{"ticker": "UXIN", "overview": {"cik": "1729173", "ticker": "UXIN", "name": "Uxin Ltd", "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "sic": "7389", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001493152-26-049576", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001493152-26-049356", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001493152-26-049183", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001493152-26-048824", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048634", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048422", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001493152-26-048181", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048021", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047849", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001493152-26-047696", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047506", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047334", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001493152-26-047147", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046737", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046736", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046445", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046274", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046079", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045879", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001493152-26-045702", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045430", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045255", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001493152-26-045051", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110226", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001493152-26-044074", "price_sensitive": true}]}, "description": "Uxin Ltd trades as UXIN on the NASDAQ and is registered in Cayman Islands, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 18 insider filings for the company, in October 2026. Across those, 1 insider disclosed 14 open-market purchases totalling $92.87K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 97251.6643, "sell_n": 0, "sell_sum": 0, "net": 97251.6643, "insiders": 1, "first_date": "2026-10-08", "last_date": "2026-10-30"}, "metrics": {"ticker": "UXIN", "has_prices": true, "as_of": "2026-10-30", "last": 0.89, "prev_close": 0.9402, "change": -0.05020000000000002, "change_pct": -0.05339289512869604, "session_volume": 65048.0, "vwap_5": 0.9198726812168148, "vwap_20": 1.060496916261704, "vwap_60": 1.2608176150778583, "vwap_250": 2.177694836407272, "high_52w": 4.03, "low_52w": 0.8506, "avg_volume_20": 130917.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-049576", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4382.88, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO loads up: $4K into UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049576/0001493152-26-049576-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001493152-26-049356", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7496.9472000000005, "score": 37.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $7K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049356/0001493152-26-049356-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001493152-26-049183", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3399.9, "score": 33.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO loads up: $3K into UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049183/0001493152-26-049183-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001493152-26-048824", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5245.5199999999995, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "UXIN catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048824/0001493152-26-048824-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001493152-26-048634", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2732.6739000000002, "score": 32.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Chief exec picks up $3K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048634/0001493152-26-048634-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001493152-26-048422", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5083.2, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Chief exec picks up $5K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048422/0001493152-26-048422-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001493152-26-048181", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6230.7, "score": 36.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Chief exec picks up $6K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048181/0001493152-26-048181-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001493152-26-048021", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3755.4768, "score": 33.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO buys $4K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1729173/000149315226048021/0001493152-26-048021-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001493152-26-047849", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5259.5172, "score": 35.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO buys $5K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047849/0001493152-26-047849-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0001493152-26-047696", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6085.5378, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO drops $6K on UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047696/0001493152-26-047696-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "0001493152-26-047506", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2615.7768, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "UXIN catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047506/0001493152-26-047506-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001493152-26-047334", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4272.61, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "UXIN catches the CEO's eye: $4K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047334/0001493152-26-047334-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001493152-26-047147", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5911.92, "score": 36.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO drops $6K on UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047147/0001493152-26-047147-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001493152-26-046736", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21445.7506, "score": 43.3, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO loads up: $21K into UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226046736/0001493152-26-046736-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31125}, {"id": "0001493152-26-046737", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Li Ying", "who_key": "Ying Li", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on UXIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117050/000149315226046737/0001493152-26-046737-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001493152-26-046445", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13333.254, "score": 42.3, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $13K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226046445/0001493152-26-046445-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}, {"id": "13DG-0001493152-26-023386", "src": "13DG", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Abundant Grace Investment Ltd", "who_key": "ABUNDANT GRACE INVESTMENT Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "ABUNDANT GRACE INVESTMENT Ltd moves to a 27.6% activist stake in UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2041632/0001493152-26-023386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001493152-26-023402", "src": "13DG", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Astral Success Ltd", "who_key": "ASTRAL SUCCESS Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "ASTRAL SUCCESS Ltd moves to a 26.5% activist stake in UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2047276/0001493152-26-023402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001493152-26-023385", "src": "13DG", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "NIO Capital II LLC", "who_key": "NIO Capital II LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "NIO Capital II LLC moves to a 0.9% activist stake in UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2062743/0001493152-26-023385-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248565}], "recent_buys": [{"id": "0001493152-26-049576", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4382.88, "score": 34.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO loads up: $4K into UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049576/0001493152-26-049576-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "0001493152-26-049356", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7496.9472000000005, "score": 37.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $7K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049356/0001493152-26-049356-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001493152-26-049183", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3399.9, "score": 33.