volume": 1697.0}, {"date": "2025-07-24", "close": 5.11, "volume": 5648.0}, {"date": "2025-07-25", "close": 5.156, "volume": 2804.0}, {"date": "2025-07-28", "close": 5.38, "volume": 12995.0}, {"date": "2025-07-29", "close": 5.1, "volume": 16466.0}, {"date": "2025-07-30", "close": 5.2294, "volume": 1976.0}, {"date": "2025-07-31", "close": 5.29, "volume": 7966.0}, {"date": "2025-08-01", "close": 5.16, "volume": 1712.0}, {"date": "2025-08-04", "close": 5.36, "volume": 5044.0}, {"date": "2025-08-05", "close": 5.16, "volume": 1684.0}, {"date": "2025-08-06", "close": 5.015, "volume": 1802.0}, {"date": "2025-08-07", "close": 4.83, "volume": 18924.0}, {"date": "2025-08-08", "close": 4.816, "volume": 2510.0}, {"date": "2025-08-11", "close": 4.55, "volume": 5433.0}, {"date": "2025-08-12", "close": 4.74, "volume": 10725.0}, {"date": "2025-08-13", "close": 4.8597, "volume": 1385.0}, {"date": "2025-08-14", "close": 4.84, "volume": 23115.0}, {"date": "2025-08-15", "close": 4.974, "volume": 9892.0}, {"date": "2025-08-18", "close": 4.75, "volume": 3021.0}, {"date": "2025-08-19", "close": 4.51, "volume": 11527.0}, {"date": "2025-08-20", "close": 4.976, "volume": 8308.0}, {"date": "2025-08-21", "close": 4.82, "volume": 41764.0}, {"date": "2025-08-22", "close": 5.68, "volume": 45841.0}, {"date": "2025-08-25", "close": 5.46, "volume": 13154.0}, {"date": "2025-08-26", "close": 5.1701, "volume": 10796.0}, {"date": "2025-08-27", "close": 4.8, "volume": 14374.0}, {"date": "2025-08-28", "close": 5.17, "volume": 25637.0}, {"date": "2025-08-29", "close": 5.27, "volume": 10777.0}, {"date": "2025-09-02", "close": 4.9511, "volume": 1577.0}, {"date": "2025-09-03", "close": 5.15, "volume": 1537.0}, {"date": "2025-09-04", "close": 4.85, "volume": 5309.0}, {"date": "2025-09-05", "close": 5.02, "volume": 535.0}, {"date": "2025-09-08", "close": 4.73, "volume": 7386.0}, {"date": "2025-09-09", "close": 4.725, "volume": 5160.0}, {"date": "2025-09-10", "close": 4.736, "volume": 7123.0}, {"date": "2025-09-11", "close": 5.14, "volume": 14665.0}, {"date": "2025-09-12", "close": 4.9367, "volume": 2559.0}, {"date": "2025-09-15", "close": 4.9, "volume": 3335.0}, {"date": "2025-09-16", "close": 4.8875, "volume": 4687.0}, {"date": "2025-09-17", "close": 4.7, "volume": 11584.0}, {"date": "2025-09-18", "close": 4.502, "volume": 4621.0}, {"date": "2025-09-19", "close": 4.6, "volume": 2499.0}, {"date": "2025-09-22", "close": 4.71, "volume": 2888.0}, {"date": "2025-09-23", "close": 4.65, "volume": 1628.0}, {"date": "2025-09-24", "close": 4.465, "volume": 2160.0}, {"date": "2025-09-25", "close": 4.538, "volume": 5374.0}, {"date": "2025-09-26", "close": 4.65, "volume": 19774.0}, {"date": "2025-09-29", "close": 4.61, "volume": 4972.0}, {"date": "2025-09-30", "close": 4.4793, "volume": 4093.0}, {"date": "2025-10-01", "close": 4.48, "volume": 2134.0}, {"date": "2025-10-02", "close": 4.7, "volume": 905.0}, {"date": "2025-10-03", "close": 4.6117, "volume": 10302.0}, {"date": "2025-10-06", "close": 4.31, "volume": 40786.0}, {"date": "2025-10-07", "close": 