{"ticker": "RKDA", "overview": {"name": "Arcadia Biosciences, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RKDA", "has_prices": true, "as_of": "2026-09-22", "last": 0.448, "prev_close": 0.44, "change": 0.008000000000000007, "change_pct": 0.0181818181818182, "session_volume": 10161.0, "vwap_5": 0.45903151279399196, "vwap_20": 0.485670463725376, "vwap_60": 0.5987046515812428, "vwap_250": 1.592331072825395, "high_52w": 3.9, "low_52w": 0.421, "avg_volume_20": 56187.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003613", "src": "13DG", "ticker": "RKDA", "cik": "1469443", "company": "Arcadia Biosciences, Inc.", "company_raw": "Arcadia Biosciences, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in RKDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001172661-26-002169", "src": "13DG", "ticker": "RKDA", "cik": "1469443", "company": "Arcadia Biosciences, Inc.", "company_raw": "Arcadia Biosciences, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 7.75% passive stake in RKDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003613", "src": "13DG", "ticker": "RKDA", "cik": "1469443", "company": "Arcadia Biosciences, Inc.", "company_raw": "Arcadia Biosciences, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in RKDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001172661-26-002169", "src": "13DG", "ticker": "RKDA", "cik": "1469443", "company": "Arcadia Biosciences, Inc.", "company_raw": "Arcadia Biosciences, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ARMISTICE CAPITAL, LLC takes a 7.75% passive stake in RKDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002169-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Arcadia Biosciences, Inc. - Common Stock", "new_value": "Arcadia Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001469443", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001469443", "applied": 1, "detected_at": "2026-10-27T10:10:37.053313"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RKDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 1656.0, "volume": 146.0}, {"date": "2016-09-23", "close": 1632.0, "volume": 38.0}, {"date": "2016-09-26", "close": 1568.0, "volume": 21.0}, {"date": "2016-09-27", "close": 1536.0, "volume": 43.0}, {"date": "2016-09-28", "close": 1544.0, "volume": 16.0}, {"date": "2016-09-29", "close": 1536.08, "volume": 15.0}, {"date": "2016-09-30", "close": 1560.0, "volume": 7.0}, {"date": "2016-10-03", "close": 1559.68, "volume": 13.0}, {"date": "2016-10-04", "close": 1528.0, "volume": 3.0}, {"date": "2016-10-05", "close": 1560.0, "volume": 22.0}, {"date": "2016-10-06", "close": 1576.0, "volume": 1.0}, {"date": "2016-10-07", "close": 1576.0, "volume": 7.0}, {"date": "2016-10-10", "close": 1576.0, "volume": 4.0}, {"date": "2016-10-11", "close": 1575.2, "volume": 6.0}, {"date": "2016-10-12", "close": 1560.0, "volume": 4.0}, {"date": "2016-10-13", "close": 1544.0, "volume": 15.0}, {"date": "2016-10-14", "close": 1544.0, "volume": 13.0}, {"date": "2016-10-17", "close": 1488.0, "volume": 45.0}, {"date": "2016-10-18", "close": 1472.0, "volume": 21.0}, {"date": "2016-10-19", "close": 1408.0, "volume": 10.0}, {"date": "2016-10-20", "close": 1368.0, "volume": 18.0}, {"date": "2016-10-21", "close": 1360.0, "volume": 8.0}, {"date": "2016-10-24", "close": 1384.0, "volume": 8.0}, {"date": "2016-10-25", "close": 1360.0, "volume": 5.0}, {"date": "2016-10-26", "close": 1376.4, "volume": 6.0}, {"date": "2016-10-27", "close": 1381.12, "volume": 8.0}, {"date": "2016-10-28", "close": 1372.24, "volume": 14.0}, {"date": "2016-10-31", "close": 1296.0, "volume": 20.0}, {"date": "2016-11-01", "close": 1288.0, "volume": 16.0}, {"date": "2016-11-02", "close": 1269.28, "volume": 12.0}, {"date": "2016-11-03", "close": 1128.0, "volume": 75.0}, {"date": "2016-11-04", "close": 1144.0, "volume": 7.0}, {"date": "2016-11-07", "close": 1137.76, "volume": 10.0}, {"date": "2016-11-08", "close": 1080.0, "volume": 6.0}, {"date": "2016-11-09", "close": 1072.0, "volume": 26.0}, {"date": "2016-11-10", "close": 1040.0, "volume": 11.0}, {"date": "2016-11-11", "close": 1002.72, "volume": 26.0}, {"date": "2016-11-14", "close": 1024.0, "volume": 6.0}, {"date": "2016-11-15", "close": 1024.0, "volume": 48.0}, {"date": "2016-11-16", "close": 1000.08, "volume": 16.0}, {"date": "2016-11-17", "close": 1000.0, "volume": 62.0}, {"date": "2016-11-18", "close": 984.0, "volume": 13.0}, {"date": "2016-11-21", "close": 976.0, "volume": 100.0}, {"date": "2016-11-22", "close": 1000.0, "volume": 13.0}, {"date": "2016-11-23", "close": 968.0, "volume": 18.0}, {"date": "2016-11-25", "close": 976.0, "volume": 4.0}, {"date": "2016-11-28", "close": 928.0, "volume": 42.0}, {"date": "2016-11-29", "close": 928.0, "volume": 14.0}, {"date": "2016-11-30", "close": 904.0, "volume": 19.0}, {"date": "2016-12-01", "close": 904.0, "volume": 37.0}, {"date": "2016-12-02", "close": 902.4, "volume": 26.0}, {"date": "2016-12-05", "close": 936.0, "volume": 14.0}, {"date": "2016-12-06", "close": 936.0, "volume": 22.0}, {"date": "2016-12-07", "close": 960.0, "volume": 28.0}, {"date": "2016-12-08", "close": 928.0, "volume": 14.0}, {"date": "2016-12-09", "close": 952.0, "volume": 25.0}, {"date": "2016-12-12", "close": 960.0, "volume": 12.0}, {"date": "2016-12-13", "close": 1023.12, "volume": 338.0}, {"date": "2016-12-14", "close": 1051.92, "volume": 417.0}, {"date": "2016-12-15", "close": 976.0, "volume": 93.0}, {"date": "2016-12-16", "close": 833.28, "volume": 205.0}, {"date": "2016-12-19", "close": 840.0, "volume": 160.0}, {"date": "2016-12-20", "close": 840.0, "volume": 68.0}, {"date": "2016-12-21", "close": 848.0, "volume": 50.0}, {"date": "2016-12-22", "close": 880.0, "volume": 9.0}, {"date": "2016-12-23", "close": 856.0, "volume": 53.0}, {"date": "2016-12-27", "close": 836.72, "volume": 53.0}, {"date": "2016-12-28", "close": 840.0, "volume": 40.0}, {"date": "2016-12-29", "close": 816.0, "volume": 99.0}, {"date": "2016-12-30", "close": 736.0, "volume": 189.0}, {"date": "2017-01-03", "close": 720.0, "volume": 119.0}, {"date": "2017-01-04", "close": 720.0, "volume": 70.0}, {"date": "2017-01-05", "close": 720.0, "volume": 134.0}, {"date": "2017-01-06", "close": 720.08, "volume": 117.0}, {"date": "2017-01-09", "close": 736.0, "volume": 33.0}, {"date": "2017-01-10", "close": 792.0, "volume": 202.0}, {"date": "2017-01-11", "close": 736.0, "volume": 42.0}, {"date": "2017-01-12", "close": 759.92, "volume": 16.0}, {"date": "2017-01-13", "close": 766.4, "volume": 27.0}, {"date": "2017-01-17", "close": 720.0, "volume": 36.0}, {"date": "2017-01-18", "close": 792.96, "volume": 116.0}, {"date": "2017-01-19", "close": 808.0, "volume": 37.0}, {"date": "2017-01-20", "close": 744.0, "volume": 63.0}, {"date": "2017-01-23", "close": 752.48, "volume": 70.0}, {"date": "2017-01-24", "close": 776.0, "volume": 45.0}, {"date": "2017-01-25", "close": 790.24, "volume": 80.0}, {"date": "2017-01-26", "close": 759.2, "volume": 29.0}, {"date": "2017-01-27", "close": 796.16, "volume": 10.0}, {"date": "2017-01-30", "close": 799.92, "volume": 24.0}, {"date": "2017-01-31", "close": 800.0, "volume": 18.0}, {"date": "2017-02-01", "close": 752.0, "volume": 25.0}, {"date": "2017-02-02", "close": 712.08, "volume": 91.0}, {"date": "2017-02-03", "close": 728.48, "volume": 20.0}, {"date": "2017-02-06", "close": 792.0, "volume": 163.0}, {"date": "2017-02-07", "close": 772.0, "volume": 13.0}, {"date": "2017-02-08", "close": 736.0, "volume": 137.0}, {"date": "2017-02-09", "close": 744.0, "volume": 93.0}, {"date": "2017-02-10", "close": 750.4, "volume": 22.0}, {"date": "2017-02-13", "close": 791.92, "volume": 17.0}, {"date": "2017-02-14", "close": 776.0, "volume": 82.0}, {"date": "2017-02-15", "close": 872.0, "volume": 1017.0}, {"date": "2017-02-16", "close": 832.0, "volume": 168.0}, {"date": "2017-02-17", "close": 776.0, "volume": 249.0}, {"date": "2017-02-21", "close": 760.64, "volume": 143.0}, {"date": "2017-02-22", "close": 783.92, "volume": 672.0}, {"date": "2017-02-23", "close": 791.2, "volume": 102.0}, {"date": "2017-02-24", "close": 776.0, "volume": 24.0}, {"date": "2017-02-27", "close": 768.0, "volume": 120.0}, {"date": "2017-02-28", "close": 742.64, "volume": 78.0}, {"date": "2017-03-01", "close": 757.28, "volume": 125.0}, {"date": "2017-03-02", "close": 740.4, "volume": 20.0}, {"date": "2017-03-03", "close": 728.0, "volume": 46.0}, {"date": "2017-03-06", "close": 719.68, "volume": 44.0}, {"date": "2017-03-07", "close": 698.96, "volume": 93.0}, {"date": "2017-03-08", "close": 703.6, "volume": 71.0}, {"date": "2017-03-09", "close": 606.88, "volume": 190.0}, {"date": "2017-03-10", "close": 648.0, "volume": 74.0}, {"date": "2017-03-13", "close": 664.0, "volume": 115.0}, {"date": "2017-03-14", "close": 688.0, "volume": 8.0}, {"date": "2017-03-15", "close": 664.0, "volume": 24.0}, {"date": "2017-03-16", "close": 694.32, "volume": 7.0}, {"date": "2017-03-17", "close": 696.0, "volume": 64.0}, {"date": "2017-03-20", "close": 640.08, "volume": 31.0}, {"date": "2017-03-21", "close": 638.32, "volume": 54.0}, {"date": "2017-03-22", "close": 552.0, "volume": 78.0}, {"date": "2017-03-23", "close": 560.0, "volume": 55.0}, {"date": "2017-03-24", "close": 560.0, "volume": 49.0}, {"date": "2017-03-27", "close": 544.88, "volume": 14.0}, {"date": "2017-03-28", "close": 552.0, "volume": 12.0}, {"date": "2017-03-29", "close": 552.0, "volume": 21.0}, {"date": "2017-03-30", "close": 568.0, "volume": 6.0}, {"date": "2017-03-31", "close": 545.36, "volume": 26.0}, {"date": "2017-04-03", "close": 547.04, "volume": 7.0}, {"date": "2017-04-04", "close": 560.0, "volume": 538.0}, {"date": "2017-04-05", "close": 624.0, "volume": 267.0}, {"date": "2017-04-06", "close": 644.8, "volume": 60.0}, {"date": "2017-04-07", "close": 640.0, "volume": 5.0}, {"date": "2017-04-10", "close": 669.76, "volume": 27.0}, {"date": "2017-04-11", "close": 628.4, "volume": 37.0}, {"date": "2017-04-12", "close": 640.0, "volume": 19.0}, {"date": "2017-04-13", "close": 624.0, "volume": 21.0}, {"date": "2017-04-17", "close": 639.84, "volume": 7.0}, {"date": "2017-04-18", "close": 597.52, "volume": 4.0}, {"date": "2017-04-19", "close": 575.92, "volume": 34.0}, {"date": "2017-04-20", "close": 584.24, "volume": 21.0}, {"date": "2017-04-21", "close": 574.4, "volume": 60.0}, {"date": "2017-04-24", "close": 552.0, "volume": 7.0}, {"date": "2017-04-25", "close": 568.0, "volume": 112.0}, {"date": "2017-04-26", "close": 560.4, "volume": 19.0}, {"date": "2017-04-27", "close": 544.08, "volume": 26.0}, {"date": "2017-04-28", "close": 544.0, "volume": 19.0}, {"date": "2017-05-01", "close": 567.2, "volume": 7.0}, {"date": "2017-05-02", "close": 632.0, "volume": 117.0}, {"date": "2017-05-03", "close": 672.0, "volume": 8.0}, {"date": "2017-05-04", "close": 640.0, "volume": 20.0}, {"date": "2017-05-05", "close": 616.0, "volume": 1.0}, {"date": "2017-05-08", "close": 632.0, "volume": 57.0}, {"date": "2017-05-09", "close": 640.0, "volume": 14.0}, {"date": "2017-05-10", "close": 632.0, "volume": 20.0}, {"date": "2017-05-11", "close": 640.0, "volume": 86.0}, {"date": "2017-05-12", "close": 656.0, "volume": 37.0}, {"date": "2017-05-15", "close": 600.0, "volume": 85.0}, {"date": "2017-05-16", "close": 600.0, "volume": 3.0}, {"date": "2017-05-17", "close": 607.92, "volume": 43.0}, {"date": "2017-05-18", "close": 568.0, "volume": 17.0}, {"date": "2017-05-19", "close": 589.52, "volume": 55.0}, {"date": "2017-05-22", "close": 560.08, "volume": 64.0}, {"date": "2017-05-23", "close": 560.0, "volume": 5.0}, {"date": "2017-05-24", "close": 576.56, "volume": 8.0}, {"date": "2017-05-25", "close": 560.0, "volume": 13.0}, {"date": "2017-05-26", "close": 599.84, "volume": 13.0}, {"date": "2017-05-30", "close": 560.0, "volume": 4.0}, {"date": "2017-05-31", "close": 560.0, "volume": 9.0}, {"date": "2017-06-01", "close": 558.24, "volume": 3.0}, {"date": "2017-06-02", "close": 568.0, "volume": 3.0}, {"date": "2017-06-05", "close": 560.0, "volume": 12.0}, {"date": "2017-06-06", "close": 564.0, "volume": 18.0}, {"date": "2017-06-07", "close": 584.0, "volume": 5.0}, {"date": "2017-06-08", "close": 559.28, "volume": 16.0}, {"date": "2017-06-09", "close": 569.36, "volume": 15.0}, {"date": "2017-06-12", "close": 560.0, "volume": 59.0}, {"date": "2017-06-13", "close": 536.0, "volume": 19.0}, {"date": "2017-06-14", "close": 527.92, "volume": 27.0}, {"date": "2017-06-15", "close": 456.0, "volume": 91.0}, {"date": "2017-06-16", "close": 488.0, "volume": 41.0}, {"date": "2017-06-19", "close": 453.28, "volume": 14.0}, {"date": "2017-06-20", "close": 424.0, "volume": 41.0}, {"date": "2017-06-21", "close": 424.0, "volume": 34.0}, {"date": "2017-06-22", "close": 439.84, "volume": 53.0}, {"date": "2017-06-23", "close": 408.0, "volume": 35.0}, {"date": "2017-06-26", "close": 392.0, "volume": 56.0}, {"date": "2017-06-27", "close": 399.2, "volume": 16.0}, {"date": "2017-06-28", "close": 373.52, "volume": 37.0}, {"date": "2017-06-29", "close": 392.16, "volume": 64.0}, {"date": "2017-06-30", "close": 360.0, "volume": 168.0}, {"date": "2017-07-03", "close": 391.92, "volume": 42.0}, {"date": "2017-07-05", "close": 360.0, "volume": 82.0}, {"date": "2017-07-06", "close": 328.0, "volume": 94.0}, {"date": "2017-07-07", "close": 340.0, "volume": 30.0}, {"date": "2017-07-10", "close": 344.0, "volume": 22.0}, {"date": "2017-07-11", "close": 348.0, "volume": 21.0}, {"date": "2017-07-12", "close": 328.08, "volume": 70.0}, {"date": "2017-07-13", "close": 328.0, "volume": 37.0}, {"date": "2017-07-14", "close": 412.0, "volume": 1592.0}, {"date": "2017-07-17", "close": 369.6, "volume": 182.0}, {"date": "2017-07-18", "close": 368.0, "volume": 72.0}, {"date": "2017-07-19", "close": 424.0, "volume": 5498.0}, {"date": "2017-07-20", "close": 408.0, "volume": 542.0}, {"date": "2017-07-21", "close": 408.0, "volume": 151.0}, {"date": "2017-07-24", "close": 432.0, "volume": 390.0}, {"date": "2017-07-25", "close": 425.92, "volume": 187.0}, {"date": "2017-07-26", "close": 424.8, "volume": 280.0}, {"date": "2017-07-27", "close": 437.6, "volume": 77.0}, {"date": "2017-07-28", "close": 415.92, "volume": 111.0}, {"date": "2017-07-31", "close": 412.0, "volume": 73.0}, {"date": "2017-08-01", "close": 353.6, "volume": 203.0}, {"date": "2017-08-02", "close": 392.0, "volume": 63.0}, {"date": "2017-08-03", "close": 336.0, "volume": 110.0}, {"date": "2017-08-04", "close": 346.8, "volume": 59.0}, {"date": "2017-08-07", "close": 340.72, "volume": 90.0}, {"date": "2017-08-08", "close": 319.92, "volume": 174.0}, {"date": "2017-08-09", "close": 332.0, "volume": 85.0}, {"date": "2017-08-10", "close": 384.0, "volume": 1594.0}, {"date": "2017-08-11", "close": 383.2, "volume": 282.0}, {"date": "2017-08-14", "close": 376.0, "volume": 78.0}, {"date": "2017-08-15", "close": 398.72, "volume": 528.0}, {"date": "2017-08-16", "close": 384.0, "volume": 138.0}, {"date": "2017-08-17", "close": 360.0, "volume": 75.0}, {"date": "2017-08-18", "close": 342.64, "volume": 127.0}, {"date": "2017-08-21", "close": 339.76, "volume": 30.0}, {"date": "2017-08-22", "close": 352.0, "volume": 47.0}, {"date": "2017-08-23", "close": 344.0, "volume": 39.0}, {"date": "2017-08-24", "close": 349.52, "volume": 66.0}, {"date": "2017-08-25", "close": 352.0, "volume": 57.0}, {"date": "2017-08-28", "close": 336.0, "volume": 20.0}, {"date": "2017-08-29", "close": 336.0, "volume": 27.0}, {"date": "2017-08-30", "close": 338.0, "volume": 137.0}, {"date": "2017-08-31", "close": 328.0, "volume": 31.0}, {"date": "2017-09-01", "close": 328.0, "volume": 44.0}, {"date": "2017-09-05", "close": 320.08, "volume": 54.0}, {"date": "2017-09-06", "close": 320.0, "volume": 44.0}, {"date": "2017-09-07", "close": 328.0, "volume": 202.0}, {"date": "2017-09-08", "close": 334.08, "volume": 21.0}, {"date": "2017-09-11", "close": 368.0, "volume": 154.0}, {"date": "2017-09-12", "close": 360.88, "volume": 127.0}, {"date": "2017-09-13", "close": 352.0, "volume": 74.0}, {"date": "2017-09-14", "close": 344.0, "volume": 40.0}, {"date": "2017-09-15", "close": 368.0, "volume": 166.0}, {"date": "2017-09-18", "close": 360.0, "volume": 82.0}, {"date": "2017-09-19", "close": 360.0, "volume": 24.0}, {"date": "2017-09-20", "close": 352.08, "volume": 14.0}, {"date": "2017-09-21", "close": 408.0, "volume": 234.0}, {"date": "2017-09-22", "close": 408.0, "volume": 27.0}, {"date": "2017-09-25", "close": 408.0, "volume": 71.0}, {"date": "2017-09-26", "close": 407.68, "volume": 24.0}, {"date": "2017-09-27", "close": 392.0, "volume": 16.0}, {"date": "2017-09-28", "close": 412.0, "volume": 75.0}, {"date": "2017-09-29", "close": 337.76, "volume": 469.0}, {"date": "2017-10-02", "close": 288.88, "volume": 1297.0}, {"date": "2017-10-03", "close": 304.96, "volume": 347.0}, {"date": "2017-10-04", "close": 280.0, "volume": 5772.0}, {"date": "2017-10-05", "close": 279.36, "volume": 441.0}, {"date": "2017-10-06", "close": 266.4, "volume": 476.0}, {"date": "2017-10-09", "close": 258.4, "volume": 166.0}, {"date": "2017-10-10", "close": 272.0, "volume": 189.0}, {"date": "2017-10-11", "close": 292.08, "volume": 645.0}, {"date": "2017-10-12", "close": 296.0, "volume": 1243.0}, {"date": "2017-10-13", "close": 287.76, "volume": 311.0}, {"date": "2017-10-16", "close": 311.92, "volume": 107.0}, {"date": "2017-10-17", "close": 268.16, "volume": 360.0}, {"date": "2017-10-18", "close": 279.12, "volume": 907.0}, {"date": "2017-10-19", "close": 279.52, "volume": 388.0}, {"date": "2017-10-20", "close": 261.36, "volume": 211.0}, {"date": "2017-10-23", "close": 252.0, "volume": 276.0}, {"date": "2017-10-24", "close": 257.44, "volume": 265.0}, {"date": "2017-10-25", "close": 263.76, "volume": 1610.0}, {"date": "2017-10-26", "close": 240.0, "volume": 752.0}, {"date": "2017-10-27", "close": 231.84, "volume": 235.0}, {"date": "2017-10-30", "close": 217.68, "volume": 210.0}, {"date": "2017-10-31", "close": 224.0, "volume": 278.0}, {"date": "2017-11-01", "close": 234.4, "volume": 263.0}, {"date": "2017-11-02", "close": 228.8, "volume": 113.0}, {"date": "2017-11-03", "close": 231.92, "volume": 148.0}, {"date": "2017-11-06", "close": 224.48, "volume": 63.0}, {"date": "2017-11-07", "close": 225.92, "volume": 169.0}, {"date": "2017-11-08", "close": 216.0, "volume": 299.0}, {"date": "2017-11-09", "close": 223.2, "volume": 419.0}, {"date": "2017-11-10", "close": 223.52, "volume": 2831.0}, {"date": "2017-11-13", "close": 220.0, "volume": 625.0}, {"date": "2017-11-14", "close": 206.24, "volume": 