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO loads up: $3K into UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049183/0001493152-26-049183-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001493152-26-048824", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5245.5199999999995, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "UXIN catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048824/0001493152-26-048824-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001493152-26-048634", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2732.6739000000002, "score": 32.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Chief exec picks up $3K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048634/0001493152-26-048634-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001493152-26-048422", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5083.2, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Chief exec picks up $5K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048422/0001493152-26-048422-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001493152-26-048181", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6230.7, "score": 36.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "Chief exec picks up $6K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048181/0001493152-26-048181-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001493152-26-048021", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3755.4768, "score": 33.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO buys $4K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1729173/000149315226048021/0001493152-26-048021-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001493152-26-047849", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5259.5172, "score": 35.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO buys $5K of UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047849/0001493152-26-047849-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0001493152-26-047696", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6085.5378, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "CEO drops $6K on UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047696/0001493152-26-047696-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21045}, {"id": "0001493152-26-047506", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2615.7768, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "UXIN catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047506/0001493152-26-047506-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001493152-26-047334", "src": "INSIDERS", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4272.61, "score": 34.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "UXIN catches the CEO's eye: $4K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047334/0001493152-26-047334-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}], "institutional": [{"id": "13DG-0001493152-26-023386", "src": "13DG", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Abundant Grace Investment Ltd", "who_key": "ABUNDANT GRACE INVESTMENT Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "ABUNDANT GRACE INVESTMENT Ltd moves to a 27.6% activist stake in UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2041632/0001493152-26-023386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001493152-26-023402", "src": "13DG", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "Astral Success Ltd", "who_key": "ASTRAL SUCCESS Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "ASTRAL SUCCESS Ltd moves to a 26.5% activist stake in UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2047276/0001493152-26-023402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001493152-26-023385", "src": "13DG", "ticker": "UXIN", "cik": "1729173", "company": "Uxin Ltd", "company_raw": "Uxin Ltd", "who": "NIO Capital II LLC", "who_key": "NIO Capital II LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "Cayman Islands", "headline": "NIO Capital II LLC moves to a 0.9% activist stake in UXIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2062743/0001493152-26-023385-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-14", "mins": 248565}], "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": "Uxin Limited - American Depositary Shares", "new_value": "Uxin Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001729173", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001729173", "applied": 1, "detected_at": "2026-10-28T09:29:48.443435"}]}, "key_people": [{"who": "Kun Dai", "who_key": "Dai Kun", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 97251.6643, "sold": 0, "net": 97251.6643, "trades": 15, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4382.88, "date": "2026-10-30", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049576/0001493152-26-049576-index.htm"}, {"action": "BUY", "amount": 7496.9472000000005, "date": "2026-10-29", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049356/0001493152-26-049356-index.htm"}, {"action": "BUY", "amount": 3399.9, "date": "2026-10-28", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049183/0001493152-26-049183-index.htm"}, {"action": "BUY", "amount": 5245.5199999999995, "date": "2026-10-27", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048824/0001493152-26-048824-index.htm"}, {"action": "BUY", "amount": 2732.6739000000002, "date": "2026-10-26", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048634/0001493152-26-048634-index.htm"}, {"action": "BUY", "amount": 5083.2, "date": "2026-10-23", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048422/0001493152-26-048422-index.htm"}, {"action": "BUY", "amount": 6230.7, "date": "2026-10-22", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226048181/0001493152-26-048181-index.htm"}, {"action": "BUY", "amount": 3755.4768, "date": "2026-10-21", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1729173/000149315226048021/0001493152-26-048021-index.htm"}, {"action": "BUY", "amount": 5259.5172, "date": "2026-10-20", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047849/0001493152-26-047849-index.htm"}, {"action": "BUY", "amount": 6085.5378, "date": "2026-10-19", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047696/0001493152-26-047696-index.htm"}, {"action": "BUY", "amount": 2615.7768, "date": "2026-10-16", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047506/0001493152-26-047506-index.htm"}, {"action": "BUY", "amount": 4272.61, "date": "2026-10-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047334/0001493152-26-047334-index.htm"}, {"action": "BUY", "amount": 5911.92, "date": "2026-10-14", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226047147/0001493152-26-047147-index.htm"}, {"action": "BUY", "amount": 21445.7506, "date": "2026-10-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226046736/0001493152-26-046736-index.htm"}, {"action": "BUY", "amount": 13333.254, "date": "2026-10-08", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226046445/0001493152-26-046445-index.htm"}], "latest": {"action": "BUY", "amount": 4382.88, "date": "2026-10-30", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1764279/000149315226049576/0001493152-26-049576-index.htm"}}], "activity": [{"date": "2026-10-08", "net": 13333.254}, {"date": "2026-10-12", "net": 21445.7506}, {"date": "2026-10-14", "net": 5911.92}, {"date": "2026-10-15", "net": 4272.61}, {"date": "2026-10-16", "net": 2615.7768}, {"date": "2026-10-19", "net": 6085.5378}, {"date": "2026-10-20", "net": 5259.5172}, {"date": "2026-10-21", "net": 3755.4768}, {"date": "2026-10-22", "net": 6230.7}, {"date": "2026-10-23", "net": 5083.2}, {"date": "2026-10-26", "net": 2732.6739000000002}, {"date": "2026-10-27", "net": 5245.5199999999995}, {"date": "2026-10-28", "net": 3399.9}, {"date": "2026-10-29", "net": 7496.9472000000005}, {"date": "2026-10-30", "net": 4382.88}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001493152-26-049576", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001493152-26-049356", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001493152-26-049183", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001493152-26-048824", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048634", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001493152-26-048422", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001493152-26-048181", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048021", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001493152-26-047849", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001493152-26-047696", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001493152-26-047506", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001493152-26-047334", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001493152-26-047147", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046737", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046736", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001493152-26-046445", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046274", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001493152-26-046079", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001493152-26-045879", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001493152-26-045702", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045430", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001493152-26-045255", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001493152-26-045051", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110226", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001493152-26-044074", "price_sensitive": true}], "performance": {"ticker": "UXIN", "has_prices": true, "summary": {"n": 