4.3, "volume": 4014.0}, {"date": "2025-10-08", "close": 4.08, "volume": 44858.0}, {"date": "2025-10-09", "close": 4.48, "volume": 15497.0}, {"date": "2025-10-10", "close": 4.3852, "volume": 9131.0}, {"date": "2025-10-13", "close": 4.4786, "volume": 5246.0}, {"date": "2025-10-14", "close": 4.5199, "volume": 1514.0}, {"date": "2025-10-15", "close": 4.5065, "volume": 5407.0}, {"date": "2025-10-16", "close": 4.35, "volume": 5139.0}, {"date": "2025-10-17", "close": 4.25, "volume": 2215.0}, {"date": "2025-10-20", "close": 4.14, "volume": 5717.0}, {"date": "2025-10-21", "close": 4.09, "volume": 5757.0}, {"date": "2025-10-22", "close": 3.8679, "volume": 15509.0}, {"date": "2025-10-23", "close": 3.8799, "volume": 6259.0}, {"date": "2025-10-24", "close": 3.9, "volume": 7611.0}, {"date": "2025-10-27", "close": 3.9, "volume": 12294.0}, {"date": "2025-10-28", "close": 4.01, "volume": 2603.0}, {"date": "2025-10-29", "close": 3.7604, "volume": 10212.0}, {"date": "2025-10-30", "close": 3.89, "volume": 15036.0}, {"date": "2025-10-31", "close": 3.9, "volume": 7546.0}, {"date": "2025-11-03", "close": 3.69, "volume": 4012.0}, {"date": "2025-11-04", "close": 3.54, "volume": 18406.0}, {"date": "2025-11-05", "close": 3.4001, "volume": 10234.0}, {"date": "2025-11-06", "close": 3.25, "volume": 19281.0}, {"date": "2025-11-07", "close": 3.29, "volume": 2922.0}, {"date": "2025-11-10", "close": 3.9, "volume": 305097.0}, {"date": "2025-11-11", "close": 4.14, "volume": 113458.0}, {"date": "2025-11-12", "close": 4.45, "volume": 46161.0}, {"date": "2025-11-13", "close": 4.18, "volume": 205686.0}, {"date": "2025-11-14", "close": 3.86, "volume": 113743.0}, {"date": "2025-11-17", "close": 3.65, "volume": 27861.0}, {"date": "2025-11-18", "close": 3.6515, "volume": 11017.0}, {"date": "2025-11-19", "close": 3.565, "volume": 22729.0}, {"date": "2025-11-20", "close": 3.9, "volume": 87676.0}, {"date": "2025-11-21", "close": 3.8, "volume": 7110.0}, {"date": "2025-11-24", "close": 3.62, "volume": 30776.0}, {"date": "2025-11-25", "close": 3.74, "volume": 16674.0}, {"date": "2025-11-26", "close": 3.81, "volume": 38123.0}, {"date": "2025-11-28", "close": 3.7714, "volume": 7652.0}, {"date": "2025-12-01", "close": 3.37, "volume": 73925.0}, {"date": "2025-12-02", "close": 3.36, "volume": 4457.0}, {"date": "2025-12-03", "close": 3.42, "volume": 14640.0}, {"date": "2025-12-04", "close": 3.26, "volume": 11543.0}, {"date": "2025-12-05", "close": 3.28, "volume": 24875.0}, {"date": "2025-12-08", "close": 3.13, "volume": 18660.0}, {"date": "2025-12-09", "close": 3.44, "volume": 115853.0}, {"date": "2025-12-10", "close": 3.54, "volume": 192738.0}, {"date": "2025-12-11", "close": 3.09, "volume": 121699.0}, {"date": "2025-12-12", "close": 3.08, "volume": 15142.0}, {"date": "2025-12-15", "close": 3.04, "volume": 14963.0}, {"date": "2025-12-16", "close": 2.96, "volume": 6006.0}, {"date": "2025-12-17", "close": 2.965, "volume": 21271.0}, {"date": "2025-12-18", "close": 3.45, "volume": 112871.0}, {"date": "2025-12-19", "close": 3.4, "volume": 35456.0}, {"date": "2025-12-22", "close": 