664.0}, {"date": "2017-11-15", "close": 190.88, "volume": 539.0}, {"date": "2017-11-16", "close": 180.8, "volume": 415.0}, {"date": "2017-11-17", "close": 190.64, "volume": 276.0}, {"date": "2017-11-20", "close": 182.24, "volume": 2214.0}, {"date": "2017-11-21", "close": 172.4, "volume": 392.0}, {"date": "2017-11-22", "close": 175.2, "volume": 467.0}, {"date": "2017-11-24", "close": 182.4, "volume": 125.0}, {"date": "2017-11-27", "close": 176.24, "volume": 178.0}, {"date": "2017-11-28", "close": 170.8, "volume": 805.0}, {"date": "2017-11-29", "close": 192.88, "volume": 2846.0}, {"date": "2017-11-30", "close": 181.28, "volume": 359.0}, {"date": "2017-12-01", "close": 190.8, "volume": 223.0}, {"date": "2017-12-04", "close": 180.64, "volume": 123.0}, {"date": "2017-12-05", "close": 188.0, "volume": 645.0}, {"date": "2017-12-06", "close": 171.6, "volume": 233.0}, {"date": "2017-12-07", "close": 156.8, "volume": 717.0}, {"date": "2017-12-08", "close": 164.72, "volume": 304.0}, {"date": "2017-12-11", "close": 168.8, "volume": 232.0}, {"date": "2017-12-12", "close": 159.92, "volume": 1072.0}, {"date": "2017-12-13", "close": 181.6, "volume": 1978.0}, {"date": "2017-12-14", "close": 183.6, "volume": 660.0}, {"date": "2017-12-15", "close": 168.16, "volume": 338.0}, {"date": "2017-12-18", "close": 170.8, "volume": 204.0}, {"date": "2017-12-19", "close": 167.84, "volume": 706.0}, {"date": "2017-12-20", "close": 168.4, "volume": 184.0}, {"date": "2017-12-21", "close": 169.6, "volume": 271.0}, {"date": "2017-12-22", "close": 164.0, "volume": 246.0}, {"date": "2017-12-26", "close": 166.16, "volume": 98.0}, {"date": "2017-12-27", "close": 173.84, "volume": 924.0}, {"date": "2017-12-28", "close": 208.4, "volume": 1324.0}, {"date": "2017-12-29", "close": 220.0, "volume": 810.0}, {"date": "2018-01-02", "close": 215.6, "volume": 848.0}, {"date": "2018-01-03", "close": 211.12, "volume": 581.0}, {"date": "2018-01-04", "close": 221.68, "volume": 621.0}, {"date": "2018-01-05", "close": 239.84, "volume": 2605.0}, {"date": "2018-01-08", "close": 219.84, "volume": 1113.0}, {"date": "2018-01-09", "close": 204.0, "volume": 956.0}, {"date": "2018-01-10", "close": 200.72, "volume": 361.0}, {"date": "2018-01-11", "close": 196.16, "volume": 318.0}, {"date": "2018-01-12", "close": 198.4, "volume": 338.0}, {"date": "2018-01-16", "close": 205.36, "volume": 1560.0}, {"date": "2018-01-17", "close": 210.0, "volume": 1776.0}, {"date": "2018-01-18", "close": 191.92, "volume": 597.0}, {"date": "2018-01-19", "close": 214.72, "volume": 1756.0}, {"date": "2018-01-22", "close": 240.0, "volume": 2264.0}, {"date": "2018-01-23", "close": 204.56, "volume": 1740.0}, {"date": "2018-01-24", "close": 215.2, "volume": 9202.0}, {"date": "2018-01-25", "close": 216.4, "volume": 3567.0}, {"date": "2018-01-26", "close": 254.4, "volume": 4526.0}, {"date": "2018-01-29", "close": 225.6, "volume": 1363.0}, {"date": "2018-01-30", "close": 212.4, "volume": 1497.0}, {"date": "2018-01-31", "close": 218.0, "volume": 2729.0}, {"date": "2018-02-01", "close": 219.2, "volume": 730.0}, {"date": "2018-02-02", "close": 207.6, "volume": 850.0}, {"date": "2018-02-05", "close": 192.804, "volume": 537.0}, {"date": "2018-02-06", "close": 186.8, "volume": 794.0}, {"date": "2018-02-07", "close": 192.0, "volume": 748.0}, {"date": "2018-02-08", "close": 178.0, "volume": 445.0}, {"date": "2018-02-09", "close": 174.8, "volume": 721.0}, {"date": "2018-02-12", "close": 174.4, "volume": 207.0}, {"date": "2018-02-13", "close": 178.0, "volume": 400.0}, {"date": "2018-02-14", "close": 202.224, "volume": 418.0}, {"date": "2018-02-15", "close": 206.8, "volume": 193.0}, {"date": "2018-02-16", "close": 202.8, "volume": 314.0}, {"date": "2018-02-20", "close": 202.4, "volume": 43.0}, {"date": "2018-02-21", "close": 184.4, "volume": 244.0}, {"date": "2018-02-22", "close": 184.0, "volume": 71.0}, {"date": "2018-02-23", "close": 183.2, "volume": 91.0}, {"date": "2018-02-26", "close": 201.2, "volume": 724.0}, {"date": "2018-02-27", "close": 202.0, "volume": 33166.0}, {"date": "2018-02-28", "close": 177.6, "volume": 1430.0}, {"date": "2018-03-01", "close": 190.8, "volume": 2530.0}, {"date": "2018-03-02", "close": 211.2, "volume": 2961.0}, {"date": "2018-03-05", "close": 222.4, "volume": 3974.0}, {"date": "2018-03-06", "close": 235.2, "volume": 2517.0}, {"date": "2018-03-07", "close": 227.2, "volume": 771.0}, {"date": "2018-03-08", "close": 251.2, "volume": 1984.0}, {"date": "2018-03-09", "close": 416.0, "volume": 23619.0}, {"date": "2018-03-12", "close": 512.0, "volume": 88389.0}, {"date": "2018-03-13", "close": 466.8, "volume": 13499.0}, {"date": "2018-03-14", "close": 1919.6, "volume": 346206.0}, {"date": "2018-03-15", "close": 1699.6, "volume": 144371.0}, {"date": "2018-03-16", "close": 1676.4, "volume": 30821.0}, {"date": "2018-03-19", "close": 1827.6, "volume": 60066.0}, {"date": "2018-03-20", "close": 1544.4, "volume": 12430.0}, {"date": "2018-03-21", "close": 1375.6, "volume": 11415.0}, {"date": "2018-03-22", "close": 1300.8, "volume": 12012.0}, {"date": "2018-03-23", "close": 1218.8, "volume": 5377.0}, {"date": "2018-03-26", "close": 1049.2, "volume": 6800.0}, {"date": "2018-03-27", "close": 1060.4, "volume": 14047.0}, {"date": "2018-03-28", "close": 906.0, "volume": 5035.0}, {"date": "2018-03-29", "close": 960.4, "volume": 6055.0}, {"date": "2018-04-02", "close": 902.4, "volume": 7643.0}, {"date": "2018-04-03", "close": 886.4, "volume": 5705.0}, {"date": "2018-04-04", "close": 920.4, "volume": 6984.0}, {"date": "2018-04-05", "close": 996.0, "volume": 4808.0}, {"date": "2018-04-06", "close": 973.6, "volume": 2899.0}, {"date": "2018-04-09", "close": 910.4, "volume": 1954.0}, {"date": "2018-04-10", "close": 911.2, "volume": 2078.0}, {"date": "2018-04-11", "close": 1000.4, "volume": 2931.0}, {"date": "2018-04-12", "close": 1240.0, "volume": 13136.0}, {"date": "2018-04-13", "close": 1058.0, "volume": 7937.0}, {"date": "2018-04-16", "close": 1048.8, "volume": 2303.0}, {"date": "2018-04-17", "close": 1052.8, "volume": 5106.0}, {"date": "2018-04-18", "close": 1028.8, "volume": 2095.0}, {"date": "2018-04-19", "close": 952.8, "volume": 1847.0}, {"date": "2018-04-20", "close": 972.8, "volume": 1377.0}, {"date": "2018-04-23", "close": 794.0, "volume": 5251.0}, {"date": "2018-04-24", "close": 640.0, "volume": 10665.0}, {"date": "2018-04-25", "close": 644.0, "volume": 2201.0}, {"date": "2018-04-26", "close": 516.4, "volume": 9927.0}, {"date": "2018-04-27", "close": 548.4, "volume": 4403.0}, {"date": "2018-04-30", "close": 496.4, "volume": 5369.0}, {"date": "2018-05-01", "close": 446.4, "volume": 10388.0}, {"date": "2018-05-02", "close": 460.0, "volume": 12151.0}, {"date": "2018-05-03", "close": 386.4, "volume": 16830.0}, {"date": "2018-05-04", "close": 372.8, "volume": 16129.0}, {"date": "2018-05-07", "close": 372.0, "volume": 12901.0}, {"date": "2018-05-08", "close": 389.6, "volume": 58604.0}, {"date": "2018-05-09", "close": 366.0, "volume": 18950.0}, {"date": "2018-05-10", "close": 322.0, "volume": 10528.0}, {"date": "2018-05-11", "close": 311.2, "volume": 10141.0}, {"date": "2018-05-14", "close": 366.4, "volume": 19448.0}, {"date": "2018-05-15", "close": 443.6, "volume": 137996.0}, {"date": "2018-05-16", "close": 442.4, "volume": 46375.0}, {"date": "2018-05-17", "close": 400.0, "volume": 21114.0}, {"date": "2018-05-18", "close": 392.0, "volume": 10604.0}, {"date": "2018-05-21", "close": 410.8, "volume": 9634.0}, {"date": "2018-05-22", "close": 396.8, "volume": 4404.0}, {"date": "2018-05-23", "close": 412.0, "volume": 14186.0}, {"date": "2018-05-24", "close": 408.0, "volume": 4747.0}, {"date": "2018-05-25", "close": 399.2, "volume": 2461.0}, {"date": "2018-05-29", "close": 430.8, "volume": 5010.0}, {"date": "2018-05-30", "close": 460.0, "volume": 16500.0}, {"date": "2018-05-31", "close": 459.6, "volume": 6772.0}, {"date": "2018-06-01", "close": 470.0, "volume": 9959.0}, {"date": "2018-06-04", "close": 433.2, "volume": 4591.0}, {"date": "2018-06-05", "close": 436.8, "volume": 2919.0}, {"date": "2018-06-06", "close": 432.0, "volume": 3068.0}, {"date": "2018-06-07", "close": 412.0, "volume": 2725.0}, {"date": "2018-06-08", "close": 402.0, "volume": 2659.0}, {"date": "2018-06-11", "close": 400.8, "volume": 2973.0}, {"date": "2018-06-12", "close": 362.4, "volume": 13752.0}, {"date": "2018-06-13", "close": 347.2, "volume": 6299.0}, {"date": "2018-06-14", "close": 328.0, "volume": 9587.0}, {"date": "2018-06-15", "close": 332.4, "volume": 4273.0}, {"date": "2018-06-18", "close": 326.4, "volume": 5682.0}, {"date": "2018-06-19", "close": 336.0, "volume": 25428.0}, {"date": "2018-06-20", "close": 330.4, "volume": 8100.0}, {"date": "2018-06-21", "close": 318.4, "volume": 11465.0}, {"date": "2018-06-22", "close": 334.8, "volume": 13112.0}, {"date": "2018-06-25", "close": 321.6, "volume": 6777.0}, {"date": "2018-06-26", "close": 312.4, "volume": 6053.0}, {"date": "2018-06-27", "close": 339.6, "volume": 75542.0}, {"date": "2018-06-28", "close": 323.6, "volume": 8324.0}, {"date": "2018-06-29", "close": 330.0, "volume": 5711.0}, {"date": "2018-07-02", "close": 330.4, "volume": 4391.0}, {"date": "2018-07-03", "close": 324.4, "volume": 2170.0}, {"date": "2018-07-05", "close": 321.2, "volume": 1964.0}, {"date": "2018-07-06", "close": 313.2, "volume": 4728.0}, {"date": "2018-07-09", "close": 314.8, "volume": 3032.0}, {"date": "2018-07-10", "close": 307.2, "volume": 2281.0}, {"date": "2018-07-11", "close": 294.0, "volume": 5621.0}, {"date": "2018-07-12", "close": 295.2, "volume": 4711.0}, {"date": "2018-07-13", "close": 296.4, "volume": 2894.0}, {"date": "2018-07-16", "close": 290.4, "volume": 3572.0}, {"date": "2018-07-17", "close": 288.0, "volume": 1711.0}, {"date": "2018-07-18", "close": 275.2, "volume": 3429.0}, {"date": "2018-07-19", "close": 304.4, "volume": 82952.0}, {"date": "2018-07-20", "close": 297.2, "volume": 7547.0}, {"date": "2018-07-23", "close": 287.2, "volume": 3590.0}, {"date": "2018-07-24", "close": 282.8, "volume": 6115.0}, {"date": "2018-07-25", "close": 287.6, "volume": 4332.0}, {"date": "2018-07-26", "close": 283.6, "volume": 5318.0}, {"date": "2018-07-27", "close": 263.64, "volume": 7348.0}, {"date": "2018-07-30", "close": 258.2, "volume": 3534.0}, {"date": "2018-07-31", "close": 256.0, "volume": 2106.0}, {"date": "2018-08-01", "close": 262.0, "volume": 3146.0}, {"date": "2018-08-02", "close": 268.4, "volume": 1599.0}, {"date": "2018-08-03", "close": 264.0, "volume": 1601.0}, {"date": "2018-08-06", "close": 254.8, "volume": 2310.0}, {"date": "2018-08-07", "close": 264.8, "volume": 3382.0}, {"date": "2018-08-08", "close": 274.8, "volume": 7478.0}, {"date": "2018-08-09", "close": 252.4, "volume": 9675.0}, {"date": "2018-08-10", "close": 238.0, "volume": 4669.0}, {"date": "2018-08-13", "close": 231.6, "volume": 2480.0}, {"date": "2018-08-14", "close": 228.4, "volume": 1093.0}, {"date": "2018-08-15", "close": 221.2, "volume": 2147.0}, {"date": "2018-08-16", "close": 223.196, "volume": 2784.0}, {"date": "2018-08-17", "close": 253.2, "volume": 8500.0}, {"date": "2018-08-20", "close": 236.8, "volume": 7057.0}, {"date": "2018-08-21", "close": 243.2, "volume": 2616.0}, {"date": "2018-08-22", "close": 249.2, "volume": 638.0}, {"date": "2018-08-23", "close": 257.2, "volume": 2674.0}, {"date": "2018-08-24", "close": 254.0, "volume": 1840.0}, {"date": "2018-08-27", "close": 251.2, "volume": 1067.0}, {"date": "2018-08-28", "close": 251.6, "volume": 859.0}, {"date": "2018-08-29", "close": 255.6, "volume": 1761.0}, {"date": "2018-08-30", "close": 260.4, "volume": 2567.0}, {"date": "2018-08-31", "close": 274.0, "volume": 4398.0}, {"date": "2018-09-04", "close": 241.6, "volume": 18138.0}, {"date": "2018-09-05", "close": 244.8, "volume": 2429.0}, {"date": "2018-09-06", "close": 239.2, "volume": 2499.0}, {"date": "2018-09-07", "close": 226.4, "volume": 2410.0}, {"date": "2018-09-10", "close": 208.4, "volume": 6578.0}, {"date": "2018-09-11", "close": 204.4, "volume": 3216.0}, {"date": "2018-09-12", "close": 204.8, "volume": 1734.0}, {"date": "2018-09-13", "close": 208.4, "volume": 1322.0}, {"date": "2018-09-14", "close": 182.0, "volume": 9732.0}, {"date": "2018-09-17", "close": 186.0, "volume": 1882.0}, {"date": "2018-09-18", "close": 185.2, "volume": 1616.0}, {"date": "2018-09-19", "close": 190.8, "volume": 1491.0}, {"date": "2018-09-20", "close": 202.0, "volume": 2955.0}, {"date": "2018-09-21", "close": 197.2, "volume": 1952.0}, {"date": "2018-09-24", "close": 196.0, "volume": 955.0}, {"date": "2018-09-25", "close": 200.8, "volume": 1675.0}, {"date": "2018-09-26", "close": 194.0, "volume": 2382.0}, {"date": "2018-09-27", "close": 194.0, "volume": 869.0}, {"date": "2018-09-28", "close": 195.6, "volume": 769.0}, {"date": "2018-10-01", "close": 191.6, "volume": 1712.0}, {"date": "2018-10-02", "close": 189.6, "volume": 1370.0}, {"date": "2018-10-03", "close": 192.8, "volume": 1689.0}, {"date": "2018-10-04", "close": 190.8, "volume": 1555.0}, {"date": "2018-10-05", "close": 189.6, "volume": 785.0}, {"date": "2018-10-08", "close": 188.0, "volume": 1707.0}, {"date": "2018-10-09", "close": 193.2, "volume": 1761.0}, {"date": "2018-10-10", "close": 211.2, "volume": 24461.0}, {"date": "2018-10-11", "close": 203.2, "volume": 4548.0}, {"date": "2018-10-12", "close": 199.2, "volume": 2793.0}, {"date": "2018-10-15", "close": 204.8, "volume": 9467.0}, {"date": "2018-10-16", "close": 203.6, "volume": 3282.0}, {"date": "2018-10-17", "close": 199.2, "volume": 4285.0}, {"date": "2018-10-18", "close": 203.6, "volume": 1277.0}, {"date": "2018-10-19", "close": 211.2, "volume": 6244.0}, {"date": "2018-10-22", "close": 202.0, "volume": 4293.0}, {"date": "2018-10-23", "close": 190.8, "volume": 3532.0}, {"date": "2018-10-24", "close": 164.8, "volume": 5677.0}, {"date": "2018-10-25", "close": 176.4, "volume": 2056.0}, {"date": "2018-10-26", "close": 170.0, "volume": 1495.0}, {"date": "2018-10-29", "close": 161.2, "volume": 4690.0}, {"date": "2018-10-30", "close": 157.6, "volume": 3268.0}, {"date": "2018-10-31", "close": 162.4, "volume": 2128.0}, {"date": "2018-11-01", "close": 175.6, "volume": 4620.0}, {"date": "2018-11-02", "close": 174.0, "volume": 906.0}, {"date": "2018-11-05", "close": 172.0, "volume": 1218.0}, {"date": "2018-11-06", "close": 172.8, "volume": 10616.0}, {"date": "2018-11-07", "close": 172.0, "volume": 1615.0}, {"date": "2018-11-08", "close": 170.4, "volume": 1373.0}, {"date": "2018-11-09", "close": 165.2, "volume": 881.0}, {"date": "2018-11-12", "close": 156.8, "volume": 1494.0}, {"date": "2018-11-13", "close": 150.0, "volume": 1412.0}, {"date": "2018-11-14", "close": 152.0, "volume": 1776.0}, {"date": "2018-11-15", "close": 162.0, "volume": 1436.0}, {"date": "2018-11-16", "close": 156.8, "volume": 1885.0}, {"date": "2018-11-19", "close": 150.0, "volume": 403.0}, {"date": "2018-11-20", "close": 152.0, "volume": 682.0}, {"date": "2018-11-21", "close": 168.0, "volume": 1825.0}, {"date": "2018-11-23", "close": 170.8, "volume": 838.0}, {"date": "2018-11-26", "close": 166.8, "volume": 2503.0}, {"date": "2018-11-27", "close": 168.0, "volume": 225.0}, {"date": "2018-11-28", "close": 168.0, "volume": 1168.0}, {"date": "2018-11-29", "close": 168.0, "volume": 182.0}, {"date": "2018-11-30", "close": 161.2, "volume": 389.0}, {"date": "2018-12-03", "close": 164.0, "volume": 652.0}, {"date": "2018-12-04", "close": 157.2, "volume": 655.0}, {"date": "2018-12-06", "close": 156.8, "volume": 678.0}, {"date": "2018-12-07", "close": 162.0, "volume": 474.0}, {"date": "2018-12-10", "close": 188.0, "volume": 18741.0}, {"date": "2018-12-11", "close": 178.8, "volume": 11647.0}, {"date": "2018-12-12", "close": 164.0, "volume": 4248.0}, {"date": "2018-12-13", "close": 152.0, "volume": 5365.0}, {"date": "2018-12-14", "close": 156.0, "volume": 1923.0}, {"date": "2018-12-17", "close": 140.4, "volume": 3809.0}, {"date": "2018-12-18", "close": 134.8, "volume": 2211.0}, {"date": "2018-12-19", "close": 152.0, "volume": 4883.0}, {"date": "2018-12-20", "close": 158.4, "volume": 16132.0}, {"date": "2018-12-21", "close": 129.6, "volume": 8632.0}, {"date": "2018-12-24", "close": 120.0, "volume": 902.0}, {"date": "2018-12-26", "close": 116.0, "volume": 2154.0}, {"date": "2018-12-27", "close": 114.0, "volume": 2486.0}, {"date": "2018-12-28", "close": 120.4, "volume": 2274.0}, {"date": "2018-12-31", "close": 126.8, "volume": 2594.0}, {"date": "2019-01-02", "close": 132.0, "volume": 1767.0}, {"date": "2019-01-03", "close": 133.6, "volume": 499.0}, {"date": "2019-01-04", "close": 135.2, "volume": 1421.0}, {"date": "2019-01-07", "close": 142.8, "volume": 1112.0}, {"date": "2019-01-08", "close": 136.4, "volume": 571.0}, {"date": "2019-01-09", "close": 138.8, "volume": 859.0}, {"date": "2019-01-10", "close": 148.0, "volume": 875.0}, {"date": "2019-01-11", "close": 146.0, "volume": 647.0}, {"date": "2019-01-14", "close": 140.0, "volume": 701.0}, {"date": "2019-01-15", "close": 147.6, "volume": 1716.0}, {"date": "2019-01-16", "close": 159.2, "volume": 8587.0}, {"date": "2019-01-17", "close": 151.2, "volume": 2975.0}, {"date": "2019-01-18", "close": 146.4, "volume": 947.0}, {"date": "2019-01-22", "close": 136.4, "volume": 2049.0}, {"date": "2019-01-23", "close": 135.6, "volume": 1281.0}, {"date": "2019-01-24", "close": 145.2, "volume": 758.0}, {"date": "2019-01-25", "close": 148.0, "volume": 1029.0}, {"date": "2019-01-28", "close": 144.4, "volume": 781.0}, {"date": "2019-01-29", "close": 142.8, "volume": 654.0}, {"date": "2019-01-30", "close": 144.8, "volume": 590.0}, {"date": "2019-01-31", "close": 144.0, "volume": 407.0}, {"date": "2019-02-01", "close": 142.0, "volume": 459.0}, {"date": "2019-02-04", "close": 145.6, "volume": 1209.0}, {"date": "2019-02-05", "close": 175.2, "volume": 9332.0}, {"date": "2019-02-06", "close": 162.8, "volume": 8506.0}, {"date": "2019-02-07", "close": 166.0, "volume": 1209.0}, {"date": "2019-02-08", "close": 159.2, "volume": 889.0}, {"date": "2019-02-11", "close": 163.6, "volume": 1738.0}, {"date": "2019-02-12", "close": 175.6, "volume": 4157.0}, {"date": "2019-02-13", "close": 200.4, "volume": 42540.0}, {"date": "2019-02-14", "close": 210.0, "volume": 4069.0}, {"date": "2019-02-15", "close": 214.4, "volume": 3355.0}, {"date": "2019-02-19", "close": 208.0, "volume": 3112.0}, {"date": "2019-02-20", "close": 201.2, "volume": 2838.0}, {"date": "2019-02-21", "close": 199.2, "volume": 2285.0}, {"date": "2019-02-22", "close": 218.0, "volume": 