15, "avg": -0.06514706596423166, "win_rate": 0.2, "best": 0.04632024453327062, "worst": -0.21238938053097337, "as_of": "2026-10-30"}, "buys": [{"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4382.88, "date": "2026-10-30", "score": 34.3, "ref_price": 0.89, "return": 0.0}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7496.9472000000005, "date": "2026-10-29", "score": 37.0, "ref_price": 0.9402, "return": -0.05339289512869604}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3399.9, "date": "2026-10-28", "score": 33.1, "ref_price": 0.9497, "return": -0.06286195640728649}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5245.5199999999995, "date": "2026-10-27", "score": 35.2, "ref_price": 0.9079, "return": -0.019715827734332003}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2732.6739000000002, "date": "2026-10-26", "score": 32.2, "ref_price": 0.8625, "return": 0.03188405797101446}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5083.2, "date": "2026-10-23", "score": 35.2, "ref_price": 0.8506, "return": 0.04632024453327062}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6230.7, "date": "2026-10-22", "score": 36.3, "ref_price": 0.867, "return": 0.02652825836216842}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3755.4768, "date": "2026-10-21", "score": 33.7, "ref_price": 0.9208, "return": -0.0334491746307558}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5259.5172, "date": "2026-10-20", "score": 35.4, "ref_price": 0.9392, "return": -0.052385008517887584}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6085.5378, "date": "2026-10-19", "score": 36.2, "ref_price": 0.9304, "return": -0.04342218400687875}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2615.7768, "date": "2026-10-16", "score": 32.1, "ref_price": 1.01, "return": -0.1188118811881188}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4272.61, "date": "2026-10-15", "score": 34.4, "ref_price": 1.04, "return": -0.14423076923076925}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5911.92, "date": "2026-10-14", "score": 36.1, "ref_price": 1.03, "return": -0.1359223300970874}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21445.7506, "date": "2026-10-12", "score": 43.3, "ref_price": 1.13, "return": -0.21238938053097337}, {"who": "Dai Kun", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 13333.254, "date": "2026-10-08", "score": 42.3, "ref_price": 1.12, "return": -0.20535714285714293}]}, "price_series": [{"date": "2018-06-27", "close": 967.0, "volume": 199346.0}, {"date": "2018-06-28", "close": 977.0, "volume": 36017.0}, {"date": "2018-06-29", "close": 904.0, "volume": 23538.0}, {"date": "2018-07-02", "close": 815.0, "volume": 23580.0}, {"date": "2018-07-03", "close": 850.0, "volume": 12885.0}, {"date": "2018-07-05", "close": 780.0, "volume": 26479.0}, {"date": "2018-07-06", "close": 734.0, "volume": 27967.0}, {"date": "2018-07-09", "close": 766.0, "volume": 18337.0}, {"date": "2018-07-10", "close": 747.0, "volume": 12356.0}, {"date": "2018-07-11", "close": 773.0, "volume": 15855.0}, {"date": "2018-07-12", "close": 845.0, "volume": 20477.0}, {"date": "2018-07-13", "close": 864.0, "volume": 16951.0}, {"date": "2018-07-16", "close": 839.0, "volume": 11922.0}, {"date": "2018-07-17", "close": 835.0, "volume": 7951.0}, {"date": "2018-07-18", "close": 800.0, "volume": 11327.0}, {"date": "2018-07-19", "close": 754.0, "volume": 12655.0}, {"date": "2018-07-20", "close": 756.0, "volume": 7104.0}, {"date": "2018-07-23", "close": 765.0, "volume": 6075.0}, {"date": "2018-07-24", "close": 766.0, "volume": 10571.0}, {"date": "2018-07-25", "close": 761.0, "volume": 6779.0}, {"date": "2018-07-26", "close": 698.0, "volume": 18298.0}, {"date": "2018-07-27", "close": 651.0, "volume": 13867.0}, {"date": "2018-07-30", "close": 575.0, "volume": 24312.0}, {"date": "2018-07-31", "close": 616.0, "volume": 21061.0}, {"date": "2018-08-01", "close": 616.0, "volume": 9493.0}, {"date": "2018-08-02", "close": 675.0, "volume": 15395.0}, {"date": "2018-08-03", "close": 688.0, "volume": 8304.0}, {"date": "2018-08-06", "close": 651.0, "volume": 3936.0}, {"date": "2018-08-07", "close": 673.0, "volume": 4832.0}, {"date": "2018-08-08", "close": 662.0, "volume": 4771.0}, {"date": "2018-08-09", "close": 671.0, "volume": 3984.0}, {"date": "2018-08-10", "close": 657.0, "volume": 2863.0}, {"date": "2018-08-13", "close": 614.0, "volume": 4369.0}, {"date": "2018-08-14", "close": 567.0, "volume": 14575.0}, {"date": "2018-08-15", "close": 526.0, "volume": 4537.0}, {"date": "2018-08-16", "close": 557.0, "volume": 9457.0}, {"date": "2018-08-17", "close": 526.0, "volume": 7985.0}, {"date": "2018-08-20", "close": 520.0, "volume": 8207.0}, {"date": "2018-08-21", "close": 624.0, "volume": 37375.0}, {"date": "2018-08-22", "close": 663.0, "volume": 35621.0}, {"date": "2018-08-23", "close": 664.0, "volume": 17837.0}, {"date": "2018-08-24", "close": 619.0, "volume": 6508.0}, {"date": "2018-08-27", "close": 621.0, "volume": 10012.0}, {"date": "2018-08-28", "close": 627.0, "volume": 4339.0}, {"date": "2018-08-29", "close": 617.0, "volume": 4019.0}, {"date": "2018-08-30", "close": 593.0, "volume": 7383.0}, {"date": "2018-08-31", "close": 593.0, "volume": 3110.0}, {"date": "2018-09-04", "close": 592.0, "volume": 2681.0}, {"date": "2018-09-05", "close": 544.0, "volume": 11546.0}, {"date": "2018-09-06", "close": 534.0, "volume": 6153.0}, {"date": "2018-09-07", "close": 538.0, "volume": 4657.0}, {"date": "2018-09-10", "close": 533.0, "volume": 4694.0}, {"date": "2018-09-11", "close": 520.0, "volume": 7102.0}, {"date": "2018-09-12", "close": 504.0, "volume": 11072.0}, {"date": "2018-09-13", "close": 514.0, "volume": 7801.0}, {"date": "2018-09-14", "close": 522.0, "volume": 13047.0}, {"date": "2018-09-17", "close": 506.0, "volume": 3653.0}, {"date": "2018-09-18", "close": 503.0, "volume": 3291.0}, {"date": "2018-09-19", "close": 515.0, "volume": 6085.0}, {"date": "2018-09-20", "close": 530.0, "volume": 7181.0}, {"date": "2018-09-21", "close": 545.0, "volume": 9999.0}, {"date": "2018-09-24", "close": 586.0, "volume": 9480.0}, {"date": "2018-09-25", "close": 640.0, "volume": 15461.0}, {"date": "2018-09-26", "close": 671.0, "volume": 16432.0}, {"date": "2018-09-27", "close": 650.0, "volume": 9730.0}, {"date": "2018-09-28", "close": 679.0, "volume": 9548.0}, {"date": "2018-10-01", "close": 651.0, "volume": 5642.0}, {"date": "2018-10-02", "close": 614.0, "volume": 7319.0}, {"date": "2018-10-03", "close": 635.0, "volume": 5336.0}, {"date": "2018-10-04", "close": 653.0, "volume": 6291.0}, {"date": "2018-10-05", "close": 650.0, "volume": 5215.0}, {"date": "2018-10-08", "close": 630.0, "volume": 4347.0}, {"date": "2018-10-09", "close": 582.0, "volume": 3554.0}, {"date": "2018-10-10", "close": 587.0, "volume": 6011.0}, {"date": "2018-10-11", "close": 620.0, "volume": 7556.0}, {"date": "2018-10-12", "close": 616.0, "volume": 2609.0}, {"date": "2018-10-15", "close": 631.0, "volume": 4898.0}, {"date": "2018-10-16", "close": 650.0, "volume": 6476.0}, {"date": "2018-10-17", "close": 632.0, "volume": 2534.0}, {"date": "2018-10-18", "close": 594.0, "volume": 4296.0}, {"date": "2018-10-19", "close": 560.0, "volume": 3572.0}, {"date": "2018-10-22", "close": 561.0, "volume": 2569.0}, {"date": "2018-10-23", "close": 540.0, "volume": 5084.0}, {"date": "2018-10-24", "close": 506.0, "volume": 2761.0}, {"date": "2018-10-25", "close": 515.0, "volume": 4245.0}, {"date": "2018-10-26", "close": 513.0, "volume": 2691.0}, {"date": "2018-10-29", "close": 513.0, "volume": 2842.0}, {"date": "2018-10-30", "close": 514.0, "volume": 1004.0}, {"date": "2018-10-31", "close": 544.0, "volume": 2480.0}, {"date": "2018-11-01", "close": 603.0, "volume": 4320.0}, {"date": "2018-11-02", "close": 598.0, "volume": 1702.0}, {"date": "2018-11-05", "close": 590.0, "volume": 1056.0}, {"date": "2018-11-06", "close": 586.0, "volume": 849.0}, {"date": "2018-11-07", "close": 591.0, "volume": 938.0}, {"date": "2018-11-08", "close": 572.0, "volume": 1170.0}, {"date": "2018-11-09", "close": 548.0, "volume": 1612.0}, {"date": "2018-11-12", "close": 528.0, "volume": 1722.0}, {"date": "2018-11-13", "close": 533.0, "volume": 2692.0}, {"date": "2018-11-14", "close": 531.0, "volume": 3242.0}, {"date": "2018-11-15", "close": 533.0, "volume": 1773.0}, {"date": "2018-11-16", "close": 529.0, "volume": 1967.0}, {"date": "2018-11-19", "close": 510.0, "volume": 2197.0}, {"date": "2018-11-20", "close": 450.0, "volume": 12396.0}, {"date": "2018-11-21", "close": 439.5, "volume": 9002.0}, {"date": "2018-11-23", "close": 451.0, "volume": 7236.0}, {"date": "2018-11-26", "close": 419.0, "volume": 20005.0}, {"date": "2018-11-27", "close": 413.0, "volume": 23393.0}, {"date": "2018-11-28", "close": 396.0, "volume": 15052.0}, {"date": "2018-11-29", "close": 368.0, "volume": 14342.0}, {"date": "2018-11-30", "close": 329.0, "volume": 39510.0}, {"date": "2018-12-03", "close": 331.0, "volume": 13459.0}, {"date": "2018-12-04", "close": 286.0, "volume": 23554.0}, {"date": "2018-12-06", "close": 376.0, "volume": 163271.0}, {"date": "2018-12-07", "close": 468.0, "volume": 95728.0}, {"date": "2018-12-10", "close": 536.0, "volume": 176254.0}, {"date": "2018-12-11", "close": 588.0, "volume": 134754.0}, {"date": "2018-12-12", "close": 726.0, "volume": 273082.0}, {"date": "2018-12-13", "close": 716.0, "volume": 150769.0}, {"date": "2018-12-14", "close": 750.0, "volume": 71518.0}, {"date": "2018-12-17", "close": 840.0, "volume": 87293.0}, {"date": "2018-12-18", "close": 829.0, "volume": 81500.0}, {"date": "2018-12-19", "close": 