3.3, "volume": 153832.0}, {"date": "2025-12-23", "close": 3.22, "volume": 44346.0}, {"date": "2025-12-24", "close": 3.21, "volume": 16686.0}, {"date": "2025-12-26", "close": 3.11, "volume": 31650.0}, {"date": "2025-12-29", "close": 3.06, "volume": 21358.0}, {"date": "2025-12-30", "close": 2.94, "volume": 20860.0}, {"date": "2025-12-31", "close": 2.99, "volume": 8551.0}, {"date": "2026-01-02", "close": 2.99, "volume": 9093.0}, {"date": "2026-01-05", "close": 2.96, "volume": 27850.0}, {"date": "2026-01-06", "close": 2.92, "volume": 4471.0}, {"date": "2026-01-07", "close": 2.98, "volume": 7732.0}, {"date": "2026-01-08", "close": 3.01, "volume": 11389.0}, {"date": "2026-01-09", "close": 3.05, "volume": 4676.0}, {"date": "2026-01-12", "close": 3.13, "volume": 8570.0}, {"date": "2026-01-13", "close": 3.2368, "volume": 6219.0}, {"date": "2026-01-14", "close": 3.07, "volume": 1191.0}, {"date": "2026-01-15", "close": 3.05, "volume": 3559.0}, {"date": "2026-01-16", "close": 3.22, "volume": 13018.0}, {"date": "2026-01-20", "close": 3.08, "volume": 1795.0}, {"date": "2026-01-21", "close": 3.01, "volume": 6229.0}, {"date": "2026-01-22", "close": 3.29, "volume": 23514.0}, {"date": "2026-01-23", "close": 3.32, "volume": 7659.0}, {"date": "2026-01-26", "close": 3.441, "volume": 20043.0}, {"date": "2026-01-27", "close": 3.3, "volume": 7281.0}, {"date": "2026-01-28", "close": 3.32, "volume": 4053.0}, {"date": "2026-01-29", "close": 3.32, "volume": 20376.0}, {"date": "2026-01-30", "close": 3.48, "volume": 8142.0}, {"date": "2026-02-02", "close": 3.31, "volume": 4434.0}, {"date": "2026-02-03", "close": 3.49, "volume": 21362.0}, {"date": "2026-02-04", "close": 3.3, "volume": 6033.0}, {"date": "2026-02-05", "close": 3.65, "volume": 54700.0}, {"date": "2026-02-06", "close": 3.47, "volume": 17526.0}, {"date": "2026-02-09", "close": 3.83, "volume": 14592.0}, {"date": "2026-02-10", "close": 3.8, "volume": 8127.0}, {"date": "2026-02-11", "close": 3.74, "volume": 5384.0}, {"date": "2026-02-12", "close": 3.55, "volume": 16305.0}, {"date": "2026-02-13", "close": 3.56, "volume": 4739.0}, {"date": "2026-02-17", "close": 3.71, "volume": 12400.0}, {"date": "2026-02-18", "close": 3.67, "volume": 21543.0}, {"date": "2026-02-19", "close": 3.68, "volume": 1799.0}, {"date": "2026-02-20", "close": 3.66, "volume": 2519.0}, {"date": "2026-02-23", "close": 3.66, "volume": 14663.0}, {"date": "2026-02-24", "close": 3.67, "volume": 11766.0}, {"date": "2026-02-25", "close": 3.67, "volume": null}, {"date": "2026-02-26", "close": 3.67, "volume": 1409.0}, {"date": "2026-02-27", "close": 3.6, "volume": 2416.0}, {"date": "2026-03-02", "close": 3.52, "volume": 3095.0}, {"date": "2026-03-03", "close": 3.5301, "volume": 1692.0}, {"date": "2026-03-04", "close": 3.57, "volume": 10879.0}, {"date": "2026-03-05", "close": 3.37, "volume": 3851.0}, {"date": "2026-03-06", "close": 3.28, "volume": 2067.0}, {"date": "2026-03-09", "close": 3.37, "volume": 11910.0}, {"date": "2026-03-10", "close": 3.3999, "volume": 6741.0}, {"date": "2026-03-11", "close": 