7707.0}, {"date": "2019-02-25", "close": 217.6, "volume": 2725.0}, {"date": "2019-02-26", "close": 207.2, "volume": 2814.0}, {"date": "2019-02-27", "close": 216.0, "volume": 1948.0}, {"date": "2019-02-28", "close": 322.0, "volume": 896942.0}, {"date": "2019-03-01", "close": 288.4, "volume": 69576.0}, {"date": "2019-03-04", "close": 310.4, "volume": 92736.0}, {"date": "2019-03-05", "close": 300.8, "volume": 16075.0}, {"date": "2019-03-06", "close": 285.6, "volume": 17616.0}, {"date": "2019-03-07", "close": 272.0, "volume": 11921.0}, {"date": "2019-03-08", "close": 293.6, "volume": 12638.0}, {"date": "2019-03-11", "close": 297.2, "volume": 11077.0}, {"date": "2019-03-12", "close": 289.2, "volume": 7439.0}, {"date": "2019-03-13", "close": 288.4, "volume": 6055.0}, {"date": "2019-03-14", "close": 279.6, "volume": 8592.0}, {"date": "2019-03-15", "close": 316.0, "volume": 49920.0}, {"date": "2019-03-18", "close": 291.6, "volume": 6370.0}, {"date": "2019-03-19", "close": 292.0, "volume": 6145.0}, {"date": "2019-03-20", "close": 288.4, "volume": 5361.0}, {"date": "2019-03-21", "close": 293.2, "volume": 2325.0}, {"date": "2019-03-22", "close": 288.0, "volume": 5024.0}, {"date": "2019-03-25", "close": 278.0, "volume": 5829.0}, {"date": "2019-03-26", "close": 279.6, "volume": 4126.0}, {"date": "2019-03-27", "close": 278.4, "volume": 5566.0}, {"date": "2019-03-28", "close": 267.2, "volume": 6753.0}, {"date": "2019-03-29", "close": 280.4, "volume": 4869.0}, {"date": "2019-04-01", "close": 292.4, "volume": 8365.0}, {"date": "2019-04-02", "close": 297.2, "volume": 15092.0}, {"date": "2019-04-03", "close": 286.4, "volume": 3105.0}, {"date": "2019-04-04", "close": 275.6, "volume": 3037.0}, {"date": "2019-04-05", "close": 284.4, "volume": 2406.0}, {"date": "2019-04-08", "close": 280.0, "volume": 2068.0}, {"date": "2019-04-09", "close": 271.6, "volume": 8406.0}, {"date": "2019-04-10", "close": 262.0, "volume": 4229.0}, {"date": "2019-04-11", "close": 260.0, "volume": 2824.0}, {"date": "2019-04-12", "close": 251.6, "volume": 1668.0}, {"date": "2019-04-15", "close": 247.2, "volume": 2633.0}, {"date": "2019-04-16", "close": 242.0, "volume": 1472.0}, {"date": "2019-04-17", "close": 240.4, "volume": 2790.0}, {"date": "2019-04-18", "close": 237.2, "volume": 1992.0}, {"date": "2019-04-22", "close": 245.6, "volume": 2795.0}, {"date": "2019-04-23", "close": 260.0, "volume": 1452.0}, {"date": "2019-04-24", "close": 258.8, "volume": 1341.0}, {"date": "2019-04-25", "close": 254.0, "volume": 2009.0}, {"date": "2019-04-26", "close": 250.8, "volume": 1128.0}, {"date": "2019-04-29", "close": 245.6, "volume": 3842.0}, {"date": "2019-04-30", "close": 240.4, "volume": 846.0}, {"date": "2019-05-01", "close": 238.8, "volume": 1057.0}, {"date": "2019-05-02", "close": 236.8, "volume": 5355.0}, {"date": "2019-05-03", "close": 237.6, "volume": 4205.0}, {"date": "2019-05-06", "close": 234.0, "volume": 1240.0}, {"date": "2019-05-07", "close": 228.4, "volume": 1079.0}, {"date": "2019-05-08", "close": 236.0, "volume": 1457.0}, {"date": "2019-05-09", "close": 204.8, "volume": 5433.0}, {"date": "2019-05-10", "close": 204.0, "volume": 704.0}, {"date": "2019-05-13", "close": 200.0, "volume": 1961.0}, {"date": "2019-05-14", "close": 197.2, "volume": 1310.0}, {"date": "2019-05-15", "close": 198.0, "volume": 1212.0}, {"date": "2019-05-16", "close": 198.0, "volume": 806.0}, {"date": "2019-05-17", "close": 189.2, "volume": 1317.0}, {"date": "2019-05-20", "close": 189.6, "volume": 878.0}, {"date": "2019-05-21", "close": 194.0, "volume": 850.0}, {"date": "2019-05-22", "close": 194.0, "volume": 1843.0}, {"date": "2019-05-23", "close": 203.6, "volume": 1003.0}, {"date": "2019-05-24", "close": 208.0, "volume": 952.0}, {"date": "2019-05-28", "close": 208.0, "volume": 738.0}, {"date": "2019-05-29", "close": 204.4, "volume": 335.0}, {"date": "2019-05-30", "close": 200.8, "volume": 598.0}, {"date": "2019-05-31", "close": 206.0, "volume": 506.0}, {"date": "2019-06-03", "close": 201.6, "volume": 897.0}, {"date": "2019-06-04", "close": 198.0, "volume": 919.0}, {"date": "2019-06-05", "close": 196.4, "volume": 840.0}, {"date": "2019-06-06", "close": 198.4, "volume": 323.0}, {"date": "2019-06-07", "close": 199.2, "volume": 956.0}, {"date": "2019-06-10", "close": 199.2, "volume": 779.0}, {"date": "2019-06-11", "close": 196.4, "volume": 444.0}, {"date": "2019-06-12", "close": 236.4, "volume": 25039.0}, {"date": "2019-06-13", "close": 161.2, "volume": 29074.0}, {"date": "2019-06-14", "close": 146.4, "volume": 8253.0}, {"date": "2019-06-17", "close": 145.6, "volume": 3406.0}, {"date": "2019-06-18", "close": 153.6, "volume": 4504.0}, {"date": "2019-06-19", "close": 153.2, "volume": 2167.0}, {"date": "2019-06-20", "close": 149.4, "volume": 1324.0}, {"date": "2019-06-21", "close": 144.0, "volume": 2998.0}, {"date": "2019-06-24", "close": 134.0, "volume": 4345.0}, {"date": "2019-06-25", "close": 128.4, "volume": 3413.0}, {"date": "2019-06-26", "close": 124.8, "volume": 7154.0}, {"date": "2019-06-27", "close": 127.2, "volume": 2698.0}, {"date": "2019-06-28", "close": 122.8, "volume": 2263.0}, {"date": "2019-07-01", "close": 125.2, "volume": 1323.0}, {"date": "2019-07-02", "close": 122.8, "volume": 1988.0}, {"date": "2019-07-03", "close": 126.0, "volume": 3636.0}, {"date": "2019-07-05", "close": 124.0, "volume": 1800.0}, {"date": "2019-07-08", "close": 120.4, "volume": 3053.0}, {"date": "2019-07-09", "close": 120.8, "volume": 545.0}, {"date": "2019-07-10", "close": 121.6, "volume": 1976.0}, {"date": "2019-07-11", "close": 128.6, "volume": 4126.0}, {"date": "2019-07-12", "close": 124.4, "volume": 1930.0}, {"date": "2019-07-15", "close": 126.8, "volume": 431.0}, {"date": "2019-07-16", "close": 125.6, "volume": 3277.0}, {"date": "2019-07-17", "close": 121.6, "volume": 1323.0}, {"date": "2019-07-18", "close": 119.6, "volume": 2089.0}, {"date": "2019-07-19", "close": 120.8, "volume": 736.0}, {"date": "2019-07-22", "close": 115.6, "volume": 3742.0}, {"date": "2019-07-23", "close": 112.616, "volume": 2641.0}, {"date": "2019-07-24", "close": 110.8, "volume": 3712.0}, {"date": "2019-07-25", "close": 111.6, "volume": 1040.0}, {"date": "2019-07-26", "close": 110.0, "volume": 4497.0}, {"date": "2019-07-29", "close": 98.4, "volume": 7603.0}, {"date": "2019-07-30", "close": 90.8, "volume": 7875.0}, {"date": "2019-07-31", "close": 87.6, "volume": 2850.0}, {"date": "2019-08-01", "close": 80.8, "volume": 5883.0}, {"date": "2019-08-02", "close": 80.8, "volume": 2583.0}, {"date": "2019-08-05", "close": 76.8, "volume": 3672.0}, {"date": "2019-08-06", "close": 78.0, "volume": 10322.0}, {"date": "2019-08-07", "close": 83.6, "volume": 3884.0}, {"date": "2019-08-08", "close": 80.4, "volume": 1785.0}, {"date": "2019-08-09", "close": 180.4, "volume": 1418318.0}, {"date": "2019-08-12", "close": 277.2, "volume": 970317.0}, {"date": "2019-08-13", "close": 243.6, "volume": 355184.0}, {"date": "2019-08-14", "close": 282.0, "volume": 263927.0}, {"date": "2019-08-15", "close": 325.6, "volume": 330207.0}, {"date": "2019-08-16", "close": 265.6, "volume": 106345.0}, {"date": "2019-08-19", "close": 243.6, "volume": 49577.0}, {"date": "2019-08-20", "close": 222.0, "volume": 43002.0}, {"date": "2019-08-21", "close": 278.4, "volume": 83453.0}, {"date": "2019-08-22", "close": 262.8, "volume": 63727.0}, {"date": "2019-08-23", "close": 258.8, "volume": 26925.0}, {"date": "2019-08-26", "close": 394.0, "volume": 569911.0}, {"date": "2019-08-27", "close": 305.2, "volume": 118044.0}, {"date": "2019-08-28", "close": 308.4, "volume": 100662.0}, {"date": "2019-08-29", "close": 311.2, "volume": 33114.0}, {"date": "2019-08-30", "close": 306.0, "volume": 24390.0}, {"date": "2019-09-03", "close": 320.4, "volume": 38115.0}, {"date": "2019-09-04", "close": 319.6, "volume": 29170.0}, {"date": "2019-09-05", "close": 300.8, "volume": 39806.0}, {"date": "2019-09-06", "close": 261.6, "volume": 48881.0}, {"date": "2019-09-09", "close": 256.0, "volume": 17886.0}, {"date": "2019-09-10", "close": 253.6, "volume": 23783.0}, {"date": "2019-09-11", "close": 252.0, "volume": 31173.0}, {"date": "2019-09-12", "close": 227.2, "volume": 32971.0}, {"date": "2019-09-13", "close": 230.4, "volume": 16385.0}, {"date": "2019-09-16", "close": 239.6, "volume": 22347.0}, {"date": "2019-09-17", "close": 230.8, "volume": 22716.0}, {"date": "2019-09-18", "close": 228.8, "volume": 15953.0}, {"date": "2019-09-19", "close": 222.0, "volume": 14845.0}, {"date": "2019-09-20", "close": 212.0, "volume": 14981.0}, {"date": "2019-09-23", "close": 214.0, "volume": 27970.0}, {"date": "2019-09-24", "close": 201.2, "volume": 20746.0}, {"date": "2019-09-25", "close": 208.0, "volume": 16646.0}, {"date": "2019-09-26", "close": 206.0, "volume": 13488.0}, {"date": "2019-09-27", "close": 203.2, "volume": 10139.0}, {"date": "2019-09-30", "close": 187.2, "volume": 9239.0}, {"date": "2019-10-01", "close": 175.6, "volume": 7872.0}, {"date": "2019-10-02", "close": 188.4, "volume": 11362.0}, {"date": "2019-10-03", "close": 191.6, "volume": 10619.0}, {"date": "2019-10-04", "close": 188.4, "volume": 8460.0}, {"date": "2019-10-07", "close": 182.8, "volume": 4997.0}, {"date": "2019-10-08", "close": 183.6, "volume": 4161.0}, {"date": "2019-10-09", "close": 172.0, "volume": 4285.0}, {"date": "2019-10-10", "close": 164.4, "volume": 6733.0}, {"date": "2019-10-11", "close": 174.0, "volume": 7219.0}, {"date": "2019-10-14", "close": 217.2, "volume": 41493.0}, {"date": "2019-10-15", "close": 213.6, "volume": 65370.0}, {"date": "2019-10-16", "close": 203.2, "volume": 21729.0}, {"date": "2019-10-17", "close": 206.8, "volume": 13473.0}, {"date": "2019-10-18", "close": 202.4, "volume": 9626.0}, {"date": "2019-10-21", "close": 202.8, "volume": 9449.0}, {"date": "2019-10-22", "close": 193.2, "volume": 10004.0}, {"date": "2019-10-23", "close": 195.2, "volume": 6896.0}, {"date": "2019-10-24", "close": 198.8, "volume": 11463.0}, {"date": "2019-10-25", "close": 195.2, "volume": 8203.0}, {"date": "2019-10-28", "close": 196.4, "volume": 6272.0}, {"date": "2019-10-29", "close": 198.0, "volume": 16267.0}, {"date": "2019-10-30", "close": 192.8, "volume": 10806.0}, {"date": "2019-10-31", "close": 191.2, "volume": 5501.0}, {"date": "2019-11-01", "close": 190.0, "volume": 4612.0}, {"date": "2019-11-04", "close": 205.2, "volume": 8948.0}, {"date": "2019-11-05", "close": 244.0, "volume": 105400.0}, {"date": "2019-11-06", "close": 230.8, "volume": 38103.0}, {"date": "2019-11-07", "close": 168.0, "volume": 40542.0}, {"date": "2019-11-08", "close": 164.0, "volume": 11940.0}, {"date": "2019-11-11", "close": 166.0, "volume": 17739.0}, {"date": "2019-11-12", "close": 165.6, "volume": 16327.0}, {"date": "2019-11-13", "close": 165.6, "volume": 14621.0}, {"date": "2019-11-14", "close": 163.6, "volume": 8016.0}, {"date": "2019-11-15", "close": 166.4, "volume": 5240.0}, {"date": "2019-11-18", "close": 170.4, "volume": 6457.0}, {"date": "2019-11-19", "close": 181.6, "volume": 14477.0}, {"date": "2019-11-20", "close": 174.4, "volume": 6130.0}, {"date": "2019-11-21", "close": 174.4, "volume": 11997.0}, {"date": "2019-11-22", "close": 180.0, "volume": 3373.0}, {"date": "2019-11-25", "close": 184.0, "volume": 6123.0}, {"date": "2019-11-26", "close": 206.4, "volume": 16525.0}, {"date": "2019-11-27", "close": 198.0, "volume": 7980.0}, {"date": "2019-11-29", "close": 198.8, "volume": 2802.0}, {"date": "2019-12-02", "close": 221.2, "volume": 13379.0}, {"date": "2019-12-03", "close": 208.4, "volume": 10135.0}, {"date": "2019-12-04", "close": 216.8, "volume": 4322.0}, {"date": "2019-12-05", "close": 208.0, "volume": 3309.0}, {"date": "2019-12-06", "close": 211.6, "volume": 2115.0}, {"date": "2019-12-09", "close": 212.8, "volume": 5056.0}, {"date": "2019-12-10", "close": 234.4, "volume": 19966.0}, {"date": "2019-12-11", "close": 222.0, "volume": 10907.0}, {"date": "2019-12-12", "close": 213.6, "volume": 5796.0}, {"date": "2019-12-13", "close": 221.2, "volume": 4661.0}, {"date": "2019-12-16", "close": 222.0, "volume": 6913.0}, {"date": "2019-12-17", "close": 224.4, "volume": 2701.0}, {"date": "2019-12-18", "close": 221.2, "volume": 2362.0}, {"date": "2019-12-19", "close": 223.2, "volume": 2760.0}, {"date": "2019-12-20", "close": 225.2, "volume": 4867.0}, {"date": "2019-12-23", "close": 235.6, "volume": 10333.0}, {"date": "2019-12-24", "close": 257.6, "volume": 21299.0}, {"date": "2019-12-26", "close": 248.6, "volume": 5460.0}, {"date": "2019-12-27", "close": 245.6, "volume": 3412.0}, {"date": "2019-12-30", "close": 234.4, "volume": 4521.0}, {"date": "2019-12-31", "close": 219.2, "volume": 5828.0}, {"date": "2020-01-02", "close": 230.4, "volume": 3801.0}, {"date": "2020-01-03", "close": 230.0, "volume": 2261.0}, {"date": "2020-01-06", "close": 225.6, "volume": 4384.0}, {"date": "2020-01-07", "close": 223.2, "volume": 6702.0}, {"date": "2020-01-08", "close": 222.4, "volume": 6121.0}, {"date": "2020-01-09", "close": 218.8, "volume": 6855.0}, {"date": "2020-01-10", "close": 208.4, "volume": 7239.0}, {"date": "2020-01-13", "close": 204.0, "volume": 4641.0}, {"date": "2020-01-14", "close": 208.8, "volume": 3422.0}, {"date": "2020-01-15", "close": 204.0, "volume": 3333.0}, {"date": "2020-01-16", "close": 217.6, "volume": 5635.0}, {"date": "2020-01-17", "close": 210.4, "volume": 4672.0}, {"date": "2020-01-21", "close": 209.6, "volume": 3183.0}, {"date": "2020-01-22", "close": 204.0, "volume": 4774.0}, {"date": "2020-01-23", "close": 201.6, "volume": 1960.0}, {"date": "2020-01-24", "close": 194.8, "volume": 4226.0}, {"date": "2020-01-27", "close": 193.6, "volume": 2101.0}, {"date": "2020-01-28", "close": 200.8, "volume": 4405.0}, {"date": "2020-01-29", "close": 194.0, "volume": 1602.0}, {"date": "2020-01-30", "close": 220.0, "volume": 81079.0}, {"date": "2020-01-31", "close": 204.8, "volume": 14902.0}, {"date": "2020-02-03", "close": 196.4, "volume": 6996.0}, {"date": "2020-02-04", "close": 192.0, "volume": 6167.0}, {"date": "2020-02-05", "close": 188.8, "volume": 6852.0}, {"date": "2020-02-06", "close": 185.6, "volume": 7303.0}, {"date": "2020-02-07", "close": 186.0, "volume": 1747.0}, {"date": "2020-02-10", "close": 187.2, "volume": 1872.0}, {"date": "2020-02-11", "close": 190.8, "volume": 3396.0}, {"date": "2020-02-12", "close": 188.4, "volume": 2018.0}, {"date": "2020-02-13", "close": 188.4, "volume": 1219.0}, {"date": "2020-02-14", "close": 192.0, "volume": 1894.0}, {"date": "2020-02-18", "close": 210.8, "volume": 12424.0}, {"date": "2020-02-19", "close": 204.0, "volume": 4758.0}, {"date": "2020-02-20", "close": 198.8, "volume": 2654.0}, {"date": "2020-02-21", "close": 198.4, "volume": 2056.0}, {"date": "2020-02-24", "close": 191.6, "volume": 4160.0}, {"date": "2020-02-25", "close": 186.4, "volume": 4356.0}, {"date": "2020-02-26", "close": 176.8, "volume": 4592.0}, {"date": "2020-02-27", "close": 166.8, "volume": 6625.0}, {"date": "2020-02-28", "close": 164.8, "volume": 5844.0}, {"date": "2020-03-02", "close": 162.0, "volume": 4977.0}, {"date": "2020-03-03", "close": 161.6, "volume": 3597.0}, {"date": "2020-03-04", "close": 163.2, "volume": 4704.0}, {"date": "2020-03-05", "close": 161.2, "volume": 3283.0}, {"date": "2020-03-06", "close": 152.8, "volume": 3638.0}, {"date": "2020-03-09", "close": 128.4, "volume": 9036.0}, {"date": "2020-03-10", "close": 136.0, "volume": 4848.0}, {"date": "2020-03-11", "close": 126.696, "volume": 5558.0}, {"date": "2020-03-12", "close": 116.4, "volume": 5263.0}, {"date": "2020-03-13", "close": 116.4, "volume": 5919.0}, {"date": "2020-03-16", "close": 110.0, "volume": 3339.0}, {"date": "2020-03-17", "close": 116.4, "volume": 4088.0}, {"date": "2020-03-18", "close": 94.8, "volume": 5050.0}, {"date": "2020-03-19", "close": 107.2, "volume": 2960.0}, {"date": "2020-03-20", "close": 102.4, "volume": 4449.0}, {"date": "2020-03-23", "close": 100.0, "volume": 3415.0}, {"date": "2020-03-24", "close": 115.6, "volume": 9640.0}, {"date": "2020-03-25", "close": 132.4, "volume": 7687.0}, {"date": "2020-03-26", "close": 126.0, "volume": 12367.0}, {"date": "2020-03-27", "close": 116.8, "volume": 3009.0}, {"date": "2020-03-30", "close": 114.8, "volume": 1962.0}, {"date": "2020-03-31", "close": 114.0, "volume": 2955.0}, {"date": "2020-04-01", "close": 109.6, "volume": 2031.0}, {"date": "2020-04-02", "close": 111.6, "volume": 1861.0}, {"date": "2020-04-03", "close": 110.0, "volume": 554.0}, {"date": "2020-04-06", "close": 119.6, "volume": 5605.0}, {"date": "2020-04-07", "close": 117.6, "volume": 3127.0}, {"date": "2020-04-08", "close": 123.6, "volume": 1726.0}, {"date": "2020-04-09", "close": 126.4, "volume": 4095.0}, {"date": "2020-04-13", "close": 122.4, "volume": 1260.0}, {"date": "2020-04-14", "close": 125.6, "volume": 1624.0}, {"date": "2020-04-15", "close": 124.8, "volume": 1103.0}, {"date": "2020-04-16", "close": 134.0, "volume": 6925.0}, {"date": "2020-04-17", "close": 148.0, "volume": 4332.0}, {"date": "2020-04-20", "close": 160.0, "volume": 7346.0}, {"date": "2020-04-21", "close": 162.8, "volume": 3324.0}, {"date": "2020-04-22", "close": 160.8, "volume": 3006.0}, {"date": "2020-04-23", "close": 170.0, "volume": 4529.0}, {"date": "2020-04-24", "close": 182.8, "volume": 4706.0}, {"date": "2020-04-27", "close": 182.0, "volume": 5343.0}, {"date": "2020-04-28", "close": 169.6, "volume": 3716.0}, {"date": "2020-04-29", "close": 179.6, "volume": 2507.0}, {"date": "2020-04-30", "close": 170.0, "volume": 1685.0}, {"date": "2020-05-01", "close": 159.2, "volume": 3167.0}, {"date": "2020-05-04", "close": 164.4, "volume": 935.0}, {"date": "2020-05-05", "close": 173.6, "volume": 1885.0}, {"date": "2020-05-06", "close": 174.8, "volume": 1959.0}, {"date": "2020-05-07", "close": 183.6, "volume": 2093.0}, {"date": "2020-05-08", "close": 183.6, "volume": 1544.0}, {"date": "2020-05-11", "close": 202.4, "volume": 11274.0}, {"date": "2020-05-12", "close": 192.8, "volume": 9221.0}, {"date": "2020-05-13", "close": 192.4, "volume": 6293.0}, {"date": "2020-05-14", "close": 160.0, "volume": 18985.0}, {"date": "2020-05-15", "close": 153.6, "volume": 8979.0}, {"date": "2020-05-18", "close": 152.4, "volume": 15357.0}, {"date": "2020-05-19", "close": 151.2, "volume": 4732.0}, {"date": "2020-05-20", "close": 150.0, "volume": 3111.0}, {"date": "2020-05-21", "close": 144.4, "volume": 5188.0}, {"date": "2020-05-22", "close": 146.0, "volume": 3833.0}, {"date": "2020-05-26", "close": 142.8, "volume": 9552.0}, {"date": "2020-05-27", "close": 145.6, "volume": 