955.0, "volume": 109627.0}, {"date": "2018-12-20", "close": 781.0, "volume": 60484.0}, {"date": "2018-12-21", "close": 844.0, "volume": 92041.0}, {"date": "2018-12-24", "close": 935.0, "volume": 53706.0}, {"date": "2018-12-26", "close": 831.0, "volume": 65311.0}, {"date": "2018-12-27", "close": 659.0, "volume": 50611.0}, {"date": "2018-12-28", "close": 508.0, "volume": 75287.0}, {"date": "2018-12-31", "close": 486.0, "volume": 42364.0}, {"date": "2019-01-02", "close": 388.0, "volume": 45530.0}, {"date": "2019-01-03", "close": 360.0, "volume": 38337.0}, {"date": "2019-01-04", "close": 360.0, "volume": 92195.0}, {"date": "2019-01-07", "close": 334.0, "volume": 43699.0}, {"date": "2019-01-08", "close": 321.0, "volume": 46060.0}, {"date": "2019-01-09", "close": 355.0, "volume": 103201.0}, {"date": "2019-01-10", "close": 375.0, "volume": 140610.0}, {"date": "2019-01-11", "close": 371.0, "volume": 61571.0}, {"date": "2019-01-14", "close": 330.0, "volume": 59574.0}, {"date": "2019-01-15", "close": 358.0, "volume": 68325.0}, {"date": "2019-01-16", "close": 360.0, "volume": 72993.0}, {"date": "2019-01-17", "close": 355.0, "volume": 45702.0}, {"date": "2019-01-18", "close": 335.0, "volume": 40634.0}, {"date": "2019-01-22", "close": 314.0, "volume": 37971.0}, {"date": "2019-01-23", "close": 338.0, "volume": 42005.0}, {"date": "2019-01-24", "close": 357.0, "volume": 58706.0}, {"date": "2019-01-25", "close": 342.0, "volume": 49552.0}, {"date": "2019-01-28", "close": 370.0, "volume": 78088.0}, {"date": "2019-01-29", "close": 348.0, "volume": 68975.0}, {"date": "2019-01-30", "close": 342.0, "volume": 38117.0}, {"date": "2019-01-31", "close": 341.0, "volume": 57123.0}, {"date": "2019-02-01", "close": 344.0, "volume": 23286.0}, {"date": "2019-02-04", "close": 343.0, "volume": 29827.0}, {"date": "2019-02-05", "close": 336.0, "volume": 24293.0}, {"date": "2019-02-06", "close": 326.0, "volume": 39085.0}, {"date": "2019-02-07", "close": 326.0, "volume": 14798.0}, {"date": "2019-02-08", "close": 322.0, "volume": 16326.0}, {"date": "2019-02-11", "close": 335.0, "volume": 31104.0}, {"date": "2019-02-12", "close": 329.0, "volume": 18393.0}, {"date": "2019-02-13", "close": 379.0, "volume": 102393.0}, {"date": "2019-02-14", "close": 359.0, "volume": 43596.0}, {"date": "2019-02-15", "close": 405.0, "volume": 139179.0}, {"date": "2019-02-19", "close": 398.0, "volume": 144976.0}, {"date": "2019-02-20", "close": 407.0, "volume": 64718.0}, {"date": "2019-02-21", "close": 420.0, "volume": 65448.0}, {"date": "2019-02-22", "close": 460.0, "volume": 115918.0}, {"date": "2019-02-25", "close": 470.0, "volume": 171782.0}, {"date": "2019-02-26", "close": 485.0, "volume": 61586.0}, {"date": "2019-02-27", "close": 453.0, "volume": 77377.0}, {"date": "2019-02-28", "close": 461.0, "volume": 30675.0}, {"date": "2019-03-01", "close": 465.0, "volume": 30066.0}, {"date": "2019-03-04", "close": 483.0, "volume": 46767.0}, {"date": "2019-03-05", "close": 515.0, "volume": 65769.0}, {"date": "2019-03-06", "close": 540.0, "volume": 122043.0}, {"date": "2019-03-07", "close": 522.0, "volume": 59502.0}, {"date": "2019-03-08", "close": 479.0, "volume": 54613.0}, {"date": "2019-03-11", "close": 486.0, "volume": 44954.0}, {"date": "2019-03-12", "close": 462.0, "volume": 93755.0}, {"date": "2019-03-13", "close": 460.0, "volume": 59864.0}, {"date": "2019-03-14", "close": 379.0, "volume": 255704.0}, {"date": "2019-03-15", "close": 370.0, "volume": 86684.0}, {"date": "2019-03-18", "close": 355.0, "volume": 64591.0}, {"date": "2019-03-19", "close": 367.0, "volume": 35057.0}, {"date": "2019-03-20", "close": 359.0, "volume": 22125.0}, {"date": "2019-03-21", "close": 370.0, "volume": 19917.0}, {"date": "2019-03-22", "close": 337.0, "volume": 53359.0}, {"date": "2019-03-25", "close": 349.0, "volume": 33691.0}, {"date": "2019-03-26", "close": 372.0, "volume": 67067.0}, {"date": "2019-03-27", "close": 394.0, "volume": 83369.0}, {"date": "2019-03-28", "close": 368.0, "volume": 35114.0}, {"date": "2019-03-29", "close": 379.0, "volume": 29241.0}, {"date": "2019-04-01", "close": 395.0, "volume": 32065.0}, {"date": "2019-04-02", "close": 391.0, "volume": 52543.0}, {"date": "2019-04-03", "close": 394.0, "volume": 30151.0}, {"date": "2019-04-04", "close": 415.0, "volume": 49937.0}, {"date": "2019-04-05", "close": 405.0, "volume": 27681.0}, {"date": "2019-04-08", "close": 388.0, "volume": 30829.0}, {"date": "2019-04-09", "close": 365.0, "volume": 56911.0}, {"date": "2019-04-10", "close": 350.0, "volume": 32031.0}, {"date": "2019-04-11", "close": 331.0, "volume": 92181.0}, {"date": "2019-04-12", "close": 326.0, "volume": 43157.0}, {"date": "2019-04-15", "close": 305.0, "volume": 75486.0}, {"date": "2019-04-16", "close": 195.0, "volume": 499182.0}, {"date": "2019-04-17", "close": 295.0, "volume": 418784.0}, {"date": "2019-04-18", "close": 337.0, "volume": 229868.0}, {"date": "2019-04-22", "close": 349.0, "volume": 97273.0}, {"date": "2019-04-23", "close": 349.0, "volume": 32582.0}, {"date": "2019-04-24", "close": 328.0, "volume": 29409.0}, {"date": "2019-04-25", "close": 304.0, "volume": 42103.0}, {"date": "2019-04-26", "close": 282.0, "volume": 37930.0}, {"date": "2019-04-29", "close": 280.0, "volume": 56265.0}, {"date": "2019-04-30", "close": 279.0, "volume": 24501.0}, {"date": "2019-05-01", "close": 272.0, "volume": 25702.0}, {"date": "2019-05-02", "close": 271.0, "volume": 24213.0}, {"date": "2019-05-03", "close": 269.0, "volume": 26279.0}, {"date": "2019-05-06", "close": 262.0, "volume": 20421.0}, {"date": "2019-05-07", "close": 248.0, "volume": 25827.0}, {"date": "2019-05-08", "close": 255.0, "volume": 22901.0}, {"date": "2019-05-09", "close": 247.0, "volume": 16889.0}, {"date": "2019-05-10", "close": 250.0, "volume": 12485.0}, {"date": "2019-05-13", "close": 250.0, "volume": 25415.0}, {"date": "2019-05-14", "close": 251.0, "volume": 18036.0}, {"date": "2019-05-15", "close": 238.0, "volume": 20019.0}, {"date": "2019-05-16", "close": 231.0, "volume": 11770.0}, {"date": "2019-05-17", "close": 221.0, "volume": 37752.0}, {"date": "2019-05-20", "close": 239.0, "volume": 37472.0}, {"date": "2019-05-21", "close": 250.0, "volume": 75084.0}, {"date": "2019-05-22", "close": 244.0, "volume": 29909.0}, {"date": "2019-05-23", "close": 220.0, "volume": 30778.0}, {"date": "2019-05-24", "close": 233.0, "volume": 16099.0}, {"date": "2019-05-28", "close": 246.0, "volume": 20667.0}, {"date": "2019-05-29", "close": 249.0, "volume": 63095.0}, {"date": "2019-05-30", "close": 232.0, "volume": 27101.0}, {"date": "2019-05-31", "close": 230.0, "volume": 13058.0}, {"date": "2019-06-03", "close": 215.0, "volume": 14304.0}, {"date": "2019-06-04", "close": 221.0, "volume": 27810.0}, {"date": "2019-06-05", "close": 214.0, "volume": 12692.0}, {"date": "2019-06-06", "close": 202.0, "volume": 21629.0}, {"date": "2019-06-07", "close": 211.0, "volume": 20392.0}, {"date": "2019-06-10", "close": 198.0, "volume": 57492.0}, {"date": "2019-06-11", "close": 199.0, "volume": 40690.0}, {"date": "2019-06-12", "close": 197.0, "volume": 9987.0}, {"date": "2019-06-13", "close": 194.0, "volume": 18472.0}, {"date": "2019-06-14", "close": 202.0, "volume": 38113.0}, {"date": "2019-06-17", "close": 202.0, "volume": 12511.0}, {"date": "2019-06-18", "close": 208.0, "volume": 15058.0}, {"date": "2019-06-19", "close": 204.0, "volume": 10481.0}, {"date": "2019-06-20", "close": 210.0, "volume": 20017.0}, {"date": "2019-06-21", "close": 208.0, "volume": 17106.0}, {"date": "2019-06-24", "close": 211.0, "volume": 11181.0}, {"date": "2019-06-25", "close": 198.0, "volume": 13175.0}, {"date": "2019-06-26", "close": 210.0, "volume": 24476.0}, {"date": "2019-06-27", "close": 209.0, "volume": 6990.0}, {"date": "2019-06-28", "close": 220.0, "volume": 11699.0}, {"date": "2019-07-01", "close": 233.0, "volume": 28652.0}, {"date": "2019-07-02", "close": 223.0, "volume": 8870.0}, {"date": "2019-07-03", "close": 219.0, "volume": 7547.0}, {"date": "2019-07-05", "close": 236.0, "volume": 16876.0}, {"date": "2019-07-08", "close": 230.0, "volume": 21128.0}, {"date": "2019-07-09", "close": 238.0, "volume": 16680.0}, {"date": "2019-07-10", "close": 241.0, "volume": 18506.0}, {"date": "2019-07-11", "close": 234.0, "volume": 7999.0}, {"date": "2019-07-12", "close": 269.0, "volume": 122599.0}, {"date": "2019-07-15", "close": 259.0, "volume": 43228.0}, {"date": "2019-07-16", "close": 236.0, "volume": 27549.0}, {"date": "2019-07-17", "close": 240.0, "volume": 11857.0}, {"date": "2019-07-18", "close": 238.0, "volume": 7687.0}, {"date": "2019-07-19", "close": 240.0, "volume": 7609.0}, {"date": "2019-07-22", "close": 238.0, "volume": 11601.0}, {"date": "2019-07-23", "close": 239.0, "volume": 7451.0}, {"date": "2019-07-24", "close": 248.0, "volume": 10869.0}, {"date": "2019-07-25", "close": 231.0, "volume": 15868.0}, {"date": "2019-07-26", "close": 228.0, "volume": 14753.0}, {"date": "2019-07-29", "close": 220.0, "volume": 8440.0}, {"date": "2019-07-30", "close": 214.0, "volume": 10926.0}, {"date": "2019-07-31", "close": 220.0, "volume": 7444.0}, {"date": "2019-08-01", "close": 212.0, "volume": 12341.0}, {"date": "2019-08-02", "close": 221.0, "volume": 7499.0}, {"date": "2019-08-05", "close": 212.0, "volume": 11482.0}, {"date": "2019-08-06", "close": 219.0, "volume": 13257.0}, {"date": "2019-08-07", "close": 226.0, "volume": 7343.0}, {"date": "2019-08-08", "close": 230.0, "volume": 10370.0}, {"date": "2019-08-09", "close": 250.0, "volume": 67986.0}, {"date": "2019-08-12", "close": 249.0, "volume": 7649.0}, {"date": "2019-08-13", "close": 248.0, "volume": 