3.34, "volume": 3179.0}, {"date": "2026-03-12", "close": 3.23, "volume": 3698.0}, {"date": "2026-03-13", "close": 3.391, "volume": 3074.0}, {"date": "2026-03-16", "close": 3.286, "volume": 2660.0}, {"date": "2026-03-17", "close": 3.23, "volume": 13478.0}, {"date": "2026-03-18", "close": 3.29, "volume": 5119.0}, {"date": "2026-03-19", "close": 3.13, "volume": 12866.0}, {"date": "2026-03-20", "close": 3.11, "volume": 4154.0}, {"date": "2026-03-23", "close": 3.06, "volume": 22578.0}, {"date": "2026-03-24", "close": 3.05, "volume": 7230.0}, {"date": "2026-03-25", "close": 3.33, "volume": 1167.0}, {"date": "2026-03-26", "close": 3.22, "volume": 11348.0}, {"date": "2026-03-27", "close": 3.24, "volume": 1888.0}, {"date": "2026-03-30", "close": 3.32, "volume": 6401.0}, {"date": "2026-03-31", "close": 3.395, "volume": 699.0}, {"date": "2026-04-01", "close": 3.35, "volume": 2820.0}, {"date": "2026-04-02", "close": 3.32, "volume": 4514.0}, {"date": "2026-04-06", "close": 3.26, "volume": 815.0}, {"date": "2026-04-07", "close": 3.3954, "volume": 2010.0}, {"date": "2026-04-08", "close": 3.36, "volume": 4312.0}, {"date": "2026-04-09", "close": 3.39, "volume": 994.0}, {"date": "2026-04-10", "close": 3.32, "volume": 3216.0}, {"date": "2026-04-13", "close": 3.3407, "volume": 1266.0}, {"date": "2026-04-14", "close": 3.4, "volume": 6687.0}, {"date": "2026-04-15", "close": 3.46, "volume": 2023.0}, {"date": "2026-04-16", "close": 3.51, "volume": 40728.0}, {"date": "2026-04-17", "close": 3.62, "volume": 1923.0}, {"date": "2026-04-20", "close": 3.59, "volume": 638.0}, {"date": "2026-04-21", "close": 3.3459, "volume": 7603.0}, {"date": "2026-04-22", "close": 3.35, "volume": 4295.0}, {"date": "2026-04-23", "close": 3.44, "volume": 5667.0}, {"date": "2026-04-24", "close": 3.345, "volume": 9240.0}, {"date": "2026-04-27", "close": 3.37, "volume": 2624.0}, {"date": "2026-04-28", "close": 3.37, "volume": null}, {"date": "2026-04-29", "close": 3.42, "volume": 1567.0}, {"date": "2026-04-30", "close": 3.4809, "volume": 1065.0}, {"date": "2026-05-01", "close": 3.35, "volume": 793.0}, {"date": "2026-05-04", "close": 3.3774, "volume": 875.0}, {"date": "2026-05-05", "close": 3.3, "volume": 9157.0}, {"date": "2026-05-06", "close": 3.3, "volume": 18300.0}, {"date": "2026-05-07", "close": 3.34, "volume": 1935.0}, {"date": "2026-05-08", "close": 3.485, "volume": 4567.0}, {"date": "2026-05-11", "close": 3.52, "volume": 8812.0}, {"date": "2026-05-12", "close": 3.54, "volume": 26243.0}, {"date": "2026-05-13", "close": 3.51, "volume": 21370.0}, {"date": "2026-05-14", "close": 3.4, "volume": 10665.0}, {"date": "2026-05-15", "close": 3.37, "volume": 7998.0}, {"date": "2026-05-18", "close": 3.12, "volume": 15317.0}, {"date": "2026-05-19", "close": 2.52, "volume": 69563.0}, {"date": "2026-05-20", "close": 2.6, "volume": 12860.0}, {"date": "2026-05-21", "close": 2.3, "volume": 27379.0}, {"date": "2026-05-22", "close": 2.374, "volume": 6161.0}, {"date": "2026-05-26", "close": 2.31, "volume": 14163.0}, {"date": "2026-05-27", "close": 