3173.0}, {"date": "2020-05-28", "close": 143.2, "volume": 2719.0}, {"date": "2020-05-29", "close": 145.6, "volume": 5222.0}, {"date": "2020-06-01", "close": 147.6, "volume": 3308.0}, {"date": "2020-06-02", "close": 156.0, "volume": 7683.0}, {"date": "2020-06-03", "close": 161.2, "volume": 10611.0}, {"date": "2020-06-04", "close": 155.2, "volume": 4309.0}, {"date": "2020-06-05", "close": 155.2, "volume": 2431.0}, {"date": "2020-06-08", "close": 154.2, "volume": 4103.0}, {"date": "2020-06-09", "close": 160.4, "volume": 7918.0}, {"date": "2020-06-10", "close": 162.4, "volume": 8119.0}, {"date": "2020-06-11", "close": 150.8, "volume": 4791.0}, {"date": "2020-06-12", "close": 154.0, "volume": 3484.0}, {"date": "2020-06-15", "close": 162.4, "volume": 5167.0}, {"date": "2020-06-16", "close": 158.0, "volume": 4494.0}, {"date": "2020-06-17", "close": 167.2, "volume": 7222.0}, {"date": "2020-06-18", "close": 166.4, "volume": 5596.0}, {"date": "2020-06-19", "close": 180.0, "volume": 23191.0}, {"date": "2020-06-22", "close": 174.8, "volume": 4957.0}, {"date": "2020-06-23", "close": 172.0, "volume": 43186.0}, {"date": "2020-06-24", "close": 163.2, "volume": 5764.0}, {"date": "2020-06-25", "close": 164.4, "volume": 2022.0}, {"date": "2020-06-26", "close": 163.2, "volume": 3575.0}, {"date": "2020-06-29", "close": 156.8, "volume": 4090.0}, {"date": "2020-06-30", "close": 150.4, "volume": 9482.0}, {"date": "2020-07-01", "close": 157.6, "volume": 3181.0}, {"date": "2020-07-02", "close": 154.0, "volume": 5602.0}, {"date": "2020-07-06", "close": 152.4, "volume": 2813.0}, {"date": "2020-07-07", "close": 150.4, "volume": 1900.0}, {"date": "2020-07-08", "close": 149.2, "volume": 1811.0}, {"date": "2020-07-09", "close": 148.8, "volume": 2484.0}, {"date": "2020-07-10", "close": 151.6, "volume": 1844.0}, {"date": "2020-07-13", "close": 146.8, "volume": 3592.0}, {"date": "2020-07-14", "close": 146.8, "volume": 1442.0}, {"date": "2020-07-15", "close": 148.4, "volume": 3943.0}, {"date": "2020-07-16", "close": 148.0, "volume": 929.0}, {"date": "2020-07-17", "close": 151.2, "volume": 2561.0}, {"date": "2020-07-20", "close": 156.4, "volume": 8506.0}, {"date": "2020-07-21", "close": 154.8, "volume": 4257.0}, {"date": "2020-07-22", "close": 152.4, "volume": 11124.0}, {"date": "2020-07-23", "close": 145.2, "volume": 4769.0}, {"date": "2020-07-24", "close": 144.4, "volume": 1523.0}, {"date": "2020-07-27", "close": 146.8, "volume": 4224.0}, {"date": "2020-07-28", "close": 142.4, "volume": 1797.0}, {"date": "2020-07-29", "close": 140.0, "volume": 2930.0}, {"date": "2020-07-30", "close": 144.4, "volume": 1196.0}, {"date": "2020-07-31", "close": 142.4, "volume": 3416.0}, {"date": "2020-08-03", "close": 148.8, "volume": 1827.0}, {"date": "2020-08-04", "close": 151.2, "volume": 1670.0}, {"date": "2020-08-05", "close": 148.0, "volume": 1628.0}, {"date": "2020-08-06", "close": 148.8, "volume": 3843.0}, {"date": "2020-08-07", "close": 148.8, "volume": 1798.0}, {"date": "2020-08-10", "close": 148.8, "volume": 3467.0}, {"date": "2020-08-11", "close": 151.2, "volume": 16367.0}, {"date": "2020-08-12", "close": 154.8, "volume": 10713.0}, {"date": "2020-08-13", "close": 151.6, "volume": 6654.0}, {"date": "2020-08-14", "close": 132.0, "volume": 11770.0}, {"date": "2020-08-17", "close": 131.2, "volume": 7293.0}, {"date": "2020-08-18", "close": 135.2, "volume": 2475.0}, {"date": "2020-08-19", "close": 135.2, "volume": 2892.0}, {"date": "2020-08-20", "close": 134.4, "volume": 2540.0}, {"date": "2020-08-21", "close": 130.4, "volume": 2007.0}, {"date": "2020-08-24", "close": 126.0, "volume": 3419.0}, {"date": "2020-08-25", "close": 128.0, "volume": 14139.0}, {"date": "2020-08-26", "close": 124.0, "volume": 2244.0}, {"date": "2020-08-27", "close": 122.4, "volume": 4115.0}, {"date": "2020-08-28", "close": 123.2, "volume": 2449.0}, {"date": "2020-08-31", "close": 124.8, "volume": 2710.0}, {"date": "2020-09-01", "close": 127.2, "volume": 3162.0}, {"date": "2020-09-02", "close": 122.8, "volume": 2016.0}, {"date": "2020-09-03", "close": 116.6, "volume": 4239.0}, {"date": "2020-09-04", "close": 122.4, "volume": 3732.0}, {"date": "2020-09-08", "close": 119.6, "volume": 2176.0}, {"date": "2020-09-09", "close": 121.2, "volume": 1440.0}, {"date": "2020-09-10", "close": 123.6, "volume": 6250.0}, {"date": "2020-09-11", "close": 118.0, "volume": 1867.0}, {"date": "2020-09-14", "close": 121.2, "volume": 2094.0}, {"date": "2020-09-15", "close": 122.4, "volume": 2049.0}, {"date": "2020-09-16", "close": 122.0, "volume": 1472.0}, {"date": "2020-09-17", "close": 140.0, "volume": 62123.0}, {"date": "2020-09-18", "close": 122.8, "volume": 27091.0}, {"date": "2020-09-21", "close": 116.4, "volume": 6689.0}, {"date": "2020-09-22", "close": 110.4, "volume": 8567.0}, {"date": "2020-09-23", "close": 101.6, "volume": 6099.0}, {"date": "2020-09-24", "close": 106.8, "volume": 4656.0}, {"date": "2020-09-25", "close": 107.6, "volume": 1428.0}, {"date": "2020-09-28", "close": 110.0, "volume": 1166.0}, {"date": "2020-09-29", "close": 112.8, "volume": 3698.0}, {"date": "2020-09-30", "close": 112.0, "volume": 1501.0}, {"date": "2020-10-01", "close": 115.2, "volume": 1486.0}, {"date": "2020-10-02", "close": 114.8, "volume": 794.0}, {"date": "2020-10-05", "close": 128.0, "volume": 21103.0}, {"date": "2020-10-06", "close": 120.4, "volume": 7115.0}, {"date": "2020-10-07", "close": 136.8, "volume": 10219.0}, {"date": "2020-10-08", "close": 126.8, "volume": 3786.0}, {"date": "2020-10-09", "close": 129.2, "volume": 4131.0}, {"date": "2020-10-12", "close": 128.4, "volume": 1364.0}, {"date": "2020-10-13", "close": 129.6, "volume": 529.0}, {"date": "2020-10-14", "close": 135.6, "volume": 4473.0}, {"date": "2020-10-15", "close": 129.2, "volume": 1433.0}, {"date": "2020-10-16", "close": 128.4, "volume": 505.0}, {"date": "2020-10-19", "close": 131.2, "volume": 888.0}, {"date": "2020-10-20", "close": 133.2, "volume": 3351.0}, {"date": "2020-10-21", "close": 128.8, "volume": 1292.0}, {"date": "2020-10-22", "close": 128.8, "volume": 606.0}, {"date": "2020-10-23", "close": 131.2, "volume": 759.0}, {"date": "2020-10-26", "close": 132.0, "volume": 1371.0}, {"date": "2020-10-27", "close": 134.0, "volume": 3909.0}, {"date": "2020-10-28", "close": 121.2, "volume": 2160.0}, {"date": "2020-10-29", "close": 123.6, "volume": 1311.0}, {"date": "2020-10-30", "close": 117.2, "volume": 1766.0}, {"date": "2020-11-02", "close": 116.4, "volume": 1120.0}, {"date": "2020-11-03", "close": 119.2, "volume": 626.0}, {"date": "2020-11-04", "close": 122.0, "volume": 1177.0}, {"date": "2020-11-05", "close": 127.6, "volume": 2665.0}, {"date": "2020-11-06", "close": 129.2, "volume": 1763.0}, {"date": "2020-11-09", "close": 129.2, "volume": 2825.0}, {"date": "2020-11-10", "close": 131.6, "volume": 3701.0}, {"date": "2020-11-11", "close": 136.0, "volume": 3159.0}, {"date": "2020-11-12", "close": 119.2, "volume": 18337.0}, {"date": "2020-11-13", "close": 112.4, "volume": 7939.0}, {"date": "2020-11-16", "close": 117.2, "volume": 3756.0}, {"date": "2020-11-17", "close": 120.0, "volume": 3996.0}, {"date": "2020-11-18", "close": 119.2, "volume": 3780.0}, {"date": "2020-11-19", "close": 122.0, "volume": 1056.0}, {"date": "2020-11-20", "close": 121.6, "volume": 2280.0}, {"date": "2020-11-23", "close": 117.2, "volume": 3176.0}, {"date": "2020-11-24", "close": 126.4, "volume": 9648.0}, {"date": "2020-11-25", "close": 132.0, "volume": 4934.0}, {"date": "2020-11-27", "close": 133.108, "volume": 2029.0}, {"date": "2020-11-30", "close": 133.2, "volume": 4506.0}, {"date": "2020-12-01", "close": 133.6, "volume": 3449.0}, {"date": "2020-12-02", "close": 128.8, "volume": 6135.0}, {"date": "2020-12-03", "close": 133.2, "volume": 3427.0}, {"date": "2020-12-04", "close": 131.72, "volume": 2030.0}, {"date": "2020-12-07", "close": 126.8, "volume": 2733.0}, {"date": "2020-12-08", "close": 120.792, "volume": 4713.0}, {"date": "2020-12-09", "close": 119.2, "volume": 5117.0}, {"date": "2020-12-10", "close": 120.4, "volume": 2302.0}, {"date": "2020-12-11", "close": 122.0, "volume": 1258.0}, {"date": "2020-12-14", "close": 121.6, "volume": 1932.0}, {"date": "2020-12-15", "close": 118.4, "volume": 1438.0}, {"date": "2020-12-16", "close": 122.0, "volume": 3153.0}, {"date": "2020-12-17", "close": 117.2, "volume": 3489.0}, {"date": "2020-12-18", "close": 101.2, "volume": 109017.0}, {"date": "2020-12-21", "close": 100.8, "volume": 22387.0}, {"date": "2020-12-22", "close": 106.0, "volume": 13775.0}, {"date": "2020-12-23", "close": 104.4, "volume": 8548.0}, {"date": "2020-12-24", "close": 103.2, "volume": 5181.0}, {"date": "2020-12-28", "close": 101.6, "volume": 10270.0}, {"date": "2020-12-29", "close": 98.8, "volume": 9424.0}, {"date": "2020-12-30", "close": 99.6, "volume": 6738.0}, {"date": "2020-12-31", "close": 101.2, "volume": 13146.0}, {"date": "2021-01-04", "close": 101.2, "volume": 8472.0}, {"date": "2021-01-05", "close": 103.6, "volume": 9890.0}, {"date": "2021-01-06", "close": 103.6, "volume": 23754.0}, {"date": "2021-01-07", "close": 110.8, "volume": 25630.0}, {"date": "2021-01-08", "close": 109.2, "volume": 12424.0}, {"date": "2021-01-11", "close": 108.8, "volume": 7131.0}, {"date": "2021-01-12", "close": 109.6, "volume": 9981.0}, {"date": "2021-01-13", "close": 107.6, "volume": 4948.0}, {"date": "2021-01-14", "close": 112.8, "volume": 11415.0}, {"date": "2021-01-15", "close": 123.2, "volume": 58025.0}, {"date": "2021-01-19", "close": 120.8, "volume": 27662.0}, {"date": "2021-01-20", "close": 122.0, "volume": 8935.0}, {"date": "2021-01-21", "close": 122.0, "volume": 6289.0}, {"date": "2021-01-22", "close": 138.0, "volume": 33148.0}, {"date": "2021-01-25", "close": 120.4, "volume": 84040.0}, {"date": "2021-01-26", "close": 123.6, "volume": 27539.0}, {"date": "2021-01-27", "close": 117.2, "volume": 25752.0}, {"date": "2021-01-28", "close": 115.2, "volume": 20809.0}, {"date": "2021-01-29", "close": 110.0, "volume": 21352.0}, {"date": "2021-02-01", "close": 115.6, "volume": 21843.0}, {"date": "2021-02-02", "close": 118.0, "volume": 32152.0}, {"date": "2021-02-03", "close": 121.2, "volume": 23495.0}, {"date": "2021-02-04", "close": 137.2, "volume": 40786.0}, {"date": "2021-02-05", "close": 128.0, "volume": 21255.0}, {"date": "2021-02-08", "close": 143.2, "volume": 51600.0}, {"date": "2021-02-09", "close": 151.2, "volume": 27095.0}, {"date": "2021-02-10", "close": 227.6, "volume": 499143.0}, {"date": "2021-02-11", "close": 183.6, "volume": 356353.0}, {"date": "2021-02-12", "close": 151.6, "volume": 214414.0}, {"date": "2021-02-16", "close": 160.0, "volume": 111770.0}, {"date": "2021-02-17", "close": 151.2, "volume": 51784.0}, {"date": "2021-02-18", "close": 134.8, "volume": 74503.0}, {"date": "2021-02-19", "close": 146.8, "volume": 44026.0}, {"date": "2021-02-22", "close": 130.0, "volume": 49173.0}, {"date": "2021-02-23", "close": 124.0, "volume": 39381.0}, {"date": "2021-02-24", "close": 133.2, "volume": 29832.0}, {"date": "2021-02-25", "close": 127.2, "volume": 18985.0}, {"date": "2021-02-26", "close": 126.8, "volume": 14066.0}, {"date": "2021-03-01", "close": 129.6, "volume": 10691.0}, {"date": "2021-03-02", "close": 128.0, "volume": 29938.0}, {"date": "2021-03-03", "close": 116.8, "volume": 28229.0}, {"date": "2021-03-04", "close": 108.4, "volume": 25790.0}, {"date": "2021-03-05", "close": 107.6, "volume": 25536.0}, {"date": "2021-03-08", "close": 106.0, "volume": 8244.0}, {"date": "2021-03-09", "close": 116.0, "volume": 13139.0}, {"date": "2021-03-10", "close": 111.2, "volume": 26251.0}, {"date": "2021-03-11", "close": 120.0, "volume": 16508.0}, {"date": "2021-03-12", "close": 123.6, "volume": 11786.0}, {"date": "2021-03-15", "close": 120.8, "volume": 13621.0}, {"date": "2021-03-16", "close": 120.4, "volume": 15690.0}, {"date": "2021-03-17", "close": 124.4, "volume": 33051.0}, {"date": "2021-03-18", "close": 118.0, "volume": 14005.0}, {"date": "2021-03-19", "close": 116.0, "volume": 17173.0}, {"date": "2021-03-22", "close": 112.4, "volume": 24189.0}, {"date": "2021-03-23", "close": 108.0, "volume": 25589.0}, {"date": "2021-03-24", "close": 103.2, "volume": 8211.0}, {"date": "2021-03-25", "close": 104.4, "volume": 12368.0}, {"date": "2021-03-26", "close": 102.0, "volume": 14856.0}, {"date": "2021-03-29", "close": 97.6, "volume": 26552.0}, {"date": "2021-03-30", "close": 93.2, "volume": 237733.0}, {"date": "2021-03-31", "close": 110.2, "volume": 1918627.0}, {"date": "2021-04-01", "close": 109.6, "volume": 128608.0}, {"date": "2021-04-05", "close": 109.2, "volume": 43820.0}, {"date": "2021-04-06", "close": 108.8, "volume": 29962.0}, {"date": "2021-04-07", "close": 104.8, "volume": 24030.0}, {"date": "2021-04-08", "close": 108.4, "volume": 17880.0}, {"date": "2021-04-09", "close": 105.6, "volume": 12281.0}, {"date": "2021-04-12", "close": 99.2, "volume": 24574.0}, {"date": "2021-04-13", "close": 100.4, "volume": 14157.0}, {"date": "2021-04-14", "close": 101.2, "volume": 20792.0}, {"date": "2021-04-15", "close": 100.4, "volume": 9865.0}, {"date": "2021-04-16", "close": 98.4, "volume": 11561.0}, {"date": "2021-04-19", "close": 102.4, "volume": 16281.0}, {"date": "2021-04-20", "close": 100.0, "volume": 27526.0}, {"date": "2021-04-21", "close": 105.2, "volume": 20366.0}, {"date": "2021-04-22", "close": 104.8, "volume": 19452.0}, {"date": "2021-04-23", "close": 105.2, "volume": 11241.0}, {"date": "2021-04-26", "close": 111.6, "volume": 38375.0}, {"date": "2021-04-27", "close": 113.2, "volume": 211196.0}, {"date": "2021-04-28", "close": 115.6, "volume": 18521.0}, {"date": "2021-04-29", "close": 108.0, "volume": 17579.0}, {"date": "2021-04-30", "close": 106.4, "volume": 7567.0}, {"date": "2021-05-03", "close": 103.2, "volume": 26529.0}, {"date": "2021-05-04", "close": 103.6, "volume": 19947.0}, {"date": "2021-05-05", "close": 103.2, "volume": 25833.0}, {"date": "2021-05-06", "close": 99.2, "volume": 16787.0}, {"date": "2021-05-07", "close": 104.0, "volume": 15234.0}, {"date": "2021-05-10", "close": 100.0, "volume": 21211.0}, {"date": "2021-05-11", "close": 102.8, "volume": 16452.0}, {"date": "2021-05-12", "close": 97.2, "volume": 11022.0}, {"date": "2021-05-13", "close": 94.8, "volume": 13914.0}, {"date": "2021-05-14", "close": 99.2, "volume": 14284.0}, {"date": "2021-05-17", "close": 104.4, "volume": 40786.0}, {"date": "2021-05-18", "close": 106.4, "volume": 29778.0}, {"date": "2021-05-19", "close": 110.0, "volume": 15911.0}, {"date": "2021-05-20", "close": 108.4, "volume": 20970.0}, {"date": "2021-05-21", "close": 110.4, "volume": 9579.0}, {"date": "2021-05-24", "close": 110.0, "volume": 9680.0}, {"date": "2021-05-25", "close": 107.2, "volume": 8106.0}, {"date": "2021-05-26", "close": 108.4, "volume": 10192.0}, {"date": "2021-05-27", "close": 112.8, "volume": 15456.0}, {"date": "2021-05-28", "close": 113.2, "volume": 17214.0}, {"date": "2021-06-01", "close": 115.6, "volume": 15804.0}, {"date": "2021-06-02", "close": 115.6, "volume": 30344.0}, {"date": "2021-06-03", "close": 112.8, "volume": 11069.0}, {"date": "2021-06-04", "close": 110.8, "volume": 7691.0}, {"date": "2021-06-07", "close": 117.6, "volume": 14088.0}, {"date": "2021-06-08", "close": 116.4, "volume": 12193.0}, {"date": "2021-06-09", "close": 120.8, "volume": 44398.0}, {"date": "2021-06-10", "close": 115.2, "volume": 13963.0}, {"date": "2021-06-11", "close": 117.6, "volume": 5232.0}, {"date": "2021-06-14", "close": 114.0, "volume": 8542.0}, {"date": "2021-06-15", "close": 108.8, "volume": 16340.0}, {"date": "2021-06-16", "close": 117.2, "volume": 179923.0}, {"date": "2021-06-17", "close": 116.8, "volume": 30089.0}, {"date": "2021-06-18", "close": 115.6, "volume": 11855.0}, {"date": "2021-06-21", "close": 108.4, "volume": 22120.0}, {"date": "2021-06-22", "close": 114.8, "volume": 9834.0}, {"date": "2021-06-23", "close": 116.8, "volume": 6042.0}, {"date": "2021-06-24", "close": 120.0, "volume": 8847.0}, {"date": "2021-06-25", "close": 120.0, "volume": 6486.0}, {"date": "2021-06-28", "close": 124.0, "volume": 23566.0}, {"date": "2021-06-29", "close": 120.8, "volume": 7373.0}, {"date": "2021-06-30", "close": 118.8, "volume": 4479.0}, {"date": "2021-07-01", "close": 112.8, "volume": 14745.0}, {"date": "2021-07-02", "close": 108.8, "volume": 12236.0}, {"date": "2021-07-06", "close": 108.4, "volume": 29317.0}, {"date": "2021-07-07", "close": 104.8, "volume": 11795.0}, {"date": "2021-07-08", "close": 106.4, "volume": 8512.0}, {"date": "2021-07-09", "close": 108.8, "volume": 4217.0}, {"date": "2021-07-12", "close": 112.0, "volume": 39529.0}, {"date": "2021-07-13", "close": 107.6, "volume": 5100.0}, {"date": "2021-07-14", "close": 104.8, "volume": 4248.0}, {"date": "2021-07-15", "close": 105.6, "volume": 5568.0}, {"date": "2021-07-16", "close": 104.4, "volume": 3402.0}, {"date": "2021-07-19", "close": 98.4, "volume": 27877.0}, {"date": "2021-07-20", "close": 99.6, "volume": 10152.0}, {"date": "2021-07-21", "close": 98.4, "volume": 8061.0}, {"date": "2021-07-22", "close": 95.6, "volume": 8908.0}, {"date": "2021-07-23", "close": 95.2, "volume": 17718.0}, {"date": "2021-07-26", "close": 95.2, "volume": 2034.0}, {"date": "2021-07-27", "close": 92.4, "volume": 9690.0}, {"date": "2021-07-28", "close": 94.4, "volume": 12851.0}, {"date": "2021-07-29", "close": 96.4, "volume": 5451.0}, {"date": "2021-07-30", "close": 94.0, "volume": 2802.0}, {"date": "2021-08-02", "close": 97.6, "volume": 4231.0}, {"date": "2021-08-03", "close": 96.6, "volume": 4142.0}, {"date": "2021-08-04", "close": 94.8, "volume": 4229.0}, {"date": "2021-08-05", "close": 96.0, "volume": 2962.0}, {"date": "2021-08-06", "close": 96.0, "volume": 3838.0}, {"date": "2021-08-09", "close": 97.6, "volume": 4777.0}, {"date": "2021-08-10", "close": 96.0, "volume": 3654.0}, {"date": "2021-08-11", "close": 96.8, "volume": 3257.0}, {"date": "2021-08-12", "close": 95.2, "volume": 5367.0}, {"date": "2021-08-13", "close": 94.0, "volume": 6805.0}, {"date": "2021-08-16", "close": 91.6, "volume": 22394.0}, {"date": "2021-08-17", "close": 86.8, "volume": 22234.0}, {"date": "2021-08-18", "close": 86.4, "volume": 8767.0}, {"date": "2021-08-19", "close": 81.2, "volume": 11318.0}, {"date": "2021-08-20", "close": 84.8, "volume": 6747.0}, {"date": "2021-08-23", "close": 87.6, "volume": 6127.0}, {"date": "2021-08-24", "close": 90.0, "volume": 4871.0}, {"date": "2021-08-25", "close": 91.6, "volume": 4268.0}, {"date": "2021-08-26", "close": 90.0, "volume": 