8118.0}, {"date": "2019-08-14", "close": 239.0, "volume": 8712.0}, {"date": "2019-08-15", "close": 246.0, "volume": 6246.0}, {"date": "2019-08-16", "close": 250.0, "volume": 9791.0}, {"date": "2019-08-19", "close": 255.0, "volume": 6933.0}, {"date": "2019-08-20", "close": 259.0, "volume": 13549.0}, {"date": "2019-08-21", "close": 257.0, "volume": 7854.0}, {"date": "2019-08-22", "close": 256.0, "volume": 8754.0}, {"date": "2019-08-23", "close": 252.0, "volume": 16094.0}, {"date": "2019-08-26", "close": 248.0, "volume": 4725.0}, {"date": "2019-08-27", "close": 248.0, "volume": 4321.0}, {"date": "2019-08-28", "close": 260.0, "volume": 12325.0}, {"date": "2019-08-29", "close": 263.0, "volume": 7658.0}, {"date": "2019-08-30", "close": 273.0, "volume": 9255.0}, {"date": "2019-09-03", "close": 272.0, "volume": 7904.0}, {"date": "2019-09-04", "close": 280.0, "volume": 11380.0}, {"date": "2019-09-05", "close": 285.0, "volume": 9563.0}, {"date": "2019-09-06", "close": 297.0, "volume": 7525.0}, {"date": "2019-09-09", "close": 304.0, "volume": 15536.0}, {"date": "2019-09-10", "close": 318.0, "volume": 9250.0}, {"date": "2019-09-11", "close": 321.0, "volume": 12839.0}, {"date": "2019-09-12", "close": 322.0, "volume": 8006.0}, {"date": "2019-09-13", "close": 329.0, "volume": 7560.0}, {"date": "2019-09-16", "close": 331.0, "volume": 12734.0}, {"date": "2019-09-17", "close": 319.0, "volume": 11820.0}, {"date": "2019-09-18", "close": 325.0, "volume": 28432.0}, {"date": "2019-09-19", "close": 314.0, "volume": 10493.0}, {"date": "2019-09-20", "close": 326.0, "volume": 18017.0}, {"date": "2019-09-23", "close": 279.0, "volume": 30342.0}, {"date": "2019-09-24", "close": 223.0, "volume": 40456.0}, {"date": "2019-09-25", "close": 238.0, "volume": 19153.0}, {"date": "2019-09-26", "close": 261.0, "volume": 19924.0}, {"date": "2019-09-27", "close": 251.0, "volume": 28656.0}, {"date": "2019-09-30", "close": 245.0, "volume": 9879.0}, {"date": "2019-10-01", "close": 240.0, "volume": 7284.0}, {"date": "2019-10-02", "close": 245.0, "volume": 9865.0}, {"date": "2019-10-03", "close": 251.0, "volume": 8549.0}, {"date": "2019-10-04", "close": 247.0, "volume": 7575.0}, {"date": "2019-10-07", "close": 245.0, "volume": 9416.0}, {"date": "2019-10-08", "close": 241.0, "volume": 6621.0}, {"date": "2019-10-09", "close": 248.0, "volume": 12079.0}, {"date": "2019-10-10", "close": 256.0, "volume": 8114.0}, {"date": "2019-10-11", "close": 257.0, "volume": 24412.0}, {"date": "2019-10-14", "close": 269.0, "volume": 9216.0}, {"date": "2019-10-15", "close": 270.0, "volume": 7650.0}, {"date": "2019-10-16", "close": 270.0, "volume": 5775.0}, {"date": "2019-10-17", "close": 260.0, "volume": 5174.0}, {"date": "2019-10-18", "close": 262.0, "volume": 6115.0}, {"date": "2019-10-21", "close": 265.0, "volume": 4271.0}, {"date": "2019-10-22", "close": 272.0, "volume": 4413.0}, {"date": "2019-10-23", "close": 275.0, "volume": 7108.0}, {"date": "2019-10-24", "close": 297.0, "volume": 17704.0}, {"date": "2019-10-25", "close": 296.0, "volume": 7327.0}, {"date": "2019-10-28", "close": 314.0, "volume": 32914.0}, {"date": "2019-10-29", "close": 323.0, "volume": 18348.0}, {"date": "2019-10-30", "close": 307.0, "volume": 13209.0}, {"date": "2019-10-31", "close": 300.0, "volume": 5451.0}, {"date": "2019-11-01", "close": 310.0, "volume": 9958.0}, {"date": "2019-11-04", "close": 319.0, "volume": 17822.0}, {"date": "2019-11-05", "close": 325.0, "volume": 13368.0}, {"date": "2019-11-06", "close": 323.0, "volume": 15901.0}, {"date": "2019-11-07", "close": 334.0, "volume": 17570.0}, {"date": "2019-11-08", "close": 342.0, "volume": 28267.0}, {"date": "2019-11-11", "close": 315.0, "volume": 10610.0}, {"date": "2019-11-12", "close": 285.0, "volume": 13268.0}, {"date": "2019-11-13", "close": 262.0, "volume": 21868.0}, {"date": "2019-11-14", "close": 267.0, "volume": 7796.0}, {"date": "2019-11-15", "close": 254.0, "volume": 9359.0}, {"date": "2019-11-18", "close": 258.0, "volume": 4202.0}, {"date": "2019-11-19", "close": 246.0, "volume": 7911.0}, {"date": "2019-11-20", "close": 248.0, "volume": 3522.0}, {"date": "2019-11-21", "close": 248.0, "volume": 3692.0}, {"date": "2019-11-22", "close": 249.0, "volume": 5316.0}, {"date": "2019-11-25", "close": 265.0, "volume": 5764.0}, {"date": "2019-11-26", "close": 261.0, "volume": 6395.0}, {"date": "2019-11-27", "close": 268.0, "volume": 19144.0}, {"date": "2019-11-29", "close": 249.0, "volume": 7254.0}, {"date": "2019-12-02", "close": 256.0, "volume": 6921.0}, {"date": "2019-12-03", "close": 253.0, "volume": 8241.0}, {"date": "2019-12-04", "close": 250.0, "volume": 7115.0}, {"date": "2019-12-05", "close": 251.0, "volume": 3433.0}, {"date": "2019-12-06", "close": 249.0, "volume": 1958.0}, {"date": "2019-12-09", "close": 255.0, "volume": 10295.0}, {"date": "2019-12-10", "close": 266.0, "volume": 7785.0}, {"date": "2019-12-11", "close": 271.0, "volume": 14401.0}, {"date": "2019-12-12", "close": 271.0, "volume": 8586.0}, {"date": "2019-12-13", "close": 291.0, "volume": 14097.0}, {"date": "2019-12-16", "close": 310.0, "volume": 13390.0}, {"date": "2019-12-17", "close": 282.0, "volume": 15236.0}, {"date": "2019-12-18", "close": 279.0, "volume": 7780.0}, {"date": "2019-12-19", "close": 275.0, "volume": 8289.0}, {"date": "2019-12-20", "close": 273.0, "volume": 11265.0}, {"date": "2019-12-23", "close": 264.0, "volume": 6938.0}, {"date": "2019-12-24", "close": 241.0, "volume": 19346.0}, {"date": "2019-12-26", "close": 237.0, "volume": 9090.0}, {"date": "2019-12-27", "close": 231.0, "volume": 16142.0}, {"date": "2019-12-30", "close": 228.0, "volume": 12417.0}, {"date": "2019-12-31", "close": 226.0, "volume": 14878.0}, {"date": "2020-01-02", "close": 229.0, "volume": 13099.0}, {"date": "2020-01-03", "close": 226.0, "volume": 19714.0}, {"date": "2020-01-06", "close": 248.0, "volume": 13704.0}, {"date": "2020-01-07", "close": 240.0, "volume": 10076.0}, {"date": "2020-01-08", "close": 241.0, "volume": 7435.0}, {"date": "2020-01-09", "close": 247.0, "volume": 7288.0}, {"date": "2020-01-10", "close": 258.0, "volume": 9708.0}, {"date": "2020-01-13", "close": 284.0, "volume": 16181.0}, {"date": "2020-01-14", "close": 290.0, "volume": 15733.0}, {"date": "2020-01-15", "close": 262.0, "volume": 21422.0}, {"date": "2020-01-16", "close": 259.0, "volume": 9900.0}, {"date": "2020-01-17", "close": 251.0, "volume": 7200.0}, {"date": "2020-01-21", "close": 267.0, "volume": 7952.0}, {"date": "2020-01-22", "close": 259.0, "volume": 24433.0}, {"date": "2020-01-23", "close": 265.0, "volume": 14601.0}, {"date": "2020-01-24", "close": 246.0, "volume": 22411.0}, {"date": "2020-01-27", "close": 229.0, "volume": 13721.0}, {"date": "2020-01-28", "close": 232.0, "volume": 7492.0}, {"date": "2020-01-29", "close": 229.0, "volume": 10363.0}, {"date": "2020-01-30", "close": 221.0, "volume": 18717.0}, {"date": "2020-01-31", "close": 246.0, "volume": 26496.0}, {"date": "2020-02-03", "close": 230.0, "volume": 19023.0}, {"date": "2020-02-04", "close": 236.0, "volume": 20370.0}, {"date": "2020-02-05", "close": 230.0, "volume": 17007.0}, {"date": "2020-02-06", "close": 225.0, "volume": 15381.0}, {"date": "2020-02-07", "close": 223.0, "volume": 23563.0}, {"date": "2020-02-10", "close": 228.0, "volume": 35198.0}, {"date": "2020-02-11", "close": 230.0, "volume": 14322.0}, {"date": "2020-02-12", "close": 228.0, "volume": 15701.0}, {"date": "2020-02-13", "close": 227.0, "volume": 22385.0}, {"date": "2020-02-14", "close": 219.0, "volume": 19811.0}, {"date": "2020-02-18", "close": 199.0, "volume": 31131.0}, {"date": "2020-02-19", "close": 197.0, "volume": 44243.0}, {"date": "2020-02-20", "close": 194.0, "volume": 26501.0}, {"date": "2020-02-21", "close": 200.0, "volume": 9551.0}, {"date": "2020-02-24", "close": 185.0, "volume": 23763.0}, {"date": "2020-02-25", "close": 184.0, "volume": 41124.0}, {"date": "2020-02-26", "close": 183.0, "volume": 26443.0}, {"date": "2020-02-27", "close": 175.0, "volume": 26053.0}, {"date": "2020-02-28", "close": 167.0, "volume": 14766.0}, {"date": "2020-03-02", "close": 162.0, "volume": 24377.0}, {"date": "2020-03-03", "close": 154.0, "volume": 53503.0}, {"date": "2020-03-04", "close": 180.0, "volume": 39115.0}, {"date": "2020-03-05", "close": 179.0, "volume": 8650.0}, {"date": "2020-03-06", "close": 175.0, "volume": 14294.0}, {"date": "2020-03-09", "close": 164.0, "volume": 6912.0}, {"date": "2020-03-10", "close": 174.0, "volume": 10752.0}, {"date": "2020-03-11", "close": 179.0, "volume": 13776.0}, {"date": "2020-03-12", "close": 161.0, "volume": 9157.0}, {"date": "2020-03-13", "close": 172.0, "volume": 7788.0}, {"date": "2020-03-16", "close": 159.0, "volume": 16104.0}, {"date": "2020-03-17", "close": 166.0, "volume": 11524.0}, {"date": "2020-03-18", "close": 149.0, "volume": 8681.0}, {"date": "2020-03-19", "close": 140.0, "volume": 9648.0}, {"date": "2020-03-20", "close": 127.0, "volume": 9829.0}, {"date": "2020-03-23", "close": 123.0, "volume": 4805.0}, {"date": "2020-03-24", "close": 140.0, "volume": 12504.0}, {"date": "2020-03-25", "close": 152.0, "volume": 8287.0}, {"date": "2020-03-26", "close": 174.0, "volume": 20229.0}, {"date": "2020-03-27", "close": 171.0, "volume": 5485.0}, {"date": "2020-03-30", "close": 156.0, "volume": 12831.0}, {"date": "2020-03-31", "close": 154.0, "volume": 6150.0}, {"date": "2020-04-01", "close": 144.0, "volume": 6391.0}, {"date": "2020-04-02", "close": 146.0, "volume": 4703.0}, {"date": "2020-04-03", "close": 153.0, "volume": 5232.0}, {"date": "2020-04-06", "close": 156.0, "volume": 6389.0}, {"date": "2020-04-07", "close": 153.0, "volume": 