2.36, "volume": 15073.0}, {"date": "2026-05-28", "close": 2.35, "volume": 9178.0}, {"date": "2026-05-29", "close": 2.32, "volume": 31238.0}, {"date": "2026-06-01", "close": 2.41, "volume": 49663.0}, {"date": "2026-06-02", "close": 2.365, "volume": 23191.0}, {"date": "2026-06-03", "close": 2.36, "volume": 3057.0}, {"date": "2026-06-04", "close": 2.38, "volume": 11642.0}, {"date": "2026-06-05", "close": 2.36, "volume": 7168.0}, {"date": "2026-06-08", "close": 2.31, "volume": 6682.0}, {"date": "2026-06-09", "close": 2.38, "volume": 6636.0}, {"date": "2026-06-10", "close": 2.26, "volume": 6563.0}, {"date": "2026-06-11", "close": 2.25, "volume": 10899.0}, {"date": "2026-06-12", "close": 2.27, "volume": 9466.0}, {"date": "2026-06-15", "close": 2.33, "volume": 5530.0}, {"date": "2026-06-16", "close": 2.25, "volume": 4875.0}, {"date": "2026-06-17", "close": 2.25, "volume": 8608.0}, {"date": "2026-06-18", "close": 2.02, "volume": 40297.0}, {"date": "2026-06-22", "close": 2.02, "volume": 14512.0}, {"date": "2026-06-23", "close": 2.095, "volume": 9024.0}, {"date": "2026-06-24", "close": 2.12, "volume": 995.0}, {"date": "2026-06-25", "close": 2.16, "volume": 6338.0}, {"date": "2026-06-26", "close": 2.0313, "volume": 19238.0}, {"date": "2026-06-29", "close": 2.15, "volume": 3634.0}, {"date": "2026-06-30", "close": 2.09, "volume": 6364.0}, {"date": "2026-07-01", "close": 2.09, "volume": 2326.0}, {"date": "2026-07-02", "close": 2.11, "volume": 2218.0}, {"date": "2026-07-06", "close": 2.18, "volume": 357438.0}, {"date": "2026-07-07", "close": 2.07, "volume": 5264.0}, {"date": "2026-07-08", "close": 1.9, "volume": 74341.0}, {"date": "2026-07-09", "close": 1.78, "volume": 71596.0}, {"date": "2026-07-10", "close": 1.715, "volume": 34805.0}, {"date": "2026-07-13", "close": 1.63, "volume": 50282.0}, {"date": "2026-07-14", "close": 1.68, "volume": 72650.0}, {"date": "2026-07-15", "close": 1.75, "volume": 13720.0}, {"date": "2026-07-16", "close": 1.8, "volume": 77593.0}, {"date": "2026-07-17", "close": 1.86, "volume": 37334.0}, {"date": "2026-07-20", "close": 1.82, "volume": 53054.0}, {"date": "2026-07-21", "close": 1.95, "volume": 30505.0}, {"date": "2026-07-22", "close": 1.85, "volume": 27932.0}, {"date": "2026-07-23", "close": 1.795, "volume": 12065.0}, {"date": "2026-07-24", "close": 1.78, "volume": 9362.0}, {"date": "2026-07-27", "close": 1.64, "volume": 28411.0}, {"date": "2026-07-28", "close": 1.68, "volume": 8660.0}, {"date": "2026-07-29", "close": 1.58, "volume": 10407.0}, {"date": "2026-07-30", "close": 1.56, "volume": 11493.0}, {"date": "2026-07-31", "close": 1.55, "volume": 36003.0}, {"date": "2026-08-03", "close": 1.575, "volume": 2998.0}, {"date": "2026-08-04", "close": 1.56, "volume": 35683.0}, {"date": "2026-08-05", "close": 1.74, "volume": 61196.0}, {"date": "2026-08-06", "close": 1.81, "volume": 5142.0}, {"date": "2026-08-07", "close": 1.82, "volume": 2438.0}, {"date": "2026-08-10", "close": 1.84, "volume": 14943.0}, {"date": "2026-08-11", "close": 1.75, "volume": 10958.0}, {"date": "2026-08-12", "close": 