3524.0}, {"date": "2021-08-27", "close": 90.8, "volume": 4582.0}, {"date": "2021-08-30", "close": 97.6, "volume": 46411.0}, {"date": "2021-08-31", "close": 96.8, "volume": 6984.0}, {"date": "2021-09-01", "close": 92.4, "volume": 8239.0}, {"date": "2021-09-02", "close": 92.8, "volume": 3260.0}, {"date": "2021-09-03", "close": 92.4, "volume": 3688.0}, {"date": "2021-09-07", "close": 90.8, "volume": 2453.0}, {"date": "2021-09-08", "close": 92.4, "volume": 3618.0}, {"date": "2021-09-09", "close": 90.4, "volume": 2129.0}, {"date": "2021-09-10", "close": 91.6, "volume": 1436.0}, {"date": "2021-09-13", "close": 90.8, "volume": 3632.0}, {"date": "2021-09-14", "close": 88.0, "volume": 5324.0}, {"date": "2021-09-15", "close": 86.0, "volume": 4114.0}, {"date": "2021-09-16", "close": 86.8, "volume": 4598.0}, {"date": "2021-09-17", "close": 87.6, "volume": 4380.0}, {"date": "2021-09-20", "close": 81.6, "volume": 9223.0}, {"date": "2021-09-21", "close": 81.6, "volume": 3760.0}, {"date": "2021-09-22", "close": 82.4, "volume": 2800.0}, {"date": "2021-09-23", "close": 86.0, "volume": 3592.0}, {"date": "2021-09-24", "close": 82.4, "volume": 4125.0}, {"date": "2021-09-27", "close": 82.8, "volume": 1806.0}, {"date": "2021-09-28", "close": 86.0, "volume": 11736.0}, {"date": "2021-09-29", "close": 83.2, "volume": 3914.0}, {"date": "2021-09-30", "close": 82.8, "volume": 3499.0}, {"date": "2021-10-01", "close": 83.6, "volume": 2870.0}, {"date": "2021-10-04", "close": 82.0, "volume": 4585.0}, {"date": "2021-10-05", "close": 82.0, "volume": 1310.0}, {"date": "2021-10-06", "close": 84.0, "volume": 5299.0}, {"date": "2021-10-07", "close": 84.0, "volume": 6774.0}, {"date": "2021-10-08", "close": 82.4, "volume": 4803.0}, {"date": "2021-10-11", "close": 81.6, "volume": 1752.0}, {"date": "2021-10-12", "close": 82.8, "volume": 4264.0}, {"date": "2021-10-13", "close": 83.2, "volume": 1345.0}, {"date": "2021-10-14", "close": 84.0, "volume": 6581.0}, {"date": "2021-10-15", "close": 81.2, "volume": 3642.0}, {"date": "2021-10-18", "close": 84.0, "volume": 7810.0}, {"date": "2021-10-19", "close": 83.6, "volume": 3608.0}, {"date": "2021-10-20", "close": 84.4, "volume": 3599.0}, {"date": "2021-10-21", "close": 82.0, "volume": 4912.0}, {"date": "2021-10-22", "close": 76.4, "volume": 8271.0}, {"date": "2021-10-25", "close": 77.2, "volume": 3491.0}, {"date": "2021-10-26", "close": 78.4, "volume": 14767.0}, {"date": "2021-10-27", "close": 80.4, "volume": 55441.0}, {"date": "2021-10-28", "close": 79.6, "volume": 13750.0}, {"date": "2021-10-29", "close": 78.0, "volume": 5178.0}, {"date": "2021-11-01", "close": 79.6, "volume": 4904.0}, {"date": "2021-11-02", "close": 78.8, "volume": 5103.0}, {"date": "2021-11-03", "close": 79.2, "volume": 2831.0}, {"date": "2021-11-04", "close": 77.2, "volume": 31400.0}, {"date": "2021-11-05", "close": 76.8, "volume": 5798.0}, {"date": "2021-11-08", "close": 78.4, "volume": 5419.0}, {"date": "2021-11-09", "close": 76.8, "volume": 3974.0}, {"date": "2021-11-10", "close": 76.0, "volume": 9003.0}, {"date": "2021-11-11", "close": 76.4, "volume": 3222.0}, {"date": "2021-11-12", "close": 78.8, "volume": 9877.0}, {"date": "2021-11-15", "close": 82.4, "volume": 18218.0}, {"date": "2021-11-16", "close": 76.8, "volume": 10782.0}, {"date": "2021-11-17", "close": 72.8, "volume": 10670.0}, {"date": "2021-11-18", "close": 66.8, "volume": 18009.0}, {"date": "2021-11-19", "close": 65.6, "volume": 4564.0}, {"date": "2021-11-22", "close": 58.8, "volume": 19994.0}, {"date": "2021-11-23", "close": 56.8, "volume": 6962.0}, {"date": "2021-11-24", "close": 61.2, "volume": 7744.0}, {"date": "2021-11-26", "close": 56.4, "volume": 7261.0}, {"date": "2021-11-29", "close": 54.4, "volume": 12602.0}, {"date": "2021-11-30", "close": 51.6, "volume": 7549.0}, {"date": "2021-12-01", "close": 50.0, "volume": 6934.0}, {"date": "2021-12-02", "close": 47.6, "volume": 10330.0}, {"date": "2021-12-03", "close": 44.0, "volume": 13264.0}, {"date": "2021-12-06", "close": 47.6, "volume": 8867.0}, {"date": "2021-12-07", "close": 48.4, "volume": 4385.0}, {"date": "2021-12-08", "close": 52.4, "volume": 6068.0}, {"date": "2021-12-09", "close": 48.8, "volume": 4061.0}, {"date": "2021-12-10", "close": 48.8, "volume": 3562.0}, {"date": "2021-12-13", "close": 48.4, "volume": 2975.0}, {"date": "2021-12-14", "close": 42.4, "volume": 9566.0}, {"date": "2021-12-15", "close": 40.0, "volume": 14970.0}, {"date": "2021-12-16", "close": 41.6, "volume": 4939.0}, {"date": "2021-12-17", "close": 42.0, "volume": 11690.0}, {"date": "2021-12-20", "close": 41.4, "volume": 3667.0}, {"date": "2021-12-21", "close": 43.2, "volume": 9048.0}, {"date": "2021-12-22", "close": 42.4, "volume": 7577.0}, {"date": "2021-12-23", "close": 42.4, "volume": 10747.0}, {"date": "2021-12-27", "close": 40.8, "volume": 10866.0}, {"date": "2021-12-28", "close": 43.2, "volume": 36933.0}, {"date": "2021-12-29", "close": 40.0, "volume": 25591.0}, {"date": "2021-12-30", "close": 42.8, "volume": 25794.0}, {"date": "2021-12-31", "close": 41.6, "volume": 9542.0}, {"date": "2022-01-03", "close": 47.2, "volume": 100951.0}, {"date": "2022-01-04", "close": 55.6, "volume": 438020.0}, {"date": "2022-01-05", "close": 44.8, "volume": 128659.0}, {"date": "2022-01-06", "close": 40.8, "volume": 28886.0}, {"date": "2022-01-07", "close": 45.6, "volume": 73401.0}, {"date": "2022-01-10", "close": 42.0, "volume": 35325.0}, {"date": "2022-01-11", "close": 44.0, "volume": 31443.0}, {"date": "2022-01-12", "close": 45.2, "volume": 62764.0}, {"date": "2022-01-13", "close": 42.4, "volume": 19195.0}, {"date": "2022-01-14", "close": 41.2, "volume": 28255.0}, {"date": "2022-01-18", "close": 38.128, "volume": 25899.0}, {"date": "2022-01-19", "close": 38.8, "volume": 20323.0}, {"date": "2022-01-20", "close": 38.212, "volume": 18168.0}, {"date": "2022-01-21", "close": 37.6, "volume": 31167.0}, {"date": "2022-01-24", "close": 34.4, "volume": 19952.0}, {"date": "2022-01-25", "close": 34.596, "volume": 12185.0}, {"date": "2022-01-26", "close": 34.288, "volume": 29569.0}, {"date": "2022-01-27", "close": 31.996, "volume": 6471.0}, {"date": "2022-01-28", "close": 31.212, "volume": 9573.0}, {"date": "2022-01-31", "close": 34.96, "volume": 6399.0}, {"date": "2022-02-01", "close": 36.268, "volume": 6462.0}, {"date": "2022-02-02", "close": 35.548, "volume": 4265.0}, {"date": "2022-02-03", "close": 34.4, "volume": 3976.0}, {"date": "2022-02-04", "close": 36.3, "volume": 5869.0}, {"date": "2022-02-07", "close": 38.392, "volume": 10648.0}, {"date": "2022-02-08", "close": 37.796, "volume": 3713.0}, {"date": "2022-02-09", "close": 43.2, "volume": 39983.0}, {"date": "2022-02-10", "close": 40.8, "volume": 13996.0}, {"date": "2022-02-11", "close": 40.4, "volume": 18729.0}, {"date": "2022-02-14", "close": 39.988, "volume": 2182.0}, {"date": "2022-02-15", "close": 41.6, "volume": 4802.0}, {"date": "2022-02-16", "close": 42.4, "volume": 3330.0}, {"date": "2022-02-17", "close": 39.596, "volume": 3922.0}, {"date": "2022-02-18", "close": 39.908, "volume": 1850.0}, {"date": "2022-02-22", "close": 37.216, "volume": 4803.0}, {"date": "2022-02-23", "close": 35.38, "volume": 3829.0}, {"date": "2022-02-24", "close": 35.296, "volume": 6566.0}, {"date": "2022-02-25", "close": 36.796, "volume": 2064.0}, {"date": "2022-02-28", "close": 39.8, "volume": 13316.0}, {"date": "2022-03-01", "close": 40.8, "volume": 8291.0}, {"date": "2022-03-02", "close": 41.2, "volume": 15577.0}, {"date": "2022-03-03", "close": 46.8, "volume": 80520.0}, {"date": "2022-03-04", "close": 48.8, "volume": 91192.0}, {"date": "2022-03-07", "close": 50.8, "volume": 81366.0}, {"date": "2022-03-08", "close": 47.6, "volume": 75625.0}, {"date": "2022-03-09", "close": 46.6, "volume": 13996.0}, {"date": "2022-03-10", "close": 61.2, "volume": 1180768.0}, {"date": "2022-03-11", "close": 59.2, "volume": 154935.0}, {"date": "2022-03-14", "close": 61.6, "volume": 373708.0}, {"date": "2022-03-15", "close": 59.6, "volume": 107428.0}, {"date": "2022-03-16", "close": 56.8, "volume": 40153.0}, {"date": "2022-03-17", "close": 59.2, "volume": 27121.0}, {"date": "2022-03-18", "close": 56.8, "volume": 46471.0}, {"date": "2022-03-21", "close": 64.8, "volume": 93742.0}, {"date": "2022-03-22", "close": 67.2, "volume": 55393.0}, {"date": "2022-03-23", "close": 78.4, "volume": 70800.0}, {"date": "2022-03-24", "close": 104.8, "volume": 187123.0}, {"date": "2022-03-25", "close": 87.2, "volume": 134501.0}, {"date": "2022-03-28", "close": 77.6, "volume": 62260.0}, {"date": "2022-03-29", "close": 77.2, "volume": 31560.0}, {"date": "2022-03-30", "close": 75.6, "volume": 62785.0}, {"date": "2022-03-31", "close": 56.0, "volume": 56231.0}, {"date": "2022-04-01", "close": 61.6, "volume": 22363.0}, {"date": "2022-04-04", "close": 64.4, "volume": 16033.0}, {"date": "2022-04-05", "close": 58.0, "volume": 24951.0}, {"date": "2022-04-06", "close": 56.0, "volume": 12696.0}, {"date": "2022-04-07", "close": 58.8, "volume": 32385.0}, {"date": "2022-04-08", "close": 50.8, "volume": 21976.0}, {"date": "2022-04-11", "close": 50.8, "volume": 18369.0}, {"date": "2022-04-12", "close": 43.6, "volume": 32094.0}, {"date": "2022-04-13", "close": 44.4, "volume": 12516.0}, {"date": "2022-04-14", "close": 42.8, "volume": 9901.0}, {"date": "2022-04-18", "close": 45.2, "volume": 46757.0}, {"date": "2022-04-19", "close": 46.0, "volume": 5423.0}, {"date": "2022-04-20", "close": 44.0, "volume": 6806.0}, {"date": "2022-04-21", "close": 42.8, "volume": 6696.0}, {"date": "2022-04-22", "close": 44.8, "volume": 8504.0}, {"date": "2022-04-25", "close": 43.2, "volume": 5046.0}, {"date": "2022-04-26", "close": 38.256, "volume": 13378.0}, {"date": "2022-04-27", "close": 38.404, "volume": 3763.0}, {"date": "2022-04-28", "close": 38.956, "volume": 3387.0}, {"date": "2022-04-29", "close": 38.608, "volume": 3844.0}, {"date": "2022-05-02", "close": 40.0, "volume": 5339.0}, {"date": "2022-05-03", "close": 41.6, "volume": 8430.0}, {"date": "2022-05-04", "close": 40.8, "volume": 6837.0}, {"date": "2022-05-05", "close": 39.6, "volume": 7368.0}, {"date": "2022-05-06", "close": 37.68, "volume": 4976.0}, {"date": "2022-05-09", "close": 34.4, "volume": 9570.0}, {"date": "2022-05-10", "close": 36.7, "volume": 12405.0}, {"date": "2022-05-11", "close": 33.3, "volume": 7743.0}, {"date": "2022-05-12", "close": 34.0, "volume": 18596.0}, {"date": "2022-05-13", "close": 40.4, "volume": 8149.0}, {"date": "2022-05-16", "close": 50.4, "volume": 104772.0}, {"date": "2022-05-17", "close": 51.6, "volume": 39561.0}, {"date": "2022-05-18", "close": 55.2, "volume": 45843.0}, {"date": "2022-05-19", "close": 51.2, "volume": 19453.0}, {"date": "2022-05-20", "close": 49.2, "volume": 11447.0}, {"date": "2022-05-23", "close": 52.0, "volume": 17132.0}, {"date": "2022-05-24", "close": 49.6, "volume": 10438.0}, {"date": "2022-05-25", "close": 51.2, "volume": 7976.0}, {"date": "2022-05-26", "close": 50.4, "volume": 3457.0}, {"date": "2022-05-27", "close": 54.0, "volume": 8025.0}, {"date": "2022-05-31", "close": 54.8, "volume": 8233.0}, {"date": "2022-06-01", "close": 53.6, "volume": 9272.0}, {"date": "2022-06-02", "close": 54.0, "volume": 5460.0}, {"date": "2022-06-03", "close": 52.4, "volume": 3418.0}, {"date": "2022-06-06", "close": 53.6, "volume": 1527.0}, {"date": "2022-06-07", "close": 50.4, "volume": 5606.0}, {"date": "2022-06-08", "close": 52.4, "volume": 7231.0}, {"date": "2022-06-09", "close": 48.4, "volume": 6668.0}, {"date": "2022-06-10", "close": 47.6, "volume": 2411.0}, {"date": "2022-06-13", "close": 43.2, "volume": 26697.0}, {"date": "2022-06-14", "close": 44.4, "volume": 4239.0}, {"date": "2022-06-15", "close": 41.2, "volume": 12636.0}, {"date": "2022-06-16", "close": 42.4, "volume": 11175.0}, {"date": "2022-06-17", "close": 44.0, "volume": 3939.0}, {"date": "2022-06-21", "close": 43.2, "volume": 3983.0}, {"date": "2022-06-22", "close": 40.8, "volume": 4332.0}, {"date": "2022-06-23", "close": 41.2, "volume": 3051.0}, {"date": "2022-06-24", "close": 39.9, "volume": 4773.0}, {"date": "2022-06-27", "close": 41.2, "volume": 2314.0}, {"date": "2022-06-28", "close": 40.8, "volume": 1824.0}, {"date": "2022-06-29", "close": 40.4, "volume": 952.0}, {"date": "2022-06-30", "close": 40.0, "volume": 17828.0}, {"date": "2022-07-01", "close": 39.2, "volume": 2746.0}, {"date": "2022-07-05", "close": 39.2, "volume": 2026.0}, {"date": "2022-07-06", "close": 40.0, "volume": 1463.0}, {"date": "2022-07-07", "close": 40.8, "volume": 1710.0}, {"date": "2022-07-08", "close": 40.8, "volume": 1649.0}, {"date": "2022-07-11", "close": 40.4, "volume": 1312.0}, {"date": "2022-07-12", "close": 40.8, "volume": 707.0}, {"date": "2022-07-13", "close": 40.4, "volume": 1109.0}, {"date": "2022-07-14", "close": 39.2, "volume": 1632.0}, {"date": "2022-07-15", "close": 39.5, "volume": 1791.0}, {"date": "2022-07-18", "close": 39.6, "volume": 1001.0}, {"date": "2022-07-19", "close": 40.0, "volume": 1016.0}, {"date": "2022-07-20", "close": 39.4, "volume": 2319.0}, {"date": "2022-07-21", "close": 38.396, "volume": 2852.0}, {"date": "2022-07-22", "close": 36.88, "volume": 2191.0}, {"date": "2022-07-25", "close": 35.592, "volume": 3153.0}, {"date": "2022-07-26", "close": 33.644, "volume": 4144.0}, {"date": "2022-07-27", "close": 34.7251, "volume": 1391.0}, {"date": "2022-07-28", "close": 33.832, "volume": 2023.0}, {"date": "2022-07-29", "close": 33.52, "volume": 1937.0}, {"date": "2022-08-01", "close": 32.9, "volume": 3302.0}, {"date": "2022-08-02", "close": 33.372, "volume": 2155.0}, {"date": "2022-08-03", "close": 33.66, "volume": 2296.0}, {"date": "2022-08-04", "close": 34.8, "volume": 1689.0}, {"date": "2022-08-05", "close": 36.768, "volume": 1917.0}, {"date": "2022-08-08", "close": 38.58, "volume": 1207.0}, {"date": "2022-08-09", "close": 36.604, "volume": 858.0}, {"date": "2022-08-10", "close": 36.8, "volume": 1563.0}, {"date": "2022-08-11", "close": 38.0, "volume": 3035.0}, {"date": "2022-08-12", "close": 42.8, "volume": 8513.0}, {"date": "2022-08-15", "close": 39.6, "volume": 6549.0}, {"date": "2022-08-16", "close": 37.64, "volume": 6863.0}, {"date": "2022-08-17", "close": 38.4, "volume": 4267.0}, {"date": "2022-08-18", "close": 36.92, "volume": 2489.0}, {"date": "2022-08-19", "close": 35.68, "volume": 1991.0}, {"date": "2022-08-22", "close": 36.008, "volume": 2748.0}, {"date": "2022-08-23", "close": 36.4, "volume": 13859.0}, {"date": "2022-08-24", "close": 35.204, "volume": 4494.0}, {"date": "2022-08-25", "close": 34.404, "volume": 1943.0}, {"date": "2022-08-26", "close": 33.28, "volume": 3854.0}, {"date": "2022-08-29", "close": 34.4, "volume": 8796.0}, {"date": "2022-08-30", "close": 32.6, "volume": 6053.0}, {"date": "2022-08-31", "close": 34.9, "volume": 15145.0}, {"date": "2022-09-01", "close": 34.088, "volume": 2121.0}, {"date": "2022-09-02", "close": 33.948, "volume": 1319.0}, {"date": "2022-09-06", "close": 31.784, "volume": 3942.0}, {"date": "2022-09-07", "close": 31.8, "volume": 4409.0}, {"date": "2022-09-08", "close": 31.308, "volume": 3491.0}, {"date": "2022-09-09", "close": 31.64, "volume": 2441.0}, {"date": "2022-09-12", "close": 31.6, "volume": 2467.0}, {"date": "2022-09-13", "close": 29.996, "volume": 2599.0}, {"date": "2022-09-14", "close": 30.116, "volume": 4686.0}, {"date": "2022-09-15", "close": 30.72, "volume": 4690.0}, {"date": "2022-09-16", "close": 30.72, "volume": 2397.0}, {"date": "2022-09-19", "close": 29.6, "volume": 2356.0}, {"date": "2022-09-20", "close": 28.796, "volume": 5332.0}, {"date": "2022-09-21", "close": 26.4, "volume": 23716.0}, {"date": "2022-09-22", "close": 24.776, "volume": 7742.0}, {"date": "2022-09-23", "close": 22.248, "volume": 6196.0}, {"date": "2022-09-26", "close": 21.28, "volume": 2154.0}, {"date": "2022-09-27", "close": 22.492, "volume": 1754.0}, {"date": "2022-09-28", "close": 22.388, "volume": 2998.0}, {"date": "2022-09-29", "close": 22.792, "volume": 2002.0}, {"date": "2022-09-30", "close": 21.116, "volume": 1949.0}, {"date": "2022-10-03", "close": 21.792, "volume": 902.0}, {"date": "2022-10-04", "close": 22.28, "volume": 1869.0}, {"date": "2022-10-05", "close": 22.08, "volume": 2213.0}, {"date": "2022-10-06", "close": 22.564, "volume": 652.0}, {"date": "2022-10-07", "close": 20.604, "volume": 6700.0}, {"date": "2022-10-10", "close": 20.432, "volume": 6625.0}, {"date": "2022-10-11", "close": 19.2, "volume": 2376.0}, {"date": "2022-10-12", "close": 18.84, "volume": 1265.0}, {"date": "2022-10-13", "close": 18.7, "volume": 1896.0}, {"date": "2022-10-14", "close": 16.256, "volume": 4450.0}, {"date": "2022-10-17", "close": 15.284, "volume": 7898.0}, {"date": "2022-10-18", "close": 15.84, "volume": 4909.0}, {"date": "2022-10-19", "close": 15.728, "volume": 3051.0}, {"date": "2022-10-20", "close": 15.6, "volume": 1560.0}, {"date": "2022-10-21", "close": 14.84, "volume": 4202.0}, {"date": "2022-10-24", "close": 14.44, "volume": 6621.0}, {"date": "2022-10-25", "close": 14.292, "volume": 10325.0}, {"date": "2022-10-26", "close": 13.204, "volume": 10429.0}, {"date": "2022-10-27", "close": 13.2, "volume": 4780.0}, {"date": "2022-10-28", "close": 14.0, "volume": 2776.0}, {"date": "2022-10-31", "close": 16.84, "volume": 28875.0}, {"date": "2022-11-01", "close": 14.404, "volume": 10932.0}, {"date": "2022-11-02", "close": 13.72, "volume": 5397.0}, {"date": "2022-11-03", "close": 13.6, "volume": 1895.0}, {"date": "2022-11-04", "close": 13.98, "volume": 3070.0}, {"date": "2022-11-07", "close": 13.556, "volume": 2060.0}, {"date": "2022-11-08", "close": 13.556, "volume": 2168.0}, {"date": "2022-11-09", "close": 12.416, "volume": 3231.0}, {"date": "2022-11-10", "close": 13.08, "volume": 8604.0}, {"date": "2022-11-11", "close": 12.22, "volume": 10695.0}, {"date": "2022-11-14", "close": 12.8, "volume": 3432.0}, {"date": "2022-11-15", "close": 13.384, "volume": 11221.0}, {"date": "2022-11-16", "close": 12.96, "volume": 2893.0}, {"date": "2022-11-17", "close": 12.632, "volume": 2054.0}, {"date": "2022-11-18", "close": 12.132, "volume": 1774.0}, {"date": "2022-11-21", "close": 12.36, "volume": 6377.0}, {"date": "2022-11-22", "close": 12.06, "volume": 2867.0}, {"date": "2022-11-23", "close": 12.3, "volume": 1827.0}, {"date": "2022-11-25", "close": 12.32, "volume": 725.0}, {"date": "2022-11-28", "close": 13.96, "volume": 4507.0}, {"date": "2022-11-29", "close": 13.332, "volume": 1814.0}, {"date": "2022-11-30", "close": 13.408, "volume": 1893.0}, {"date": "2022-12-01", "close": 13.2, "volume": 