6933.0}, {"date": "2020-04-08", "close": 158.0, "volume": 3617.0}, {"date": "2020-04-09", "close": 154.0, "volume": 25826.0}, {"date": "2020-04-13", "close": 156.0, "volume": 6886.0}, {"date": "2020-04-14", "close": 159.0, "volume": 6031.0}, {"date": "2020-04-15", "close": 164.0, "volume": 4358.0}, {"date": "2020-04-16", "close": 161.0, "volume": 3638.0}, {"date": "2020-04-17", "close": 165.0, "volume": 5606.0}, {"date": "2020-04-20", "close": 160.0, "volume": 6094.0}, {"date": "2020-04-21", "close": 152.0, "volume": 4352.0}, {"date": "2020-04-22", "close": 157.0, "volume": 13401.0}, {"date": "2020-04-23", "close": 155.0, "volume": 5477.0}, {"date": "2020-04-24", "close": 145.0, "volume": 8805.0}, {"date": "2020-04-27", "close": 145.0, "volume": 6823.0}, {"date": "2020-04-28", "close": 149.0, "volume": 5212.0}, {"date": "2020-04-29", "close": 157.0, "volume": 6643.0}, {"date": "2020-04-30", "close": 161.0, "volume": 8035.0}, {"date": "2020-05-01", "close": 144.0, "volume": 4844.0}, {"date": "2020-05-04", "close": 142.0, "volume": 3686.0}, {"date": "2020-05-05", "close": 133.0, "volume": 7856.0}, {"date": "2020-05-06", "close": 134.0, "volume": 7758.0}, {"date": "2020-05-07", "close": 132.0, "volume": 3200.0}, {"date": "2020-05-08", "close": 134.0, "volume": 3227.0}, {"date": "2020-05-11", "close": 145.0, "volume": 9125.0}, {"date": "2020-05-12", "close": 147.0, "volume": 7792.0}, {"date": "2020-05-13", "close": 142.0, "volume": 10351.0}, {"date": "2020-05-14", "close": 137.0, "volume": 5783.0}, {"date": "2020-05-15", "close": 135.0, "volume": 8084.0}, {"date": "2020-05-18", "close": 137.0, "volume": 8933.0}, {"date": "2020-05-19", "close": 141.0, "volume": 6137.0}, {"date": "2020-05-20", "close": 143.0, "volume": 15659.0}, {"date": "2020-05-21", "close": 139.0, "volume": 9062.0}, {"date": "2020-05-22", "close": 133.0, "volume": 7634.0}, {"date": "2020-05-26", "close": 134.0, "volume": 8801.0}, {"date": "2020-05-27", "close": 142.0, "volume": 7878.0}, {"date": "2020-05-28", "close": 141.0, "volume": 9631.0}, {"date": "2020-05-29", "close": 153.0, "volume": 32042.0}, {"date": "2020-06-01", "close": 149.0, "volume": 8458.0}, {"date": "2020-06-02", "close": 159.0, "volume": 15202.0}, {"date": "2020-06-03", "close": 165.0, "volume": 6202.0}, {"date": "2020-06-04", "close": 159.0, "volume": 7246.0}, {"date": "2020-06-05", "close": 165.0, "volume": 7852.0}, {"date": "2020-06-08", "close": 173.0, "volume": 13414.0}, {"date": "2020-06-09", "close": 168.0, "volume": 4214.0}, {"date": "2020-06-10", "close": 183.0, "volume": 25782.0}, {"date": "2020-06-11", "close": 158.0, "volume": 8581.0}, {"date": "2020-06-12", "close": 147.0, "volume": 33247.0}, {"date": "2020-06-15", "close": 146.0, "volume": 14271.0}, {"date": "2020-06-16", "close": 145.0, "volume": 14250.0}, {"date": "2020-06-17", "close": 137.0, "volume": 17919.0}, {"date": "2020-06-18", "close": 139.0, "volume": 16063.0}, {"date": "2020-06-19", "close": 145.0, "volume": 14131.0}, {"date": "2020-06-22", "close": 147.0, "volume": 7827.0}, {"date": "2020-06-23", "close": 158.0, "volume": 14166.0}, {"date": "2020-06-24", "close": 149.0, "volume": 13146.0}, {"date": "2020-06-25", "close": 154.0, "volume": 6733.0}, {"date": "2020-06-26", "close": 156.0, "volume": 14575.0}, {"date": "2020-06-29", "close": 142.0, "volume": 6258.0}, {"date": "2020-06-30", "close": 143.0, "volume": 22262.0}, {"date": "2020-07-01", "close": 148.0, "volume": 7738.0}, {"date": "2020-07-02", "close": 159.0, "volume": 15335.0}, {"date": "2020-07-06", "close": 160.0, "volume": 10725.0}, {"date": "2020-07-07", "close": 157.0, "volume": 3143.0}, {"date": "2020-07-08", "close": 183.0, "volume": 24545.0}, {"date": "2020-07-09", "close": 182.0, "volume": 25165.0}, {"date": "2020-07-10", "close": 176.0, "volume": 17118.0}, {"date": "2020-07-13", "close": 165.0, "volume": 15161.0}, {"date": "2020-07-14", "close": 164.0, "volume": 8645.0}, {"date": "2020-07-15", "close": 157.0, "volume": 7690.0}, {"date": "2020-07-16", "close": 152.0, "volume": 5749.0}, {"date": "2020-07-17", "close": 158.0, "volume": 14420.0}, {"date": "2020-07-20", "close": 145.0, "volume": 17343.0}, {"date": "2020-07-21", "close": 150.0, "volume": 9597.0}, {"date": "2020-07-22", "close": 140.0, "volume": 14775.0}, {"date": "2020-07-23", "close": 138.0, "volume": 11167.0}, {"date": "2020-07-24", "close": 129.0, "volume": 31294.0}, {"date": "2020-07-27", "close": 126.0, "volume": 5630.0}, {"date": "2020-07-28", "close": 122.0, "volume": 6298.0}, {"date": "2020-07-29", "close": 124.0, "volume": 4616.0}, {"date": "2020-07-30", "close": 123.0, "volume": 3137.0}, {"date": "2020-07-31", "close": 127.0, "volume": 4845.0}, {"date": "2020-08-03", "close": 123.0, "volume": 13987.0}, {"date": "2020-08-04", "close": 125.0, "volume": 10243.0}, {"date": "2020-08-05", "close": 126.0, "volume": 9770.0}, {"date": "2020-08-06", "close": 125.0, "volume": 4325.0}, {"date": "2020-08-07", "close": 122.0, "volume": 6931.0}, {"date": "2020-08-10", "close": 122.0, "volume": 6779.0}, {"date": "2020-08-11", "close": 119.0, "volume": 8420.0}, {"date": "2020-08-12", "close": 120.0, "volume": 9633.0}, {"date": "2020-08-13", "close": 121.0, "volume": 3466.0}, {"date": "2020-08-14", "close": 120.0, "volume": 3336.0}, {"date": "2020-08-17", "close": 121.0, "volume": 3785.0}, {"date": "2020-08-18", "close": 124.0, "volume": 7974.0}, {"date": "2020-08-19", "close": 120.0, "volume": 4156.0}, {"date": "2020-08-20", "close": 119.0, "volume": 6007.0}, {"date": "2020-08-21", "close": 116.0, "volume": 5677.0}, {"date": "2020-08-24", "close": 118.0, "volume": 9296.0}, {"date": "2020-08-25", "close": 115.0, "volume": 7692.0}, {"date": "2020-08-26", "close": 111.0, "volume": 13227.0}, {"date": "2020-08-27", "close": 105.0, "volume": 14438.0}, {"date": "2020-08-28", "close": 91.0, "volume": 32372.0}, {"date": "2020-08-31", "close": 78.0, "volume": 67047.0}, {"date": "2020-09-01", "close": 98.08, "volume": 38564.0}, {"date": "2020-09-02", "close": 92.26, "volume": 19478.0}, {"date": "2020-09-03", "close": 91.14, "volume": 13135.0}, {"date": "2020-09-04", "close": 92.69, "volume": 13517.0}, {"date": "2020-09-08", "close": 94.0, "volume": 15450.0}, {"date": "2020-09-09", "close": 88.35, "volume": 21525.0}, {"date": "2020-09-10", "close": 90.6, "volume": 25089.0}, {"date": "2020-09-11", "close": 90.0, "volume": 12126.0}, {"date": "2020-09-14", "close": 100.0, "volume": 15755.0}, {"date": "2020-09-15", "close": 101.0, "volume": 21190.0}, {"date": "2020-09-16", "close": 94.99, "volume": 8949.0}, {"date": "2020-09-17", "close": 99.1, "volume": 12018.0}, {"date": "2020-09-18", "close": 97.88, "volume": 3245.0}, {"date": "2020-09-21", "close": 92.3, "volume": 7075.0}, {"date": "2020-09-22", "close": 88.5, "volume": 4324.0}, {"date": "2020-09-23", "close": 83.0, "volume": 4344.0}, {"date": "2020-09-24", "close": 84.0, "volume": 1971.0}, {"date": "2020-09-25", "close": 88.0, "volume": 4890.0}, {"date": "2020-09-28", "close": 91.49, "volume": 3738.0}, {"date": "2020-09-29", "close": 86.74, "volume": 6012.0}, {"date": "2020-09-30", "close": 86.97, "volume": 2544.0}, {"date": "2020-10-01", "close": 90.27, "volume": 2569.0}, {"date": "2020-10-02", "close": 91.39, "volume": 3125.0}, {"date": "2020-10-05", "close": 94.58, "volume": 7087.0}, {"date": "2020-10-06", "close": 91.79, "volume": 2857.0}, {"date": "2020-10-07", "close": 100.0, "volume": 19764.0}, {"date": "2020-10-08", "close": 110.0, "volume": 26336.0}, {"date": "2020-10-09", "close": 101.0, "volume": 12661.0}, {"date": "2020-10-12", "close": 104.0, "volume": 20094.0}, {"date": "2020-10-13", "close": 102.0, "volume": 7174.0}, {"date": "2020-10-14", "close": 100.0, "volume": 5841.0}, {"date": "2020-10-15", "close": 100.0, "volume": 3656.0}, {"date": "2020-10-16", "close": 100.0, "volume": 11254.0}, {"date": "2020-10-19", "close": 119.0, "volume": 238557.0}, {"date": "2020-10-20", "close": 113.0, "volume": 576938.0}, {"date": "2020-10-21", "close": 109.0, "volume": 108088.0}, {"date": "2020-10-22", "close": 106.0, "volume": 57567.0}, {"date": "2020-10-23", "close": 100.0, "volume": 39604.0}, {"date": "2020-10-26", "close": 93.63, "volume": 34909.0}, {"date": "2020-10-27", "close": 104.0, "volume": 49348.0}, {"date": "2020-10-28", "close": 99.22, "volume": 17242.0}, {"date": "2020-10-29", "close": 102.0, "volume": 27232.0}, {"date": "2020-10-30", "close": 96.0, "volume": 23865.0}, {"date": "2020-11-02", "close": 96.0, "volume": 18548.0}, {"date": "2020-11-03", "close": 95.0, "volume": 15333.0}, {"date": "2020-11-04", "close": 92.47, "volume": 27569.0}, {"date": "2020-11-05", "close": 96.99, "volume": 28624.0}, {"date": "2020-11-06", "close": 107.0, "volume": 37814.0}, {"date": "2020-11-09", "close": 105.0, "volume": 26267.0}, {"date": "2020-11-10", "close": 102.0, "volume": 18667.0}, {"date": "2020-11-11", "close": 105.0, "volume": 30420.0}, {"date": "2020-11-12", "close": 104.0, "volume": 11015.0}, {"date": "2020-11-13", "close": 104.0, "volume": 14318.0}, {"date": "2020-11-16", "close": 110.0, "volume": 32716.0}, {"date": "2020-11-17", "close": 115.0, "volume": 36219.0}, {"date": "2020-11-18", "close": 111.0, "volume": 26134.0}, {"date": "2020-11-19", "close": 135.0, "volume": 68746.0}, {"date": "2020-11-20", "close": 123.0, "volume": 82987.0}, {"date": "2020-11-23", "close": 142.0, "volume": 220876.0}, {"date": "2020-11-24", "close": 140.0, "volume": 120327.0}, {"date": "2020-11-25", "close": 164.0, "volume": 297935.0}, {"date": "2020-11-27", "close": 158.0, "volume": 179132.0}, {"date": "2020-11-30", "close": 138.0, "volume": 111792.0}, {"date": "2020-12-01", "close": 