1.625, "volume": 14606.0}, {"date": "2026-08-13", "close": 1.6614, "volume": 1270.0}, {"date": "2026-08-14", "close": 1.6, "volume": 2988.0}, {"date": "2026-08-17", "close": 1.6, "volume": 48906.0}, {"date": "2026-08-18", "close": 1.63, "volume": 10608.0}, {"date": "2026-08-19", "close": 1.76, "volume": 34611.0}, {"date": "2026-08-20", "close": 1.77, "volume": 15212.0}, {"date": "2026-08-21", "close": 1.71, "volume": 4605.0}, {"date": "2026-08-24", "close": 1.56, "volume": 38236.0}, {"date": "2026-08-25", "close": 1.66, "volume": 18950.0}, {"date": "2026-08-26", "close": 1.48, "volume": 96492.0}, {"date": "2026-08-27", "close": 1.53, "volume": 102098.0}, {"date": "2026-08-28", "close": 1.53, "volume": 24332.0}, {"date": "2026-08-31", "close": 1.47, "volume": 48913.0}, {"date": "2026-09-01", "close": 1.46, "volume": 3675.0}, {"date": "2026-09-02", "close": 1.42, "volume": 37728.0}, {"date": "2026-09-03", "close": 1.37, "volume": 14036.0}, {"date": "2026-09-04", "close": 1.36, "volume": 15450.0}, {"date": "2026-09-08", "close": 1.27, "volume": 17554.0}, {"date": "2026-09-09", "close": 1.37, "volume": 7404.0}, {"date": "2026-09-10", "close": 1.25, "volume": 25476.0}, {"date": "2026-09-11", "close": 1.18, "volume": 9629.0}, {"date": "2026-09-14", "close": 1.24, "volume": 7023.0}, {"date": "2026-09-15", "close": 1.1742, "volume": 12873.0}, {"date": "2026-09-16", "close": 1.14, "volume": 30753.0}, {"date": "2026-09-17", "close": 1.08, "volume": 41594.0}, {"date": "2026-09-18", "close": 1.08, "volume": 23831.0}, {"date": "2026-09-21", "close": 1.07, "volume": 8322.0}, {"date": "2026-09-22", "close": 1.1, "volume": 31916.0}, {"date": "2026-09-23", "close": 1.06, "volume": 14811.0}, {"date": "2026-09-24", "close": 1.05, "volume": 14468.0}, {"date": "2026-09-25", "close": 1.01, "volume": 5056.0}, {"date": "2026-09-28", "close": 0.97, "volume": 16659.0}, {"date": "2026-09-29", "close": 1.009, "volume": 14579.0}, {"date": "2026-09-30", "close": 1.0, "volume": 37289.0}, {"date": "2026-10-01", "close": 1.03, "volume": 10396.0}, {"date": "2026-10-02", "close": 1.01, "volume": 10552.0}, {"date": "2026-10-05", "close": 1.035, "volume": 6045.0}, {"date": "2026-10-06", "close": 0.99, "volume": 6147.0}, {"date": "2026-10-07", "close": 1.04, "volume": 61504.0}, {"date": "2026-10-08", "close": 1.0, "volume": 6052.0}, {"date": "2026-10-09", "close": 0.9532, "volume": 1453.0}, {"date": "2026-10-12", "close": 0.9699, "volume": 7697.0}, {"date": "2026-10-13", "close": 0.94, "volume": 14916.0}, {"date": "2026-10-14", "close": 0.93, "volume": 4822.0}, {"date": "2026-10-15", "close": 0.94, "volume": 1957.0}, {"date": "2026-10-16", "close": 0.9299, "volume": 9198.0}, {"date": "2026-10-19", "close": 0.8501, "volume": 8045.0}, {"date": "2026-10-20", "close": 0.9, "volume": 12610.0}, {"date": "2026-10-21", "close": 1.05, "volume": 50978.0}, {"date": "2026-10-22", "close": 1.01, "volume": 10431.0}, {"date": "2026-10-23", "close": 0.99, "volume": 70237.0}, {"date": "2026-10-26", "close": 1.12, "volume": 490458.0}], "refreshing": true}