2050.0}, {"date": "2022-12-02", "close": 13.448, "volume": 1165.0}, {"date": "2022-12-05", "close": 13.52, "volume": 1378.0}, {"date": "2022-12-06", "close": 14.0, "volume": 2965.0}, {"date": "2022-12-07", "close": 13.164, "volume": 1737.0}, {"date": "2022-12-08", "close": 12.852, "volume": 3552.0}, {"date": "2022-12-09", "close": 13.368, "volume": 8369.0}, {"date": "2022-12-12", "close": 13.6, "volume": 6703.0}, {"date": "2022-12-13", "close": 15.38, "volume": 6531.0}, {"date": "2022-12-14", "close": 13.496, "volume": 5669.0}, {"date": "2022-12-15", "close": 12.792, "volume": 6050.0}, {"date": "2022-12-16", "close": 11.6, "volume": 4837.0}, {"date": "2022-12-19", "close": 10.8, "volume": 8415.0}, {"date": "2022-12-20", "close": 10.776, "volume": 2974.0}, {"date": "2022-12-21", "close": 11.204, "volume": 2380.0}, {"date": "2022-12-22", "close": 10.956, "volume": 5986.0}, {"date": "2022-12-23", "close": 11.28, "volume": 1532.0}, {"date": "2022-12-27", "close": 10.6, "volume": 2002.0}, {"date": "2022-12-28", "close": 10.496, "volume": 3313.0}, {"date": "2022-12-29", "close": 10.496, "volume": 7701.0}, {"date": "2022-12-30", "close": 10.84, "volume": 6027.0}, {"date": "2023-01-03", "close": 11.2, "volume": 2808.0}, {"date": "2023-01-04", "close": 12.804, "volume": 3543.0}, {"date": "2023-01-05", "close": 12.6, "volume": 3189.0}, {"date": "2023-01-06", "close": 13.14, "volume": 2225.0}, {"date": "2023-01-09", "close": 13.404, "volume": 2014.0}, {"date": "2023-01-10", "close": 14.128, "volume": 1977.0}, {"date": "2023-01-11", "close": 13.388, "volume": 4133.0}, {"date": "2023-01-12", "close": 13.956, "volume": 2838.0}, {"date": "2023-01-13", "close": 14.396, "volume": 3757.0}, {"date": "2023-01-17", "close": 14.4, "volume": 10694.0}, {"date": "2023-01-18", "close": 14.12, "volume": 6445.0}, {"date": "2023-01-19", "close": 13.248, "volume": 1294.0}, {"date": "2023-01-20", "close": 13.888, "volume": 946.0}, {"date": "2023-01-23", "close": 12.6, "volume": 5384.0}, {"date": "2023-01-24", "close": 13.2, "volume": 3993.0}, {"date": "2023-01-25", "close": 13.64, "volume": 3092.0}, {"date": "2023-01-26", "close": 12.816, "volume": 3882.0}, {"date": "2023-01-27", "close": 12.604, "volume": 4837.0}, {"date": "2023-01-30", "close": 12.56, "volume": 3248.0}, {"date": "2023-01-31", "close": 10.388, "volume": 91581.0}, {"date": "2023-02-01", "close": 10.8, "volume": 17049.0}, {"date": "2023-02-02", "close": 11.36, "volume": 6781.0}, {"date": "2023-02-03", "close": 11.6, "volume": 9940.0}, {"date": "2023-02-06", "close": 12.5, "volume": 9370.0}, {"date": "2023-02-07", "close": 12.304, "volume": 4308.0}, {"date": "2023-02-08", "close": 11.276, "volume": 7540.0}, {"date": "2023-02-09", "close": 12.0, "volume": 12522.0}, {"date": "2023-02-10", "close": 13.5, "volume": 41108.0}, {"date": "2023-02-13", "close": 11.6, "volume": 12764.0}, {"date": "2023-02-14", "close": 11.136, "volume": 6489.0}, {"date": "2023-02-15", "close": 10.8, "volume": 12017.0}, {"date": "2023-02-16", "close": 10.792, "volume": 9379.0}, {"date": "2023-02-17", "close": 10.876, "volume": 2779.0}, {"date": "2023-02-21", "close": 11.368, "volume": 5787.0}, {"date": "2023-02-22", "close": 11.24, "volume": 1767.0}, {"date": "2023-02-23", "close": 10.908, "volume": 1060.0}, {"date": "2023-02-24", "close": 10.12, "volume": 7337.0}, {"date": "2023-02-27", "close": 10.396, "volume": 6003.0}, {"date": "2023-02-28", "close": 10.004, "volume": 6464.0}, {"date": "2023-03-01", "close": 8.6, "volume": 84433.0}, {"date": "2023-03-02", "close": 10.35, "volume": 7523843.0}, {"date": "2023-03-03", "close": 7.97, "volume": 526456.0}, {"date": "2023-03-06", "close": 7.61, "volume": 135687.0}, {"date": "2023-03-07", "close": 8.52, "volume": 281503.0}, {"date": "2023-03-08", "close": 8.36, "volume": 84142.0}, {"date": "2023-03-09", "close": 8.05, "volume": 58631.0}, {"date": "2023-03-10", "close": 8.21, "volume": 33579.0}, {"date": "2023-03-13", "close": 8.03, "volume": 15137.0}, {"date": "2023-03-14", "close": 8.24, "volume": 186741.0}, {"date": "2023-03-15", "close": 7.3, "volume": 101363.0}, {"date": "2023-03-16", "close": 7.15, "volume": 38801.0}, {"date": "2023-03-17", "close": 7.4, "volume": 38141.0}, {"date": "2023-03-20", "close": 7.25, "volume": 23375.0}, {"date": "2023-03-21", "close": 6.99, "volume": 45262.0}, {"date": "2023-03-22", "close": 7.08, "volume": 22129.0}, {"date": "2023-03-23", "close": 7.34, "volume": 11999.0}, {"date": "2023-03-24", "close": 7.47, "volume": 12808.0}, {"date": "2023-03-27", "close": 7.68, "volume": 10227.0}, {"date": "2023-03-28", "close": 7.75, "volume": 5048.0}, {"date": "2023-03-29", "close": 7.87, "volume": 5743.0}, {"date": "2023-03-30", "close": 7.87, "volume": 23052.0}, {"date": "2023-03-31", "close": 7.47, "volume": 29208.0}, {"date": "2023-04-03", "close": 7.87, "volume": 43369.0}, {"date": "2023-04-04", "close": 7.55, "volume": 11094.0}, {"date": "2023-04-05", "close": 7.44, "volume": 4409.0}, {"date": "2023-04-06", "close": 7.35, "volume": 12238.0}, {"date": "2023-04-10", "close": 7.06, "volume": 27540.0}, {"date": "2023-04-11", "close": 7.1, "volume": 4060.0}, {"date": "2023-04-12", "close": 6.57, "volume": 30890.0}, {"date": "2023-04-13", "close": 6.85, "volume": 8374.0}, {"date": "2023-04-14", "close": 6.67, "volume": 7520.0}, {"date": "2023-04-17", "close": 6.9, "volume": 14227.0}, {"date": "2023-04-18", "close": 6.925, "volume": 21781.0}, {"date": "2023-04-19", "close": 6.87, "volume": 124271.0}, {"date": "2023-04-20", "close": 6.28, "volume": 23931.0}, {"date": "2023-04-21", "close": 6.3, "volume": 16539.0}, {"date": "2023-04-24", "close": 6.3, "volume": 13165.0}, {"date": "2023-04-25", "close": 6.28, "volume": 20889.0}, {"date": "2023-04-26", "close": 5.83, "volume": 10596.0}, {"date": "2023-04-27", "close": 5.7, "volume": 25702.0}, {"date": "2023-04-28", "close": 6.1, "volume": 12017.0}, {"date": "2023-05-01", "close": 6.02, "volume": 14794.0}, {"date": "2023-05-02", "close": 6.2, "volume": 201974.0}, {"date": "2023-05-03", "close": 5.82, "volume": 223842.0}, {"date": "2023-05-04", "close": 5.8999, "volume": 19690.0}, {"date": "2023-05-05", "close": 6.32, "volume": 64826.0}, {"date": "2023-05-08", "close": 6.41, "volume": 118378.0}, {"date": "2023-05-09", "close": 6.21, "volume": 47147.0}, {"date": "2023-05-10", "close": 6.03, "volume": 24165.0}, {"date": "2023-05-11", "close": 6.03, "volume": 114107.0}, {"date": "2023-05-12", "close": 5.15, "volume": 72478.0}, {"date": "2023-05-15", "close": 4.92, "volume": 29712.0}, {"date": "2023-05-16", "close": 4.8, "volume": 112878.0}, {"date": "2023-05-17", "close": 4.68, "volume": 26233.0}, {"date": "2023-05-18", "close": 4.585, "volume": 23825.0}, {"date": "2023-05-19", "close": 4.6291, "volume": 13006.0}, {"date": "2023-05-22", "close": 4.66, "volume": 9027.0}, {"date": "2023-05-23", "close": 4.63, "volume": 13883.0}, {"date": "2023-05-24", "close": 4.554, "volume": 15356.0}, {"date": "2023-05-25", "close": 4.21, "volume": 18986.0}, {"date": "2023-05-26", "close": 4.24, "volume": 12875.0}, {"date": "2023-05-30", "close": 4.46, "volume": 12979.0}, {"date": "2023-05-31", "close": 4.59, "volume": 13350.0}, {"date": "2023-06-01", "close": 4.7, "volume": 2749.0}, {"date": "2023-06-02", "close": 4.82, "volume": 4291.0}, {"date": "2023-06-05", "close": 4.82, "volume": 8298.0}, {"date": "2023-06-06", "close": 4.8, "volume": 7102.0}, {"date": "2023-06-07", "close": 4.76, "volume": 6964.0}, {"date": "2023-06-08", "close": 4.6302, "volume": 8009.0}, {"date": "2023-06-09", "close": 4.56, "volume": 9161.0}, {"date": "2023-06-12", "close": 4.6, "volume": 6665.0}, {"date": "2023-06-13", "close": 4.45, "volume": 36200.0}, {"date": "2023-06-14", "close": 4.31, "volume": 22950.0}, {"date": "2023-06-15", "close": 4.16, "volume": 45885.0}, {"date": "2023-06-16", "close": 4.0, "volume": 22252.0}, {"date": "2023-06-20", "close": 3.77, "volume": 32360.0}, {"date": "2023-06-21", "close": 3.69, "volume": 26162.0}, {"date": "2023-06-22", "close": 3.63, "volume": 29847.0}, {"date": "2023-06-23", "close": 3.41, "volume": 112102.0}, {"date": "2023-06-26", "close": 3.31, "volume": 25084.0}, {"date": "2023-06-27", "close": 3.449, "volume": 8880.0}, {"date": "2023-06-28", "close": 3.74, "volume": 20719.0}, {"date": "2023-06-29", "close": 3.87, "volume": 157657.0}, {"date": "2023-06-30", "close": 3.88, "volume": 166015.0}, {"date": "2023-07-03", "close": 3.8473, "volume": 14809.0}, {"date": "2023-07-05", "close": 4.1999, "volume": 22179.0}, {"date": "2023-07-06", "close": 4.2775, "volume": 91576.0}, {"date": "2023-07-07", "close": 4.18, "volume": 15739.0}, {"date": "2023-07-10", "close": 4.2, "volume": 25346.0}, {"date": "2023-07-11", "close": 4.35, "volume": 83894.0}, {"date": "2023-07-12", "close": 4.4101, "volume": 43524.0}, {"date": "2023-07-13", "close": 4.51, "volume": 45196.0}, {"date": "2023-07-14", "close": 4.46, "volume": 29412.0}, {"date": "2023-07-17", "close": 4.73, "volume": 390803.0}, {"date": "2023-07-18", "close": 4.57, "volume": 33964.0}, {"date": "2023-07-19", "close": 4.63, "volume": 132030.0}, {"date": "2023-07-20", "close": 4.85, "volume": 93462.0}, {"date": "2023-07-21", "close": 5.43, "volume": 167142.0}, {"date": "2023-07-24", "close": 5.21, "volume": 54159.0}, {"date": "2023-07-25", "close": 4.97, "volume": 23029.0}, {"date": "2023-07-26", "close": 5.04, "volume": 12710.0}, {"date": "2023-07-27", "close": 4.65, "volume": 23301.0}, {"date": "2023-07-28", "close": 4.6199, "volume": 17371.0}, {"date": "2023-07-31", "close": 4.34, "volume": 26910.0}, {"date": "2023-08-01", "close": 4.32, "volume": 5663.0}, {"date": "2023-08-02", "close": 4.34, "volume": 14465.0}, {"date": "2023-08-03", "close": 4.48, "volume": 8481.0}, {"date": "2023-08-04", "close": 4.66, "volume": 12647.0}, {"date": "2023-08-07", "close": 4.68, "volume": 22927.0}, {"date": "2023-08-08", "close": 4.61, "volume": 8221.0}, {"date": "2023-08-09", "close": 4.4, "volume": 7089.0}, {"date": "2023-08-10", "close": 4.42, "volume": 8703.0}, {"date": "2023-08-11", "close": 4.3, "volume": 9531.0}, {"date": "2023-08-14", "close": 4.21, "volume": 8814.0}, {"date": "2023-08-15", "close": 4.28, "volume": 4367.0}, {"date": "2023-08-16", "close": 4.2673, "volume": 3842.0}, {"date": "2023-08-17", "close": 3.87, "volume": 17686.0}, {"date": "2023-08-18", "close": 3.83, "volume": 11338.0}, {"date": "2023-08-21", "close": 3.7, "volume": 2318.0}, {"date": "2023-08-22", "close": 3.6, "volume": 3242.0}, {"date": "2023-08-23", "close": 3.7465, "volume": 1952.0}, {"date": "2023-08-24", "close": 3.53, "volume": 3095.0}, {"date": "2023-08-25", "close": 3.6, "volume": 2295.0}, {"date": "2023-08-28", "close": 3.6189, "volume": 2306.0}, {"date": "2023-08-29", "close": 3.5, "volume": 3754.0}, {"date": "2023-08-30", "close": 3.52, "volume": 3492.0}, {"date": "2023-08-31", "close": 3.5, "volume": 4791.0}, {"date": "2023-09-01", "close": 3.96, "volume": 211564.0}, {"date": "2023-09-05", "close": 3.9, "volume": 10784.0}, {"date": "2023-09-06", "close": 4.0, "volume": 7646.0}, {"date": "2023-09-07", "close": 4.32, "volume": 24600.0}, {"date": "2023-09-08", "close": 4.08, "volume": 14376.0}, {"date": "2023-09-11", "close": 3.8, "volume": 9012.0}, {"date": "2023-09-12", "close": 3.8, "volume": 4375.0}, {"date": "2023-09-13", "close": 3.851, "volume": 2562.0}, {"date": "2023-09-14", "close": 3.86, "volume": 4192.0}, {"date": "2023-09-15", "close": 3.67, "volume": 18679.0}, {"date": "2023-09-18", "close": 3.54, "volume": 3118.0}, {"date": "2023-09-19", "close": 3.455, "volume": 13724.0}, {"date": "2023-09-20", "close": 3.36, "volume": 3181.0}, {"date": "2023-09-21", "close": 3.19, "volume": 13350.0}, {"date": "2023-09-22", "close": 3.2499, "volume": 9124.0}, {"date": "2023-09-25", "close": 3.41, "volume": 3745.0}, {"date": "2023-09-26", "close": 4.06, "volume": 178708.0}, {"date": "2023-09-27", "close": 3.41, "volume": 64618.0}, {"date": "2023-09-28", "close": 3.44, "volume": 16068.0}, {"date": "2023-09-29", "close": 3.35, "volume": 7090.0}, {"date": "2023-10-02", "close": 3.35, "volume": 8318.0}, {"date": "2023-10-03", "close": 3.2, "volume": 21644.0}, {"date": "2023-10-04", "close": 3.19, "volume": 4157.0}, {"date": "2023-10-05", "close": 3.12, "volume": 3678.0}, {"date": "2023-10-06", "close": 3.0501, "volume": 16316.0}, {"date": "2023-10-09", "close": 3.06, "volume": 4158.0}, {"date": "2023-10-10", "close": 3.11, "volume": 2387.0}, {"date": "2023-10-11", "close": 3.032, "volume": 6630.0}, {"date": "2023-10-12", "close": 3.105, "volume": 757.0}, {"date": "2023-10-13", "close": 3.14, "volume": 16044.0}, {"date": "2023-10-16", "close": 3.17, "volume": 2862.0}, {"date": "2023-10-17", "close": 3.16, "volume": 43517.0}, {"date": "2023-10-18", "close": 3.31, "volume": 12120.0}, {"date": "2023-10-19", "close": 3.2799, "volume": 3679.0}, {"date": "2023-10-20", "close": 3.17, "volume": 4310.0}, {"date": "2023-10-23", "close": 3.2, "volume": 11649.0}, {"date": "2023-10-24", "close": 3.25, "volume": 21993.0}, {"date": "2023-10-25", "close": 3.4167, "volume": 24339.0}, {"date": "2023-10-26", "close": 3.89, "volume": 47336.0}, {"date": "2023-10-27", "close": 3.55, "volume": 13929.0}, {"date": "2023-10-30", "close": 3.43, "volume": 7694.0}, {"date": "2023-10-31", "close": 3.4283, "volume": 6538.0}, {"date": "2023-11-01", "close": 3.25, "volume": 1200.0}, {"date": "2023-11-02", "close": 3.31, "volume": 3551.0}, {"date": "2023-11-03", "close": 3.45, "volume": 7217.0}, {"date": "2023-11-06", "close": 3.3699, "volume": 4163.0}, {"date": "2023-11-07", "close": 3.332, "volume": 6378.0}, {"date": "2023-11-08", "close": 3.35, "volume": 4576.0}, {"date": "2023-11-09", "close": 3.25, "volume": 1962.0}, {"date": "2023-11-10", "close": 3.1375, "volume": 6179.0}, {"date": "2023-11-13", "close": 3.07, "volume": 12572.0}, {"date": "2023-11-14", "close": 3.21, "volume": 11359.0}, {"date": "2023-11-15", "close": 3.08, "volume": 10360.0}, {"date": "2023-11-16", "close": 3.0317, "volume": 8141.0}, {"date": "2023-11-17", "close": 3.01, "volume": 31607.0}, {"date": "2023-11-20", "close": 3.155, "volume": 3212.0}, {"date": "2023-11-21", "close": 3.0, "volume": 1413.0}, {"date": "2023-11-22", "close": 2.9742, "volume": 6183.0}, {"date": "2023-11-24", "close": 3.038, "volume": 9967.0}, {"date": "2023-11-27", "close": 3.01, "volume": 6074.0}, {"date": "2023-11-28", "close": 2.95, "volume": 7872.0}, {"date": "2023-11-29", "close": 2.65, "volume": 20991.0}, {"date": "2023-11-30", "close": 2.9, "volume": 97532.0}, {"date": "2023-12-01", "close": 2.8811, "volume": 21927.0}, {"date": "2023-12-04", "close": 2.899, "volume": 11078.0}, {"date": "2023-12-05", "close": 2.88, "volume": 3145.0}, {"date": "2023-12-06", "close": 2.9348, "volume": 4820.0}, {"date": "2023-12-07", "close": 3.4, "volume": 358251.0}, {"date": "2023-12-08", "close": 3.25, "volume": 43820.0}, {"date": "2023-12-11", "close": 2.8619, "volume": 57617.0}, {"date": "2023-12-12", "close": 2.9986, "volume": 27507.0}, {"date": "2023-12-13", "close": 2.93, "volume": 9389.0}, {"date": "2023-12-14", "close": 3.08, "volume": 22383.0}, {"date": "2023-12-15", "close": 2.9201, "volume": 3114.0}, {"date": "2023-12-18", "close": 2.92, "volume": 2067.0}, {"date": "2023-12-19", "close": 2.845, "volume": 6367.0}, {"date": "2023-12-20", "close": 2.93, "volume": 7925.0}, {"date": "2023-12-21", "close": 3.05, "volume": 24337.0}, {"date": "2023-12-22", "close": 2.95, "volume": 13991.0}, {"date": "2023-12-26", "close": 2.9383, "volume": 21778.0}, {"date": "2023-12-27", "close": 2.85, "volume": 15112.0}, {"date": "2023-12-28", "close": 3.4, "volume": 764514.0}, {"date": "2023-12-29", "close": 3.13, "volume": 102985.0}, {"date": "2024-01-02", "close": 2.91, "volume": 73440.0}, {"date": "2024-01-03", "close": 2.85, "volume": 21747.0}, {"date": "2024-01-04", "close": 2.7, "volume": 33108.0}, {"date": "2024-01-05", "close": 2.71, "volume": 17602.0}, {"date": "2024-01-08", "close": 2.71, "volume": 6631.0}, {"date": "2024-01-09", "close": 2.74, "volume": 7543.0}, {"date": "2024-01-10", "close": 2.7899, "volume": 23560.0}, {"date": "2024-01-11", "close": 2.76, "volume": 26857.0}, {"date": "2024-01-12", "close": 2.65, "volume": 17080.0}, {"date": "2024-01-16", "close": 2.56, "volume": 13798.0}, {"date": "2024-01-17", "close": 2.56, "volume": 12954.0}, {"date": "2024-01-18", "close": 2.63, "volume": 19773.0}, {"date": "2024-01-19", "close": 2.54, "volume": 10970.0}, {"date": "2024-01-22", "close": 2.54, "volume": 5453.0}, {"date": "2024-01-23", "close": 2.46, "volume": 7128.0}, {"date": "2024-01-24", "close": 2.4999, "volume": 18484.0}, {"date": "2024-01-25", "close": 2.56, "volume": 1290.0}, {"date": "2024-01-26", "close": 2.5402, "volume": 9233.0}, {"date": "2024-01-29", "close": 2.43, "volume": 10779.0}, {"date": "2024-01-30", "close": 2.44, "volume": 22384.0}, {"date": "2024-01-31", "close": 2.39, "volume": 4329.0}, {"date": "2024-02-01", "close": 2.4203, "volume": 18118.0}, {"date": "2024-02-02", "close": 2.5399, "volume": 19857.0}, {"date": "2024-02-05", "close": 2.39, "volume": 10859.0}, {"date": "2024-02-06", "close": 2.61, "volume": 31200.0}, {"date": "2024-02-07", "close": 2.45, "volume": 27402.0}, {"date": "2024-02-08", "close": 2.4578, "volume": 10078.0}, {"date": "2024-02-09", "close": 2.52, "volume": 16137.0}, {"date": "2024-02-12", "close": 2.5258, "volume": 16927.0}, {"date": "2024-02-13", "close": 2.55, "volume": 17250.0}, {"date": "2024-02-14", "close": 2.672, "volume": 15549.0}, {"date": "2024-02-15", "close": 2.95, "volume": 85277.0}, {"date": "2024-02-16", "close": 2.85, "volume": 50619.0}, {"date": "2024-02-20", "close": 3.068, "volume": 45296.0}, {"date": "2024-02-21", "close": 3.04, "volume": 7516.0}, {"date": "2024-02-22", "close": 2.9, "volume": 13904.0}, {"date": "2024-02-23", "close": 2.77, "volume": 7275.0}, {"date": "2024-02-26", "close": 2.92, "volume": 9635.0}, {"date": "2024-02-27", "close": 2.95, "volume": 5521.0}, {"date": "2024-02-28", "close": 2.87, "volume": 8009.0}, {"date": "2024-02-29", "close": 2.85, "volume": 4655.0}, {"date": "2024-03-01", "close": 2.75, "volume": 8715.0}, {"date": "2024-03-04", "close": 2.66, "volume": 16231.0}, {"date": "2024-03-05", "close": 2.6, "volume": 7064.0}, {"date": "2024-03-06", "close": 2.51, "volume": 7864.0}, {"date": "2024-03-07", "close": 2.47, "volume": 3393.0}, {"date": "2024-03-08", "close": 2.5143, "volume": 3033.0}, {"date": "2024-03-11", "close": 2.4501, "volume": 