137.0, "volume": 59237.0}, {"date": "2020-12-02", "close": 139.0, "volume": 58934.0}, {"date": "2020-12-03", "close": 131.0, "volume": 36610.0}, {"date": "2020-12-04", "close": 130.0, "volume": 40390.0}, {"date": "2020-12-07", "close": 123.0, "volume": 46668.0}, {"date": "2020-12-08", "close": 136.0, "volume": 39688.0}, {"date": "2020-12-09", "close": 129.0, "volume": 66123.0}, {"date": "2020-12-10", "close": 132.0, "volume": 38911.0}, {"date": "2020-12-11", "close": 129.0, "volume": 52240.0}, {"date": "2020-12-14", "close": 132.0, "volume": 31427.0}, {"date": "2020-12-15", "close": 140.0, "volume": 37372.0}, {"date": "2020-12-16", "close": 140.0, "volume": 45169.0}, {"date": "2020-12-17", "close": 111.0, "volume": 162706.0}, {"date": "2020-12-18", "close": 113.0, "volume": 64084.0}, {"date": "2020-12-21", "close": 104.0, "volume": 78058.0}, {"date": "2020-12-22", "close": 98.06, "volume": 83882.0}, {"date": "2020-12-23", "close": 99.24, "volume": 45077.0}, {"date": "2020-12-24", "close": 96.01, "volume": 24041.0}, {"date": "2020-12-28", "close": 93.0, "volume": 47111.0}, {"date": "2020-12-29", "close": 86.5, "volume": 68597.0}, {"date": "2020-12-30", "close": 90.6, "volume": 74159.0}, {"date": "2020-12-31", "close": 87.25, "volume": 47547.0}, {"date": "2021-01-04", "close": 89.0, "volume": 33360.0}, {"date": "2021-01-05", "close": 94.02, "volume": 29550.0}, {"date": "2021-01-06", "close": 93.0, "volume": 29608.0}, {"date": "2021-01-07", "close": 96.0, "volume": 29563.0}, {"date": "2021-01-08", "close": 110.0, "volume": 76028.0}, {"date": "2021-01-11", "close": 106.0, "volume": 75291.0}, {"date": "2021-01-12", "close": 113.0, "volume": 54938.0}, {"date": "2021-01-13", "close": 109.0, "volume": 39581.0}, {"date": "2021-01-14", "close": 110.0, "volume": 28825.0}, {"date": "2021-01-15", "close": 105.0, "volume": 31371.0}, {"date": "2021-01-19", "close": 108.0, "volume": 44773.0}, {"date": "2021-01-20", "close": 109.0, "volume": 36768.0}, {"date": "2021-01-21", "close": 131.0, "volume": 337169.0}, {"date": "2021-01-22", "close": 127.0, "volume": 155896.0}, {"date": "2021-01-25", "close": 124.0, "volume": 61056.0}, {"date": "2021-01-26", "close": 126.0, "volume": 42717.0}, {"date": "2021-01-27", "close": 117.0, "volume": 53978.0}, {"date": "2021-01-28", "close": 112.0, "volume": 53153.0}, {"date": "2021-01-29", "close": 110.0, "volume": 41215.0}, {"date": "2021-02-01", "close": 123.0, "volume": 81716.0}, {"date": "2021-02-02", "close": 115.0, "volume": 55678.0}, {"date": "2021-02-03", "close": 120.0, "volume": 52913.0}, {"date": "2021-02-04", "close": 139.0, "volume": 184914.0}, {"date": "2021-02-05", "close": 145.0, "volume": 133993.0}, {"date": "2021-02-08", "close": 141.0, "volume": 72735.0}, {"date": "2021-02-09", "close": 150.0, "volume": 67026.0}, {"date": "2021-02-10", "close": 160.0, "volume": 134149.0}, {"date": "2021-02-11", "close": 151.0, "volume": 60543.0}, {"date": "2021-02-12", "close": 154.0, "volume": 54569.0}, {"date": "2021-02-16", "close": 158.0, "volume": 86949.0}, {"date": "2021-02-17", "close": 151.0, "volume": 62591.0}, {"date": "2021-02-18", "close": 143.0, "volume": 56301.0}, {"date": "2021-02-19", "close": 142.0, "volume": 29696.0}, {"date": "2021-02-22", "close": 138.0, "volume": 36973.0}, {"date": "2021-02-23", "close": 124.0, "volume": 59721.0}, {"date": "2021-02-24", "close": 127.0, "volume": 25988.0}, {"date": "2021-02-25", "close": 119.0, "volume": 42160.0}, {"date": "2021-02-26", "close": 116.0, "volume": 37434.0}, {"date": "2021-03-01", "close": 125.0, "volume": 25933.0}, {"date": "2021-03-02", "close": 121.0, "volume": 19609.0}, {"date": "2021-03-03", "close": 112.0, "volume": 24106.0}, {"date": "2021-03-04", "close": 104.0, "volume": 56359.0}, {"date": "2021-03-05", "close": 107.0, "volume": 37345.0}, {"date": "2021-03-08", "close": 114.0, "volume": 31965.0}, {"date": "2021-03-09", "close": 112.0, "volume": 38655.0}, {"date": "2021-03-10", "close": 114.0, "volume": 26917.0}, {"date": "2021-03-11", "close": 120.0, "volume": 32635.0}, {"date": "2021-03-12", "close": 117.0, "volume": 17905.0}, {"date": "2021-03-15", "close": 120.0, "volume": 23451.0}, {"date": "2021-03-16", "close": 118.0, "volume": 22837.0}, {"date": "2021-03-17", "close": 118.0, "volume": 12403.0}, {"date": "2021-03-18", "close": 119.0, "volume": 26470.0}, {"date": "2021-03-19", "close": 114.0, "volume": 22475.0}, {"date": "2021-03-22", "close": 110.0, "volume": 19161.0}, {"date": "2021-03-23", "close": 107.0, "volume": 28198.0}, {"date": "2021-03-24", "close": 102.0, "volume": 33014.0}, {"date": "2021-03-25", "close": 103.0, "volume": 23504.0}, {"date": "2021-03-26", "close": 103.0, "volume": 33028.0}, {"date": "2021-03-29", "close": 102.0, "volume": 16702.0}, {"date": "2021-03-30", "close": 104.0, "volume": 39334.0}, {"date": "2021-03-31", "close": 117.0, "volume": 65896.0}, {"date": "2021-04-01", "close": 197.0, "volume": 3478172.0}, {"date": "2021-04-05", "close": 150.0, "volume": 525075.0}, {"date": "2021-04-06", "close": 157.0, "volume": 218982.0}, {"date": "2021-04-07", "close": 143.0, "volume": 118790.0}, {"date": "2021-04-08", "close": 136.0, "volume": 64752.0}, {"date": "2021-04-09", "close": 140.0, "volume": 67230.0}, {"date": "2021-04-12", "close": 126.0, "volume": 51517.0}, {"date": "2021-04-13", "close": 126.0, "volume": 36456.0}, {"date": "2021-04-14", "close": 124.0, "volume": 45221.0}, {"date": "2021-04-15", "close": 123.0, "volume": 40416.0}, {"date": "2021-04-16", "close": 131.0, "volume": 87118.0}, {"date": "2021-04-19", "close": 122.0, "volume": 59384.0}, {"date": "2021-04-20", "close": 122.0, "volume": 44600.0}, {"date": "2021-04-21", "close": 128.0, "volume": 256917.0}, {"date": "2021-04-22", "close": 136.0, "volume": 381311.0}, {"date": "2021-04-23", "close": 215.0, "volume": 753535.0}, {"date": "2021-04-26", "close": 216.0, "volume": 437961.0}, {"date": "2021-04-27", "close": 203.0, "volume": 130870.0}, {"date": "2021-04-28", "close": 295.0, "volume": 1302906.0}, {"date": "2021-04-29", "close": 283.0, "volume": 664023.0}, {"date": "2021-04-30", "close": 301.0, "volume": 320964.0}, {"date": "2021-05-03", "close": 293.0, "volume": 451295.0}, {"date": "2021-05-04", "close": 269.0, "volume": 191754.0}, {"date": "2021-05-05", "close": 264.0, "volume": 139564.0}, {"date": "2021-05-06", "close": 280.0, "volume": 172643.0}, {"date": "2021-05-07", "close": 283.0, "volume": 106484.0}, {"date": "2021-05-10", "close": 259.0, "volume": 75458.0}, {"date": "2021-05-11", "close": 256.0, "volume": 122717.0}, {"date": "2021-05-12", "close": 259.0, "volume": 62513.0}, {"date": "2021-05-13", "close": 257.0, "volume": 82467.0}, {"date": "2021-05-14", "close": 273.0, "volume": 66352.0}, {"date": "2021-05-17", "close": 282.0, "volume": 65923.0}, {"date": "2021-05-18", "close": 318.0, "volume": 120956.0}, {"date": "2021-05-19", "close": 333.0, "volume": 118941.0}, {"date": "2021-05-20", "close": 342.0, "volume": 66178.0}, {"date": "2021-05-21", "close": 349.0, "volume": 97649.0}, {"date": "2021-05-24", "close": 325.0, "volume": 81985.0}, {"date": "2021-05-25", "close": 324.0, "volume": 44560.0}, {"date": "2021-05-26", "close": 328.0, "volume": 43087.0}, {"date": "2021-05-27", "close": 380.0, "volume": 119038.0}, {"date": "2021-05-28", "close": 370.0, "volume": 106917.0}, {"date": "2021-06-01", "close": 454.0, "volume": 146173.0}, {"date": "2021-06-02", "close": 437.0, "volume": 74363.0}, {"date": "2021-06-03", "close": 416.0, "volume": 58079.0}, {"date": "2021-06-04", "close": 434.0, "volume": 37183.0}, {"date": "2021-06-07", "close": 480.0, "volume": 94334.0}, {"date": "2021-06-08", "close": 456.0, "volume": 128596.0}, {"date": "2021-06-09", "close": 455.0, "volume": 44327.0}, {"date": "2021-06-10", "close": 488.0, "volume": 63612.0}, {"date": "2021-06-11", "close": 509.0, "volume": 52302.0}, {"date": "2021-06-14", "close": 518.0, "volume": 60665.0}, {"date": "2021-06-15", "close": 451.0, "volume": 374394.0}, {"date": "2021-06-16", "close": 394.0, "volume": 190389.0}, {"date": "2021-06-17", "close": 401.0, "volume": 126970.0}, {"date": "2021-06-18", "close": 383.0, "volume": 54959.0}, {"date": "2021-06-21", "close": 379.0, "volume": 43932.0}, {"date": "2021-06-22", "close": 348.0, "volume": 55902.0}, {"date": "2021-06-23", "close": 374.0, "volume": 51165.0}, {"date": "2021-06-24", "close": 411.0, "volume": 108383.0}, {"date": "2021-06-25", "close": 415.0, "volume": 49145.0}, {"date": "2021-06-28", "close": 419.0, "volume": 27392.0}, {"date": "2021-06-29", "close": 383.0, "volume": 61480.0}, {"date": "2021-06-30", "close": 385.0, "volume": 40957.0}, {"date": "2021-07-01", "close": 380.0, "volume": 41349.0}, {"date": "2021-07-02", "close": 367.0, "volume": 35476.0}, {"date": "2021-07-06", "close": 352.0, "volume": 49230.0}, {"date": "2021-07-07", "close": 331.0, "volume": 41415.0}, {"date": "2021-07-08", "close": 347.0, "volume": 45792.0}, {"date": "2021-07-09", "close": 346.0, "volume": 18102.0}, {"date": "2021-07-12", "close": 336.0, "volume": 20885.0}, {"date": "2021-07-13", "close": 366.0, "volume": 65450.0}, {"date": "2021-07-14", "close": 351.0, "volume": 37371.0}, {"date": "2021-07-15", "close": 360.0, "volume": 28404.0}, {"date": "2021-07-16", "close": 332.0, "volume": 24585.0}, {"date": "2021-07-19", "close": 331.0, "volume": 24044.0}, {"date": "2021-07-20", "close": 340.0, "volume": 20334.0}, {"date": "2021-07-21", "close": 353.0, "volume": 24944.0}, {"date": "2021-07-22", "close": 344.0, "volume": 24548.0}, {"date": "2021-07-23", "close": 317.0, "volume": 34857.0}, {"date": "2021-07-26", "close": 