7211.0}, {"date": "2024-03-12", "close": 2.5081, "volume": 6556.0}, {"date": "2024-03-13", "close": 2.52, "volume": 2286.0}, {"date": "2024-03-14", "close": 2.515, "volume": 2909.0}, {"date": "2024-03-15", "close": 2.55, "volume": 2422.0}, {"date": "2024-03-18", "close": 2.47, "volume": 23783.0}, {"date": "2024-03-19", "close": 2.417, "volume": 13226.0}, {"date": "2024-03-20", "close": 2.42, "volume": 7555.0}, {"date": "2024-03-21", "close": 2.27, "volume": 225457.0}, {"date": "2024-03-22", "close": 2.25, "volume": 14583.0}, {"date": "2024-03-25", "close": 2.2998, "volume": 4723.0}, {"date": "2024-03-26", "close": 2.332, "volume": 44529.0}, {"date": "2024-03-27", "close": 2.3, "volume": 10729.0}, {"date": "2024-03-28", "close": 2.21, "volume": 28862.0}, {"date": "2024-04-01", "close": 2.05, "volume": 22481.0}, {"date": "2024-04-02", "close": 2.0, "volume": 41009.0}, {"date": "2024-04-03", "close": 2.03, "volume": 23931.0}, {"date": "2024-04-04", "close": 2.09, "volume": 9496.0}, {"date": "2024-04-05", "close": 2.15, "volume": 22231.0}, {"date": "2024-04-08", "close": 2.09, "volume": 15128.0}, {"date": "2024-04-09", "close": 2.04, "volume": 7593.0}, {"date": "2024-04-10", "close": 2.03, "volume": 6939.0}, {"date": "2024-04-11", "close": 1.9748, "volume": 39212.0}, {"date": "2024-04-12", "close": 1.96, "volume": 2786.0}, {"date": "2024-04-15", "close": 1.89, "volume": 6366.0}, {"date": "2024-04-16", "close": 1.92, "volume": 16070.0}, {"date": "2024-04-17", "close": 2.0299, "volume": 67079.0}, {"date": "2024-04-18", "close": 1.9501, "volume": 17324.0}, {"date": "2024-04-19", "close": 2.06, "volume": 13564.0}, {"date": "2024-04-22", "close": 2.12, "volume": 65795.0}, {"date": "2024-04-23", "close": 2.0301, "volume": 6783.0}, {"date": "2024-04-24", "close": 2.06, "volume": 19797.0}, {"date": "2024-04-25", "close": 1.9001, "volume": 2915.0}, {"date": "2024-04-26", "close": 2.09, "volume": 9574.0}, {"date": "2024-04-29", "close": 2.0435, "volume": 7892.0}, {"date": "2024-04-30", "close": 2.05, "volume": 712.0}, {"date": "2024-05-01", "close": 2.05, "volume": 10539.0}, {"date": "2024-05-02", "close": 1.99, "volume": 5387.0}, {"date": "2024-05-03", "close": 1.955, "volume": 9288.0}, {"date": "2024-05-06", "close": 1.995, "volume": 14121.0}, {"date": "2024-05-07", "close": 2.01, "volume": 6678.0}, {"date": "2024-05-08", "close": 1.98, "volume": 48950.0}, {"date": "2024-05-09", "close": 2.0755, "volume": 90083.0}, {"date": "2024-05-10", "close": 2.06, "volume": 13449.0}, {"date": "2024-05-13", "close": 2.0387, "volume": 2590.0}, {"date": "2024-05-14", "close": 2.68, "volume": 362478.0}, {"date": "2024-05-15", "close": 2.9, "volume": 96089.0}, {"date": "2024-05-16", "close": 3.27, "volume": 146010.0}, {"date": "2024-05-17", "close": 3.05, "volume": 63236.0}, {"date": "2024-05-20", "close": 3.1, "volume": 63115.0}, {"date": "2024-05-21", "close": 3.105, "volume": 13976.0}, {"date": "2024-05-22", "close": 2.78, "volume": 23652.0}, {"date": "2024-05-23", "close": 2.84, "volume": 12671.0}, {"date": "2024-05-24", "close": 2.925, "volume": 67367.0}, {"date": "2024-05-28", "close": 3.24, "volume": 17579.0}, {"date": "2024-05-29", "close": 3.14, "volume": 13487.0}, {"date": "2024-05-30", "close": 3.0664, "volume": 6826.0}, {"date": "2024-05-31", "close": 3.06, "volume": 26795.0}, {"date": "2024-06-03", "close": 2.88, "volume": 20808.0}, {"date": "2024-06-04", "close": 2.9447, "volume": 2556.0}, {"date": "2024-06-05", "close": 2.9076, "volume": 12301.0}, {"date": "2024-06-06", "close": 2.99, "volume": 4363.0}, {"date": "2024-06-07", "close": 2.9332, "volume": 3965.0}, {"date": "2024-06-10", "close": 2.85, "volume": 8045.0}, {"date": "2024-06-11", "close": 2.892, "volume": 1399.0}, {"date": "2024-06-12", "close": 2.9274, "volume": 761.0}, {"date": "2024-06-13", "close": 3.12, "volume": 1212.0}, {"date": "2024-06-14", "close": 3.1681, "volume": 3934.0}, {"date": "2024-06-17", "close": 3.16, "volume": 8901.0}, {"date": "2024-06-18", "close": 3.05, "volume": 6409.0}, {"date": "2024-06-20", "close": 3.01, "volume": 13620.0}, {"date": "2024-06-21", "close": 3.02, "volume": 15832.0}, {"date": "2024-06-24", "close": 3.25, "volume": 46039.0}, {"date": "2024-06-25", "close": 3.15, "volume": 1963.0}, {"date": "2024-06-26", "close": 3.22, "volume": 6351.0}, {"date": "2024-06-27", "close": 3.115, "volume": 11921.0}, {"date": "2024-06-28", "close": 3.15, "volume": 774.0}, {"date": "2024-07-01", "close": 3.1, "volume": 4689.0}, {"date": "2024-07-02", "close": 3.02, "volume": 5226.0}, {"date": "2024-07-03", "close": 3.0, "volume": 1480.0}, {"date": "2024-07-05", "close": 3.0194, "volume": 6420.0}, {"date": "2024-07-08", "close": 2.95, "volume": 2916.0}, {"date": "2024-07-09", "close": 3.175, "volume": 28777.0}, {"date": "2024-07-10", "close": 3.05, "volume": 16886.0}, {"date": "2024-07-11", "close": 3.1837, "volume": 6013.0}, {"date": "2024-07-12", "close": 3.2299, "volume": 980.0}, {"date": "2024-07-15", "close": 3.055, "volume": 2537.0}, {"date": "2024-07-16", "close": 3.0, "volume": 4316.0}, {"date": "2024-07-17", "close": 3.0657, "volume": 35932.0}, {"date": "2024-07-18", "close": 3.08, "volume": 12698.0}, {"date": "2024-07-19", "close": 3.0, "volume": 5638.0}, {"date": "2024-07-22", "close": 3.075, "volume": 1706.0}, {"date": "2024-07-23", "close": 3.02, "volume": 7010.0}, {"date": "2024-07-24", "close": 2.9301, "volume": 3269.0}, {"date": "2024-07-25", "close": 2.86, "volume": 7187.0}, {"date": "2024-07-26", "close": 2.66, "volume": 21114.0}, {"date": "2024-07-29", "close": 2.6643, "volume": 21764.0}, {"date": "2024-07-30", "close": 2.6184, "volume": 30345.0}, {"date": "2024-07-31", "close": 2.77, "volume": 1523.0}, {"date": "2024-08-01", "close": 2.93, "volume": 3754.0}, {"date": "2024-08-02", "close": 2.68, "volume": 5546.0}, {"date": "2024-08-05", "close": 2.6, "volume": 4450.0}, {"date": "2024-08-06", "close": 2.5911, "volume": 2315.0}, {"date": "2024-08-07", "close": 2.62, "volume": 2393.0}, {"date": "2024-08-08", "close": 2.6611, "volume": 8207.0}, {"date": "2024-08-09", "close": 2.66, "volume": 2707.0}, {"date": "2024-08-12", "close": 2.9199, "volume": 2915.0}, {"date": "2024-08-13", "close": 2.99, "volume": 10928.0}, {"date": "2024-08-14", "close": 2.66, "volume": 10832.0}, {"date": "2024-08-15", "close": 2.77, "volume": 4283.0}, {"date": "2024-08-16", "close": 2.6494, "volume": 2228.0}, {"date": "2024-08-19", "close": 2.71, "volume": 9357.0}, {"date": "2024-08-20", "close": 2.661, "volume": 3020.0}, {"date": "2024-08-21", "close": 2.7, "volume": 2357.0}, {"date": "2024-08-22", "close": 2.81, "volume": 1633.0}, {"date": "2024-08-23", "close": 2.8296, "volume": 1782.0}, {"date": "2024-08-26", "close": 3.07, "volume": 30612.0}, {"date": "2024-08-27", "close": 3.16, "volume": 19921.0}, {"date": "2024-08-28", "close": 2.86, "volume": 3157.0}, {"date": "2024-08-29", "close": 2.925, "volume": 2384.0}, {"date": "2024-08-30", "close": 3.1074, "volume": 3286.0}, {"date": "2024-09-03", "close": 2.71, "volume": 12171.0}, {"date": "2024-09-04", "close": 2.86, "volume": 5699.0}, {"date": "2024-09-05", "close": 2.86, "volume": null}, {"date": "2024-09-06", "close": 2.782, "volume": 4092.0}, {"date": "2024-09-09", "close": 2.845, "volume": 14291.0}, {"date": "2024-09-10", "close": 2.76, "volume": 7222.0}, {"date": "2024-09-11", "close": 2.86, "volume": 12005.0}, {"date": "2024-09-12", "close": 2.78, "volume": 18346.0}, {"date": "2024-09-13", "close": 2.79, "volume": 3427.0}, {"date": "2024-09-16", "close": 2.8899, "volume": 3537.0}, {"date": "2024-09-17", "close": 2.905, "volume": 3759.0}, {"date": "2024-09-18", "close": 2.9, "volume": 718.0}, {"date": "2024-09-19", "close": 2.93, "volume": 9122.0}, {"date": "2024-09-20", "close": 2.93, "volume": 6784.0}, {"date": "2024-09-23", "close": 2.965, "volume": 7312.0}, {"date": "2024-09-24", "close": 2.83, "volume": 20183.0}, {"date": "2024-09-25", "close": 2.73, "volume": 6417.0}, {"date": "2024-09-26", "close": 2.73, "volume": 11360.0}, {"date": "2024-09-27", "close": 2.72, "volume": 6516.0}, {"date": "2024-09-30", "close": 2.73, "volume": 1751.0}, {"date": "2024-10-01", "close": 2.85, "volume": 9471.0}, {"date": "2024-10-02", "close": 2.86, "volume": 7059.0}, {"date": "2024-10-03", "close": 2.81, "volume": 695.0}, {"date": "2024-10-04", "close": 2.79, "volume": 2747.0}, {"date": "2024-10-07", "close": 2.9, "volume": 16321.0}, {"date": "2024-10-08", "close": 2.78, "volume": 2223.0}, {"date": "2024-10-09", "close": 2.7173, "volume": 1587.0}, {"date": "2024-10-10", "close": 2.7301, "volume": 2002.0}, {"date": "2024-10-11", "close": 2.81, "volume": 668.0}, {"date": "2024-10-14", "close": 2.7601, "volume": 2096.0}, {"date": "2024-10-15", "close": 2.82, "volume": 1939.0}, {"date": "2024-10-16", "close": 2.78, "volume": 6956.0}, {"date": "2024-10-17", "close": 3.18, "volume": 32895.0}, {"date": "2024-10-18", "close": 3.96, "volume": 70340.0}, {"date": "2024-10-21", "close": 3.455, "volume": 47281.0}, {"date": "2024-10-22", "close": 3.6, "volume": 14991.0}, {"date": "2024-10-23", "close": 4.01, "volume": 56303.0}, {"date": "2024-10-24", "close": 4.3065, "volume": 72099.0}, {"date": "2024-10-25", "close": 4.7, "volume": 88983.0}, {"date": "2024-10-28", "close": 4.97, "volume": 43841.0}, {"date": "2024-10-29", "close": 4.25, "volume": 10943.0}, {"date": "2024-10-30", "close": 4.2101, "volume": 8304.0}, {"date": "2024-10-31", "close": 3.85, "volume": 26862.0}, {"date": "2024-11-01", "close": 3.8371, "volume": 14929.0}, {"date": "2024-11-04", "close": 3.915, "volume": 4016.0}, {"date": "2024-11-05", "close": 3.76, "volume": 6217.0}, {"date": "2024-11-06", "close": 4.16, "volume": 23080.0}, {"date": "2024-11-07", "close": 4.08, "volume": 10882.0}, {"date": "2024-11-08", "close": 4.05, "volume": 13347.0}, {"date": "2024-11-11", "close": 4.24, "volume": 4159.0}, {"date": "2024-11-12", "close": 4.24, "volume": 10907.0}, {"date": "2024-11-13", "close": 4.19, "volume": 3614.0}, {"date": "2024-11-14", "close": 3.86, "volume": 26480.0}, {"date": "2024-11-15", "close": 2.9, "volume": 64881.0}, {"date": "2024-11-18", "close": 2.84, "volume": 6499.0}, {"date": "2024-11-19", "close": 2.84, "volume": 5140.0}, {"date": "2024-11-20", "close": 2.655, "volume": 8694.0}, {"date": "2024-11-21", "close": 2.593, "volume": 3980.0}, {"date": "2024-11-22", "close": 2.74, "volume": 3990.0}, {"date": "2024-11-25", "close": 2.76, "volume": 3830.0}, {"date": "2024-11-26", "close": 2.76, "volume": 9227.0}, {"date": "2024-11-27", "close": 2.76, "volume": 2280.0}, {"date": "2024-11-29", "close": 2.79, "volume": 14014.0}, {"date": "2024-12-02", "close": 2.745, "volume": 5662.0}, {"date": "2024-12-03", "close": 2.65, "volume": 5103.0}, {"date": "2024-12-04", "close": 2.697, "volume": 15891.0}, {"date": "2024-12-05", "close": 5.45, "volume": 72151890.0}, {"date": "2024-12-06", "close": 5.53, "volume": 703636.0}, {"date": "2024-12-09", "close": 6.04, "volume": 299231.0}, {"date": "2024-12-10", "close": 6.4, "volume": 262979.0}, {"date": "2024-12-11", "close": 6.09, "volume": 134110.0}, {"date": "2024-12-12", "close": 6.3, "volume": 131428.0}, {"date": "2024-12-13", "close": 6.3, "volume": 100984.0}, {"date": "2024-12-16", "close": 6.2, "volume": 100955.0}, {"date": "2024-12-17", "close": 5.9, "volume": 58883.0}, {"date": "2024-12-18", "close": 5.87, "volume": 49589.0}, {"date": "2024-12-19", "close": 6.22, "volume": 123640.0}, {"date": "2024-12-20", "close": 6.35, "volume": 56193.0}, {"date": "2024-12-23", "close": 6.09, "volume": 50403.0}, {"date": "2024-12-24", "close": 6.18, "volume": 10426.0}, {"date": "2024-12-26", "close": 6.15, "volume": 43466.0}, {"date": "2024-12-27", "close": 6.11, "volume": 69220.0}, {"date": "2024-12-30", "close": 6.04, "volume": 31565.0}, {"date": "2024-12-31", "close": 5.92, "volume": 14028.0}, {"date": "2025-01-02", "close": 6.09, "volume": 9389.0}, {"date": "2025-01-03", "close": 6.36, "volume": 31648.0}, {"date": "2025-01-06", "close": 5.99, "volume": 63380.0}, {"date": "2025-01-07", "close": 5.87, "volume": 27711.0}, {"date": "2025-01-08", "close": 4.64, "volume": 33712.0}, {"date": "2025-01-10", "close": 5.0, "volume": 13757.0}, {"date": "2025-01-13", "close": 4.85, "volume": 16730.0}, {"date": "2025-01-14", "close": 4.9, "volume": 5648.0}, {"date": "2025-01-15", "close": 5.12, "volume": 4108.0}, {"date": "2025-01-16", "close": 5.07, "volume": 60008.0}, {"date": "2025-01-17", "close": 5.01, "volume": 5714.0}, {"date": "2025-01-21", "close": 4.95, "volume": 4665.0}, {"date": "2025-01-22", "close": 5.2, "volume": 22733.0}, {"date": "2025-01-23", "close": 5.27, "volume": 3210.0}, {"date": "2025-01-24", "close": 5.1199, "volume": 3483.0}, {"date": "2025-01-27", "close": 5.095, "volume": 9136.0}, {"date": "2025-01-28", "close": 5.0909, "volume": 5430.0}, {"date": "2025-01-29", "close": 5.19, "volume": 4793.0}, {"date": "2025-01-30", "close": 5.11, "volume": 3936.0}, {"date": "2025-01-31", "close": 4.84, "volume": 6930.0}, {"date": "2025-02-03", "close": 5.0, "volume": 8464.0}, {"date": "2025-02-04", "close": 4.85, "volume": 8854.0}, {"date": "2025-02-05", "close": 4.8, "volume": 5446.0}, {"date": "2025-02-06", "close": 4.86, "volume": 2807.0}, {"date": "2025-02-07", "close": 4.8, "volume": 6098.0}, {"date": "2025-02-10", "close": 4.8, "volume": 11277.0}, {"date": "2025-02-11", "close": 4.7607, "volume": 4195.0}, {"date": "2025-02-12", "close": 4.8091, "volume": 4257.0}, {"date": "2025-02-13", "close": 4.81, "volume": 3652.0}, {"date": "2025-02-14", "close": 4.7401, "volume": 3784.0}, {"date": "2025-02-18", "close": 4.5043, "volume": 6896.0}, {"date": "2025-02-19", "close": 4.4, "volume": 6638.0}, {"date": "2025-02-20", "close": 4.395, "volume": 11696.0}, {"date": "2025-02-21", "close": 3.9815, "volume": 8902.0}, {"date": "2025-02-24", "close": 3.929, "volume": 4203.0}, {"date": "2025-02-25", "close": 3.66, "volume": 6579.0}, {"date": "2025-02-26", "close": 3.81, "volume": 2150.0}, {"date": "2025-02-27", "close": 3.8551, "volume": 2266.0}, {"date": "2025-02-28", "close": 3.91, "volume": 5149.0}, {"date": "2025-03-03", "close": 3.8, "volume": 6336.0}, {"date": "2025-03-04", "close": 3.84, "volume": 4027.0}, {"date": "2025-03-05", "close": 3.87, "volume": 3413.0}, {"date": "2025-03-06", "close": 3.4803, "volume": 8535.0}, {"date": "2025-03-07", "close": 3.399, "volume": 4177.0}, {"date": "2025-03-10", "close": 3.2328, "volume": 1843.0}, {"date": "2025-03-11", "close": 3.25, "volume": 4646.0}, {"date": "2025-03-12", "close": 3.35, "volume": 1193.0}, {"date": "2025-03-13", "close": 3.2201, "volume": 2694.0}, {"date": "2025-03-14", "close": 3.23, "volume": 1885.0}, {"date": "2025-03-17", "close": 3.23, "volume": 3553.0}, {"date": "2025-03-18", "close": 3.3, "volume": 2368.0}, {"date": "2025-03-19", "close": 3.435, "volume": 1561.0}, {"date": "2025-03-20", "close": 3.3, "volume": 9444.0}, {"date": "2025-03-21", "close": 3.15, "volume": 3067.0}, {"date": "2025-03-24", "close": 3.14, "volume": 7998.0}, {"date": "2025-03-25", "close": 3.43, "volume": 10440.0}, {"date": "2025-03-26", "close": 3.3055, "volume": 4238.0}, {"date": "2025-03-27", "close": 3.3938, "volume": 958.0}, {"date": "2025-03-28", "close": 2.97, "volume": 3292.0}, {"date": "2025-03-31", "close": 2.97, "volume": 5949.0}, {"date": "2025-04-01", "close": 2.93, "volume": 793.0}, {"date": "2025-04-02", "close": 2.6729, "volume": 4555.0}, {"date": "2025-04-03", "close": 2.8, "volume": 5058.0}, {"date": "2025-04-04", "close": 2.73, "volume": 7343.0}, {"date": "2025-04-07", "close": 2.785, "volume": 9722.0}, {"date": "2025-04-08", "close": 2.733, "volume": 7104.0}, {"date": "2025-04-09", "close": 2.935, "volume": 4304.0}, {"date": "2025-04-10", "close": 2.99, "volume": 5652.0}, {"date": "2025-04-11", "close": 3.2, "volume": 6588.0}, {"date": "2025-04-14", "close": 3.15, "volume": 46550.0}, {"date": "2025-04-15", "close": 2.96, "volume": 1755.0}, {"date": "2025-04-16", "close": 3.1639, "volume": 2345.0}, {"date": "2025-04-17", "close": 2.9543, "volume": 2645.0}, {"date": "2025-04-21", "close": 2.8776, "volume": 3155.0}, {"date": "2025-04-22", "close": 3.03, "volume": 5103.0}, {"date": "2025-04-23", "close": 2.9877, "volume": 1419.0}, {"date": "2025-04-24", "close": 3.2531, "volume": 40699.0}, {"date": "2025-04-25", "close": 3.455, "volume": 68733.0}, {"date": "2025-04-28", "close": 3.46, "volume": 9771.0}, {"date": "2025-04-29", "close": 3.33, "volume": 6585.0}, {"date": "2025-04-30", "close": 3.5, "volume": 37138.0}, {"date": "2025-05-01", "close": 3.59, "volume": 12872.0}, {"date": "2025-05-02", "close": 3.52, "volume": 6201.0}, {"date": "2025-05-05", "close": 3.87, "volume": 10136.0}, {"date": "2025-05-06", "close": 4.39, "volume": 22674.0}, {"date": "2025-05-07", "close": 4.3, "volume": 10460.0}, {"date": "2025-05-08", "close": 4.29, "volume": 35785.0}, {"date": "2025-05-09", "close": 3.8791, "volume": 22677.0}, {"date": "2025-05-12", "close": 3.9843, "volume": 7812.0}, {"date": "2025-05-13", "close": 4.12, "volume": 3639.0}, {"date": "2025-05-14", "close": 4.16, "volume": 2644.0}, {"date": "2025-05-15", "close": 3.87, "volume": 12764.0}, {"date": "2025-05-16", "close": 4.05, "volume": 28435.0}, {"date": "2025-05-19", "close": 4.14, "volume": 10400.0}, {"date": "2025-05-20", "close": 4.03, "volume": 6858.0}, {"date": "2025-05-21", "close": 4.11, "volume": 24613.0}, {"date": "2025-05-22", "close": 4.18, "volume": 4573.0}, {"date": "2025-05-23", "close": 4.28, "volume": 3625.0}, {"date": "2025-05-27", "close": 4.6601, "volume": 32685.0}, {"date": "2025-05-28", "close": 4.6, "volume": 17774.0}, {"date": "2025-05-29", "close": 4.69, "volume": 5148.0}, {"date": "2025-05-30", "close": 4.71, "volume": 12618.0}, {"date": "2025-06-02", "close": 4.76, "volume": 3789.0}, {"date": "2025-06-03", "close": 4.61, "volume": 2994.0}, {"date": "2025-06-04", "close": 4.62, "volume": 2203.0}, {"date": "2025-06-05", "close": 4.79, "volume": 2792.0}, {"date": "2025-06-06", "close": 4.955, "volume": 77744.0}, {"date": "2025-06-09", "close": 5.0, "volume": 11887.0}, {"date": "2025-06-10", "close": 4.9501, "volume": 13779.0}, {"date": "2025-06-11", "close": 5.0, "volume": 6415.0}, {"date": "2025-06-12", "close": 4.8787, "volume": 3315.0}, {"date": "2025-06-13", "close": 4.95, "volume": 7528.0}, {"date": "2025-06-16", "close": 4.98, "volume": 7798.0}, {"date": "2025-06-17", "close": 4.98, "volume": 5217.0}, {"date": "2025-06-18", "close": 4.8976, "volume": 8411.0}, {"date": "2025-06-20", "close": 4.52, "volume": 13038.0}, {"date": "2025-06-23", "close": 4.19, "volume": 2782.0}, {"date": "2025-06-24", "close": 4.35, "volume": 12849.0}, {"date": "2025-06-25", "close": 4.3, "volume": 9109.0}, {"date": "2025-06-26", "close": 4.38, "volume": 31483.0}, {"date": "2025-06-27", "close": 4.26, "volume": 35215.0}, {"date": "2025-06-30", "close": 4.3078, "volume": 64260.0}, {"date": "2025-07-01", "close": 4.43, "volume": 11034.0}, {"date": "2025-07-02", "close": 4.63, "volume": 42077.0}, {"date": "2025-07-03", "close": 4.65, "volume": 79150.0}, {"date": "2025-07-07", "close": 4.67, "volume": 4290.0}, {"date": "2025-07-08", "close": 4.75, "volume": 8905.0}, {"date": "2025-07-09", "close": 4.65, "volume": 2067.0}, {"date": "2025-07-10", "close": 4.82, "volume": 12804.0}, {"date": "2025-07-11", "close": 4.78, "volume": 1266.0}, {"date": "2025-07-14", "close": 4.75, "volume": 10229.0}, {"date": "2025-07-15", "close": 4.74, "volume": 16244.0}, {"date": "2025-07-16", "close": 4.63, "volume": 12365.0}, {"date": "2025-07-17", "close": 4.54, "volume": 3826.0}, {"date": "2025-07-18", "close": 4.45, "volume": 2944.0}, {"date": "2025-07-21", "close": 4.54, "volume": 5056.0}, {"date": "2025-07-22", "close": 4.31, "volume": 2027.0}, {"date": "2025-07-23", "close": 4.3688, "volume": 1336.0}, {"date": "2025-07-24", "close": 4.19, "volume": 10040.0}, {"date": "2025-07-25", "close": 4.28, "volume": 12927.0}, {"date": "2025-07-28", "close": 4.37, "volume": 716.0}, {"date": "2025-07-29", "close": 4.1, "volume": 6025.0}, {"date": "2025-07-30", "close": 4.22, "volume": 11124.0}, {"date": "2025-07-31", "close": 4.3, "volume": 2751.0}, {"date": "2025-08-01", "close": 4.21, "volume": 4084.0}, {"date": "2025-08-04", "close": 4.34, "volume": 2734.0}, {"date": "2025-08-05", "close": 4.45, "volume": 3906.0}, {"date": "2025-08-06", "close": 4.6, "volume": 2099.0}, {"date": "2025-08-07", "close": 4.469, "volume": 1757.0}, {"date": "2025-08-08", "close": 4.6305, "volume": 3239.0}, {"date": "2025-08-11", "close": 4.3701, "volume": 2853.0}, {"date": "2025-08-12", "close": 4.4501, "volume": 1386.0}, {"date": "2025-08-13", "close": 4.63, "volume": 1205.0}, {"date": "2025-08-14", "close": 4.405, "volume": 3494.0}, {"date": "2025-08-15", "close": 4.65, "volume": 2570.0}, {"date": "2025-08-18", "close": 4.47, "volume": 2747.0}, {"date": "2025-08-19", "close": 4.41, "volume": 2016.0}, {"date": "2025-08-20", "close": 4.3797, "volume": 1039.0}, {"date": "2025-08-21", "close": 4.35, "volume": 572.0}, {"date": "2025-08-22", "close": 4.09, "volume": 35884.0}, {"date": "2025-08-25", "close": 3.96, "volume": 12892.0}, {"date": "2025-08-26", "close": 3.97, "volume": 4363.0}, {"date": "2025-08-27", "close": 3.84, "volume": 5917.0}, {"date": "2025-08-28", "close": 3.8491, "volume": 2603.0}, {"date": "2025-08-29", "close": 3.8573, "volume": 722.0}, {"date": "2025-09-02", "close": 3.4, "volume": 16444.0}, {"date": "2025-09-03", "close": 3.12, "volume": 15564.0}, {"date": "2025-09-04", "close": 3.0, "volume": 23795.0}, {"date": "2025-09-05", "close": 3.15, "volume": 14142.0}, {"date": "2025-09-08", "close": 3.28, "volume": 11213.0}, {"date": "2025-09-09", "close": 3.1846, "volume": 6577.0}, {"date": "2025-09-10", "close": 3.18, "volume": 10975.0}, {"date": "2025-09-11", "close": 3.48, "volume": 32032.0}, {"date": "2025-09-12", "close": 3.48, "volume": 18171.0}, {"date": "2025-09-15", "close": 3.46, "volume": 9527.0}, {"date": "2025-09-16", "close": 3.425, "volume": 9300.0}, {"date": "2025-09-17", "close": 3.505, "volume": 5563.0}, {"date": "2025-09-18", "close": 3.665, "volume": 2193.0}, {"date": "2025-09-19", "close": 3.62, "volume": 2226.0}, {"date": "2025-09-22", "close": 3.77, "volume": 3215.0}, {"date": "2025-09-23", "close": 3.78, "volume": 12130.0}, {"date": "2025-09-24", "close": 3.61, "volume": 4152.0}, {"date": "2025-09-25", "close": 3.51, "volume": 1425.0}, {"date": "2025-09-26", "close": 3.405, "volume": 9975.0}, {"date": "2025-09-29", "close": 3.44, "volume": 6718.0}, {"date": "2025-09-30", "close": 3.47, "volume": 1759.0}, {"date": "2025-10-01", "close": 3.47, "volume": 20426.0}, {"date": "2025-10-02", "close": 3.47, "volume": 4352.0}, {"date": "2025-10-03", "close": 3.47, "volume": 4772.0}, {"date": "2025-10-06", "close": 3.48, "volume": 22771.0}, {"date": "2025-10-07", "close": 3.38, "volume": 30600.0}, {"date": "2025-10-08", "close": 4.44, "volume": 6194955.0}, {"date": "2025-10-09", "close": 4.08, "volume": 159643.0}, {"date": "2025-10-10", "close": 3.54, "volume": 83600.0}, {"date": "2025-10-13", "close": 3.34, "volume": 56005.0}, {"date": "2025-10-14", "close": 3.69, "volume": 4049549.0}, {"date": "2025-10-15", "close": 5.45, "volume": 21145450.0}, {"date": "2025-10-16", "close": 5.19, "volume": 423996.0}, {"date": "2025-10-17", "close": 5.48, "volume": 377506.0}, {"date": "2025-10-20", "close": 4.92, "volume": 77425.0}, {"date": "2025-10-21", "close": 3.91, "volume": 157769.0}, {"date": "2025-10-22", "close": 3.89, "volume": 41259.0}, {"date": "2025-10-23", "close": 3.92, "volume": 34333.0}, {"date": "2025-10-24", "close": 4.1, "volume": 89202.0}, {"date": "2025-10-27", "close": 4.0, "volume": 48733.0}, {"date": "2025-10-28", "close": 3.78, "volume": 37203.0}, {"date": "2025-10-29", "close": 3.71, "volume": 44198.0}, {"date": "2025-10-30", "close": 3.71, "volume": 61425.0}, {"date": "2025-10-31", "close": 3.73, "volume": 15202.0}, {"date": "2025-11-03", "close": 3.61, "volume": 39385.0}, {"date": "2025-11-04", "close": 3.53, "volume": 67674.0}, {"date": "2025-11-05", "close": 3.72, "volume": 20088.0}, {"date": "2025-11-06", "close": 3.9, "volume": 52680.0}, {"date": "2025-11-07", "close": 3.69, "volume": 34875.0}, {"date": "2025-11-10", "close": 3.61, "volume": 10780.0}, {"date": "2025-11-11", "close": 3.66, "volume": 8734.0}, {"date": "2025-11-12", "close": 3.58, "volume": 7060.0}, {"date": "2025-11-13", "close": 3.86, "volume": 24662.0}, {"date": "2025-11-14", "close": 3.77, "volume": 13554.0}, {"date": "2025-11-17", "close": 3.73, "volume": 15826.0}, {"date": "2025-11-18", "close": 3.71, "volume": 17323.0}, {"date": "2025-11-19", "close": 3.6, "volume": 12353.0}, {"date": "2025-11-20", "close": 3.63, "volume": 26173.0}, {"date": "2025-11-21", "close": 3.66, "volume": 7787.0}, {"date": "2025-11-24", "close": 3.71, "volume": 8948.0}, {"date": "2025-11-25", "close": 3.58, "volume": 21472.0}, {"date": "2025-11-26", "close": 3.6, "volume": 10177.0}, {"date": "2025-11-28", "close": 3.5905, "volume": 7745.0}, {"date": "2025-12-01", "close": 3.7, "volume": 9159.0}, {"date": "2025-12-02", "close": 3.6705, "volume": 7970.0}, {"date": "2025-12-03", "close": 3.6602, "volume": 10147.0}, {"date": "2025-12-04", "close": 3.65, "volume": 6275.0}, {"date": "2025-12-05", "close": 3.64, "volume": 8697.0}, {"date": "2025-12-08", "close": 3.84, "volume": 24259.0}, {"date": "2025-12-09", "close": 3.81, "volume": 33466.0}, {"date": "2025-12-10", "close": 3.66, "volume": 9071.0}, {"date": "2025-12-11", "close": 3.7, "volume": 8369.0}, {"date": "2025-12-12", "close": 3.64, "volume": 2056.0}, {"date": "2025-12-15", "close": 3.67, "volume": 7528.0}, {"date": "2025-12-16", "close": 3.64, "volume": 9856.0}, {"date": "2025-12-17", "close": 3.8, "volume": 4528.0}, {"date": "2025-12-18", "close": 3.71, "volume": 4197.0}, {"date": "2025-12-19", "close": 3.69, "volume": 5824.0}, {"date": "2025-12-22", "close": 3.57, "volume": 35637.0}, {"date": "2025-12-23", "close": 3.21, "volume": 27272.0}, {"date": "2025-12-24", "close": 3.04, "volume": 31190.0}, {"date": "2025-12-26", "close": 2.6, "volume": 63806.0}, {"date": "2025-12-29", "close": 2.2, "volume": 39582.0}, {"date": "2025-12-30", "close": 1.82, "volume": 75302.0}, {"date": "2025-12-31", "close": 1.98, "volume": 51974.0}, {"date": "2026-01-02", "close": 2.15, "volume": 14292.0}, {"date": "2026-01-05", "close": 2.18, "volume": 15705.0}, {"date": "2026-01-06", "close": 2.13, "volume": 18687.0}, {"date": "2026-01-07", "close": 2.41, "volume": 50329.0}, {"date": "2026-01-08", "close": 2.75, "volume": 42201.0}, {"date": "2026-01-09", "close": 2.75, "volume": 8722.0}, {"date": "2026-01-12", "close": 2.43, "volume": 69345.0}, {"date": "2026-01-13", "close": 2.46, "volume": 14371.0}, {"date": "2026-01-14", "close": 2.26, "volume": 32820.0}, {"date": "2026-01-15", "close": 2.4, "volume": 34474.0}, {"date": "2026-01-16", "close": 2.4, "volume": 4772.0}, {"date": "2026-01-20", "close": 2.3, "volume": 15945.0}, {"date": "2026-01-21", "close": 2.26, "volume": 10432.0}, {"date": "2026-01-22", "close": 2.26, "volume": 16213.0}, {"date": "2026-01-23", "close": 2.26, "volume": 38840.0}, {"date": "2026-01-26", "close": 2.27, "volume": 94026.0}, {"date": "2026-01-27", "close": 2.23, "volume": 15685.0}, {"date": "2026-01-28", "close": 2.18, "volume": 38027.0}, {"date": "2026-01-29", "close": 2.1, "volume": 49597.0}, {"date": "2026-01-30", "close": 2.05, "volume": 10150.0}, {"date": "2026-02-02", "close": 2.01, "volume": 13915.0}, {"date": "2026-02-03", "close": 1.97, "volume": 13460.0}, {"date": "2026-02-04", "close": 1.9, "volume": 11135.0}, {"date": "2026-02-05", "close": 1.76, "volume": 19214.0}, {"date": "2026-02-06", "close": 1.8, "volume": 25890.0}, {"date": "2026-02-09", "close": 1.83, "volume": 16114.0}, {"date": "2026-02-10", "close": 1.77, "volume": 11124.0}, {"date": "2026-02-11", "close": 1.72, "volume": 5293.0}, {"date": "2026-02-12", "close": 1.74, "volume": 18564.0}, {"date": "2026-02-13", "close": 1.678, "volume": 8406.0}, {"date": "2026-02-17", "close": 1.6, "volume": 24103.0}, {"date": "2026-02-18", "close": 1.78, "volume": 16841.0}, {"date": "2026-02-19", "close": 1.68, "volume": 12191.0}, {"date": "2026-02-20", "close": 1.89, "volume": 48085.0}, {"date": "2026-02-23", "close": 1.865, "volume": 3289.0}, {"date": "2026-02-24", "close": 1.865, "volume": 8531.0}, {"date": "2026-02-25", "close": 1.95, "volume": 15133.0}, {"date": "2026-02-26", "close": 1.97, "volume": 14029.0}, {"date": "2026-02-27", "close": 1.953, "volume": 5987.0}, {"date": "2026-03-02", "close": 1.96, "volume": 13860.0}, {"date": "2026-03-03", "close": 1.82, "volume": 8270.0}, {"date": "2026-03-04", "close": 1.845, "volume": 11043.0}, {"date": "2026-03-05", "close": 1.8, "volume": 18255.0}, {"date": "2026-03-06", "close": 1.97, "volume": 33486.0}, {"date": "2026-03-09", "close": 2.16, "volume": 124889.0}, {"date": "2026-03-10", "close": 2.04, "volume": 52228.0}, {"date": "2026-03-11", "close": 2.03, "volume": 46654.0}, {"date": "2026-03-12", "close": 1.92, "volume": 344064.0}, {"date": "2026-03-13", "close": 1.8, "volume": 87068.0}, {"date": "2026-03-16", "close": 1.76, "volume": 15548.0}, {"date": "2026-03-17", "close": 1.72, "volume": 41349.0}, {"date": "2026-03-18", "close": 1.56, "volume": 75852.0}, {"date": "2026-03-19", "close": 1.65, "volume": 108778.0}, {"date": "2026-03-20", "close": 1.75, "volume": 47588.0}, {"date": "2026-03-23", "close": 1.7, "volume": 15211.0}, {"date": "2026-03-24", "close": 1.7, "volume": 14679.0}, {"date": "2026-03-25", "close": 1.699, "volume": 10414.0}, {"date": "2026-03-26", "close": 1.52, "volume": 17925.0}, {"date": "2026-03-27", "close": 1.47, "volume": 21066.0}, {"date": "2026-03-30", "close": 1.3, "volume": 17647.0}, {"date": "2026-03-31", "close": 1.38, "volume": 6372.0}, {"date": "2026-04-01", "close": 1.4, "volume": 9234.0}, {"date": "2026-04-02", "close": 1.3521, "volume": 11969.0}, {"date": "2026-04-06", "close": 1.3, "volume": 8171.0}, {"date": "2026-04-07", "close": 1.31, "volume": 7269.0}, {"date": "2026-04-08", "close": 1.33, "volume": 14830.0}, {"date": "2026-04-09", "close": 1.34, "volume": 7502.0}, {"date": "2026-04-10", "close": 1.32, "volume": 35505.0}, {"date": "2026-04-13", "close": 1.325, "volume": 6520.0}, {"date": "2026-04-14", "close": 1.33, "volume": 8925.0}, {"date": "2026-04-15", "close": 1.39, "volume": 4568.0}, {"date": "2026-04-16", "close": 1.34, "volume": 9885.0}, {"date": "2026-04-17", "close": 1.18, "volume": 293361.0}, {"date": "2026-04-20", "close": 1.115, "volume": 27769.0}, {"date": "2026-04-21", "close": 1.12, "volume": 24245.0}, {"date": "2026-04-22", "close": 1.09, "volume": 15683.0}, {"date": "2026-04-23", "close": 1.06, "volume": 16381.0}, {"date": "2026-04-24", "close": 1.07, "volume": 5339.0}, {"date": "2026-04-27", "close": 1.08, "volume": 9528.0}, {"date": "2026-04-28", "close": 1.07, "volume": 3657.0}, {"date": "2026-04-29", "close": 1.06, "volume": 4009.0}, {"date": "2026-04-30", "close": 1.05, "volume": 23120.0}, {"date": "2026-05-01", "close": 1.12, "volume": 54578.0}, {"date": "2026-05-04", "close": 1.2, "volume": 32417.0}, {"date": "2026-05-05", "close": 1.15, "volume": 7637.0}, {"date": "2026-05-06", "close": 1.15, "volume": 45472.0}, {"date": "2026-05-07", "close": 1.1, "volume": 22715.0}, {"date": "2026-05-08", "close": 1.07, "volume": 25457.0}, {"date": "2026-05-11", "close": 1.06, "volume": 34775.0}, {"date": "2026-05-12", "close": 1.06, "volume": 1976.0}, {"date": "2026-05-13", "close": 1.06, "volume": 29253.0}, {"date": "2026-05-14", "close": 1.07, "volume": 140119.0}, {"date": "2026-05-15", "close": 0.9556, "volume": 60046.0}, {"date": "2026-05-18", "close": 0.935, "volume": 20550.0}, {"date": "2026-05-19", "close": 0.9189, "volume": 28569.0}, {"date": "2026-05-20", "close": 0.9468, "volume": 59747860.0}, {"date": "2026-05-21", "close": 0.9059, "volume": 1230856.0}, {"date": "2026-05-22", "close": 0.9194, "volume": 632999.0}, {"date": "2026-05-26", "close": 0.9136, "volume": 233422.0}, {"date": "2026-05-27", "close": 0.925, "volume": 133947.0}, {"date": "2026-05-28", "close": 0.9576, "volume": 150131.0}, {"date": "2026-05-29", "close": 0.9649, "volume": 135351.0}, {"date": "2026-06-01", "close": 0.9164, "volume": 81047.0}, {"date": "2026-06-02", "close": 1.01, "volume": 406978.0}, {"date": "2026-06-03", "close": 1.0, "volume": 90708.0}, {"date": "2026-06-04", "close": 1.03, "volume": 134073.0}, {"date": "2026-06-05", "close": 1.07, "volume": 202603.0}, {"date": "2026-06-08", "close": 0.9248, "volume": 54902.0}, {"date": "2026-06-09", "close": 0.92, "volume": 67310.0}, {"date": "2026-06-10", "close": 0.9034, "volume": 20066.0}, {"date": "2026-06-11", "close": 1.07, "volume": 122272400.0}, {"date": "2026-06-12", "close": 1.03, "volume": 2627953.0}, {"date": "2026-06-15", "close": 0.9183, "volume": 586404.0}, {"date": "2026-06-16", "close": 0.8517, "volume": 288702.0}, {"date": "2026-06-17", "close": 0.837, "volume": 73701.0}, {"date": "2026-06-18", "close": 0.7774, "volume": 84437.0}, {"date": "2026-06-22", "close": 0.772, "volume": 85533.0}, {"date": "2026-06-23", "close": 0.7215, "volume": 76076.0}, {"date": "2026-06-24", "close": 0.6705, "volume": 85805.0}, {"date": "2026-06-25", "close": 0.675, "volume": 48823.0}, {"date": "2026-06-26", "close": 0.6896, "volume": 47664.0}, {"date": "2026-06-29", "close": 0.719, "volume": 156100.0}, {"date": "2026-06-30", "close": 0.6791, "volume": 20706.0}, {"date": "2026-07-01", "close": 0.749, "volume": 154225.0}, {"date": "2026-07-02", "close": 0.733, "volume": 41789.0}, {"date": "2026-07-06", "close": 0.7201, "volume": 48861.0}, {"date": "2026-07-07", "close": 0.7034, "volume": 30790.0}, {"date": "2026-07-08", "close": 0.6833, "volume": 448770.0}, {"date": "2026-07-09", "close": 0.6755, "volume": 179565.0}, {"date": "2026-07-10", "close": 0.6849, "volume": 45586.0}, {"date": "2026-07-13", "close": 0.6246, "volume": 186223.0}, {"date": "2026-07-14", "close": 0.62, "volume": 24530.0}, {"date": "2026-07-15", "close": 0.661, "volume": 206696.0}, {"date": "2026-07-16", "close": 0.6877, "volume": 34128.0}, {"date": "2026-07-17", "close": 0.67, "volume": 10909.0}, {"date": "2026-07-20", "close": 0.663, "volume": 11897.0}, {"date": "2026-07-21", "close": 0.6745, "volume": 31932.0}, {"date": "2026-07-22", "close": 0.65, "volume": 14794.0}, {"date": "2026-07-23", "close": 0.622, "volume": 18668.0}, {"date": "2026-07-24", "close": 0.64, "volume": 5328.0}, {"date": "2026-07-27", "close": 0.6388, "volume": 13464.0}, {"date": "2026-07-28", "close": 0.63, "volume": 17238.0}, {"date": "2026-07-29", "close": 0.65, "volume": 11276.0}, {"date": "2026-07-30", "close": 0.633, "volume": 13587.0}, {"date": "2026-07-31", "close": 0.625, "volume": 6036.0}, {"date": "2026-08-03", "close": 0.6597, "volume": 19876.0}, {"date": "2026-08-04", "close": 0.649, "volume": 17887.0}, {"date": "2026-08-05", "close": 0.7033, "volume": 51707.0}, {"date": "2026-08-06", "close": 0.7154, "volume": 53409.0}, {"date": "2026-08-07", "close": 0.6959, "volume": 10208.0}, {"date": "2026-08-10", "close": 0.652, "volume": 109706.0}, {"date": "2026-08-11", "close": 0.6699, "volume": 25111.0}, {"date": "2026-08-12", "close": 0.7, "volume": 1996264.0}, {"date": "2026-08-13", "close": 0.5699, "volume": 691686.0}, {"date": "2026-08-14", "close": 0.6246, "volume": 140054.0}, {"date": "2026-08-17", "close": 0.4802, "volume": 642777.0}, {"date": "2026-08-18", "close": 0.421, "volume": 512688.0}, {"date": "2026-08-19", "close": 0.442, "volume": 71606.0}, {"date": "2026-08-20", "close": 0.4622, "volume": 62573.0}, {"date": "2026-08-21", "close": 0.4576, "volume": 40549.0}, {"date": "2026-08-24", "close": 0.4805, "volume": 266480.0}, {"date": "2026-08-25", "close": 0.49, "volume": 56909.0}, {"date": "2026-08-26", "close": 0.5145, "volume": 108604.0}, {"date": "2026-08-27", "close": 0.5129, "volume": 50629.0}, {"date": "2026-08-28", "close": 0.53, "volume": 157412.0}, {"date": "2026-08-31", "close": 0.5191, "volume": 64263.0}, {"date": "2026-09-01", "close": 0.5037, "volume": 68692.0}, {"date": "2026-09-02", "close": 0.5098, "volume": 35593.0}, {"date": "2026-09-03", "close": 0.4715, "volume": 78895.0}, {"date": "2026-09-04", "close": 0.4726, "volume": 19299.0}, {"date": "2026-09-08", "close": 0.4701, "volume": 72161.0}, {"date": "2026-09-09", "close": 0.4797, "volume": 34400.0}, {"date": "2026-09-10", "close": 0.4529, "volume": 21432.0}, {"date": "2026-09-11", "close": 0.4311, "volume": 19052.0}, {"date": "2026-09-14", "close": 0.449, "volume": 173113.0}, {"date": "2026-09-15", "close": 0.4309, "volume": 29871.0}, {"date": "2026-09-16", "close": 0.46, "volume": 43137.0}, {"date": "2026-09-17", "close": 0.4775, "volume": 25155.0}, {"date": "2026-09-18", "close": 0.454, "volume": 46563.0}, {"date": "2026-09-21", "close": 0.44, "volume": 8406.0}, {"date": "2026-09-22", "close": 0.448, "volume": 10161.0}], "refreshing": true}