327.5, "volume": 34290.0}, {"date": "2021-07-27", "close": 306.0, "volume": 55954.0}, {"date": "2021-07-28", "close": 325.0, "volume": 20242.0}, {"date": "2021-07-29", "close": 377.0, "volume": 109146.0}, {"date": "2021-07-30", "close": 368.0, "volume": 60815.0}, {"date": "2021-08-02", "close": 395.0, "volume": 61756.0}, {"date": "2021-08-03", "close": 371.0, "volume": 30716.0}, {"date": "2021-08-04", "close": 352.0, "volume": 20636.0}, {"date": "2021-08-05", "close": 354.0, "volume": 14371.0}, {"date": "2021-08-06", "close": 346.0, "volume": 14689.0}, {"date": "2021-08-09", "close": 348.0, "volume": 14064.0}, {"date": "2021-08-10", "close": 356.0, "volume": 29370.0}, {"date": "2021-08-11", "close": 355.0, "volume": 15852.0}, {"date": "2021-08-12", "close": 343.0, "volume": 13821.0}, {"date": "2021-08-13", "close": 321.0, "volume": 23965.0}, {"date": "2021-08-16", "close": 303.0, "volume": 23454.0}, {"date": "2021-08-17", "close": 295.0, "volume": 29984.0}, {"date": "2021-08-18", "close": 320.0, "volume": 36155.0}, {"date": "2021-08-19", "close": 307.0, "volume": 19432.0}, {"date": "2021-08-20", "close": 309.0, "volume": 10256.0}, {"date": "2021-08-23", "close": 328.0, "volume": 23727.0}, {"date": "2021-08-24", "close": 349.0, "volume": 29637.0}, {"date": "2021-08-25", "close": 341.0, "volume": 16668.0}, {"date": "2021-08-26", "close": 343.0, "volume": 17573.0}, {"date": "2021-08-27", "close": 360.0, "volume": 16968.0}, {"date": "2021-08-30", "close": 335.0, "volume": 16410.0}, {"date": "2021-08-31", "close": 357.0, "volume": 30298.0}, {"date": "2021-09-01", "close": 345.0, "volume": 14542.0}, {"date": "2021-09-02", "close": 344.0, "volume": 21173.0}, {"date": "2021-09-03", "close": 332.0, "volume": 13947.0}, {"date": "2021-09-07", "close": 335.0, "volume": 13009.0}, {"date": "2021-09-08", "close": 332.0, "volume": 13891.0}, {"date": "2021-09-09", "close": 339.0, "volume": 14194.0}, {"date": "2021-09-10", "close": 329.0, "volume": 8746.0}, {"date": "2021-09-13", "close": 320.0, "volume": 11684.0}, {"date": "2021-09-14", "close": 300.0, "volume": 17670.0}, {"date": "2021-09-15", "close": 301.0, "volume": 14610.0}, {"date": "2021-09-16", "close": 291.0, "volume": 17490.0}, {"date": "2021-09-17", "close": 299.0, "volume": 14381.0}, {"date": "2021-09-20", "close": 269.0, "volume": 39181.0}, {"date": "2021-09-21", "close": 287.0, "volume": 24061.0}, {"date": "2021-09-22", "close": 288.0, "volume": 18163.0}, {"date": "2021-09-23", "close": 296.0, "volume": 56111.0}, {"date": "2021-09-24", "close": 289.0, "volume": 40211.0}, {"date": "2021-09-27", "close": 285.0, "volume": 27798.0}, {"date": "2021-09-28", "close": 265.0, "volume": 27798.0}, {"date": "2021-09-29", "close": 267.0, "volume": 13604.0}, {"date": "2021-09-30", "close": 276.0, "volume": 14044.0}, {"date": "2021-10-01", "close": 277.0, "volume": 9668.0}, {"date": "2021-10-04", "close": 263.0, "volume": 9978.0}, {"date": "2021-10-05", "close": 265.0, "volume": 10989.0}, {"date": "2021-10-06", "close": 257.0, "volume": 10026.0}, {"date": "2021-10-07", "close": 269.0, "volume": 9295.0}, {"date": "2021-10-08", "close": 274.0, "volume": 8123.0}, {"date": "2021-10-11", "close": 266.0, "volume": 12704.0}, {"date": "2021-10-12", "close": 263.0, "volume": 12746.0}, {"date": "2021-10-13", "close": 263.0, "volume": 11810.0}, {"date": "2021-10-14", "close": 256.0, "volume": 16856.0}, {"date": "2021-10-15", "close": 251.0, "volume": 12077.0}, {"date": "2021-10-18", "close": 246.0, "volume": 17140.0}, {"date": "2021-10-19", "close": 257.0, "volume": 15653.0}, {"date": "2021-10-20", "close": 262.0, "volume": 11256.0}, {"date": "2021-10-21", "close": 250.0, "volume": 11165.0}, {"date": "2021-10-22", "close": 241.0, "volume": 15425.0}, {"date": "2021-10-25", "close": 243.0, "volume": 9034.0}, {"date": "2021-10-26", "close": 235.0, "volume": 12477.0}, {"date": "2021-10-27", "close": 230.0, "volume": 16462.0}, {"date": "2021-10-28", "close": 233.0, "volume": 25592.0}, {"date": "2021-10-29", "close": 240.0, "volume": 25578.0}, {"date": "2021-11-01", "close": 244.0, "volume": 7783.0}, {"date": "2021-11-02", "close": 231.0, "volume": 18041.0}, {"date": "2021-11-03", "close": 228.0, "volume": 8597.0}, {"date": "2021-11-04", "close": 223.0, "volume": 12714.0}, {"date": "2021-11-05", "close": 221.0, "volume": 13650.0}, {"date": "2021-11-08", "close": 225.0, "volume": 10186.0}, {"date": "2021-11-09", "close": 226.0, "volume": 8835.0}, {"date": "2021-11-10", "close": 222.0, "volume": 9746.0}, {"date": "2021-11-11", "close": 227.0, "volume": 7457.0}, {"date": "2021-11-12", "close": 254.0, "volume": 43151.0}, {"date": "2021-11-15", "close": 256.0, "volume": 20462.0}, {"date": "2021-11-16", "close": 255.0, "volume": 11211.0}, {"date": "2021-11-17", "close": 252.0, "volume": 10171.0}, {"date": "2021-11-18", "close": 237.0, "volume": 11058.0}, {"date": "2021-11-19", "close": 230.0, "volume": 6121.0}, {"date": "2021-11-22", "close": 224.0, "volume": 11227.0}, {"date": "2021-11-23", "close": 226.0, "volume": 13032.0}, {"date": "2021-11-24", "close": 234.0, "volume": 9343.0}, {"date": "2021-11-26", "close": 224.0, "volume": 13853.0}, {"date": "2021-11-29", "close": 225.0, "volume": 11730.0}, {"date": "2021-11-30", "close": 221.0, "volume": 74340.0}, {"date": "2021-12-01", "close": 195.0, "volume": 17967.0}, {"date": "2021-12-02", "close": 178.0, "volume": 26230.0}, {"date": "2021-12-03", "close": 159.0, "volume": 33074.0}, {"date": "2021-12-06", "close": 168.0, "volume": 16055.0}, {"date": "2021-12-07", "close": 178.0, "volume": 9860.0}, {"date": "2021-12-08", "close": 183.0, "volume": 7017.0}, {"date": "2021-12-09", "close": 183.0, "volume": 9421.0}, {"date": "2021-12-10", "close": 179.0, "volume": 5385.0}, {"date": "2021-12-13", "close": 171.0, "volume": 10974.0}, {"date": "2021-12-14", "close": 168.0, "volume": 7779.0}, {"date": "2021-12-15", "close": 168.0, "volume": 34083.0}, {"date": "2021-12-16", "close": 157.0, "volume": 12510.0}, {"date": "2021-12-17", "close": 155.0, "volume": 10834.0}, {"date": "2021-12-20", "close": 138.0, "volume": 11797.0}, {"date": "2021-12-21", "close": 146.0, "volume": 9276.0}, {"date": "2021-12-22", "close": 149.0, "volume": 8752.0}, {"date": "2021-12-23", "close": 147.0, "volume": 4440.0}, {"date": "2021-12-27", "close": 143.0, "volume": 13282.0}, {"date": "2021-12-28", "close": 139.0, "volume": 6833.0}, {"date": "2021-12-29", "close": 133.0, "volume": 8095.0}, {"date": "2021-12-30", "close": 141.0, "volume": 11484.0}, {"date": "2021-12-31", "close": 158.0, "volume": 25395.0}, {"date": "2022-01-03", "close": 157.0, "volume": 9662.0}, {"date": "2022-01-04", "close": 145.0, "volume": 8167.0}, {"date": "2022-01-05", "close": 137.0, "volume": 5622.0}, {"date": "2022-01-06", "close": 136.0, "volume": 7473.0}, {"date": "2022-01-07", "close": 128.0, "volume": 8792.0}, {"date": "2022-01-10", "close": 125.0, "volume": 12092.0}, {"date": "2022-01-11", "close": 128.0, "volume": 11256.0}, {"date": "2022-01-12", "close": 128.0, "volume": 7761.0}, {"date": "2022-01-13", "close": 124.0, "volume": 9122.0}, {"date": "2022-01-14", "close": 124.0, "volume": 7273.0}, {"date": "2022-01-18", "close": 133.0, "volume": 9775.0}, {"date": "2022-01-19", "close": 130.0, "volume": 4179.0}, {"date": "2022-01-20", "close": 123.0, "volume": 8395.0}, {"date": "2022-01-21", "close": 115.0, "volume": 11046.0}, {"date": "2022-01-24", "close": 107.0, "volume": 46132.0}, {"date": "2022-01-25", "close": 109.0, "volume": 5938.0}, {"date": "2022-01-26", "close": 99.01, "volume": 17267.0}, {"date": "2022-01-27", "close": 99.72, "volume": 10116.0}, {"date": "2022-01-28", "close": 100.0, "volume": 8385.0}, {"date": "2022-01-31", "close": 120.0, "volume": 10548.0}, {"date": "2022-02-01", "close": 126.0, "volume": 7734.0}, {"date": "2022-02-02", "close": 116.0, "volume": 6755.0}, {"date": "2022-02-03", "close": 118.0, "volume": 4282.0}, {"date": "2022-02-04", "close": 125.0, "volume": 5088.0}, {"date": "2022-02-07", "close": 116.0, "volume": 5406.0}, {"date": "2022-02-08", "close": 124.0, "volume": 4983.0}, {"date": "2022-02-09", "close": 124.0, "volume": 11391.0}, {"date": "2022-02-10", "close": 118.0, "volume": 8186.0}, {"date": "2022-02-11", "close": 114.0, "volume": 6785.0}, {"date": "2022-02-14", "close": 110.0, "volume": 5255.0}, {"date": "2022-02-15", "close": 113.0, "volume": 4889.0}, {"date": "2022-02-16", "close": 115.0, "volume": 4033.0}, {"date": "2022-02-17", "close": 111.0, "volume": 6355.0}, {"date": "2022-02-18", "close": 103.0, "volume": 11442.0}, {"date": "2022-02-22", "close": 100.0, "volume": 9942.0}, {"date": "2022-02-23", "close": 97.53, "volume": 5744.0}, {"date": "2022-02-24", "close": 108.0, "volume": 19861.0}, {"date": "2022-02-25", "close": 106.0, "volume": 3188.0}, {"date": "2022-02-28", "close": 103.0, "volume": 4693.0}, {"date": "2022-03-01", "close": 98.21, "volume": 7336.0}, {"date": "2022-03-02", "close": 97.88, "volume": 3500.0}, {"date": "2022-03-03", "close": 94.99, "volume": 5409.0}, {"date": "2022-03-04", "close": 95.0, "volume": 8338.0}, {"date": "2022-03-07", "close": 90.0, "volume": 6891.0}, {"date": "2022-03-08", "close": 89.09, "volume": 8347.0}, {"date": "2022-03-09", "close": 91.0, "volume": 6875.0}, {"date": "2022-03-10", "close": 82.46, "volume": 9312.0}, {"date": "2022-03-11", "close": 71.01, "volume": 19823.0}, {"date": "2022-03-14", "close": 68.0, "volume": 14173.0}, {"date": "2022-03-15", "close": 74.8, "volume": 10397.0}, {"date": "2022-03-16", "close": 94.02, "volume": 22490.0}, {"date": "2022-03-17", "close": 98.69, "volume": 7138.0}, {"date": "2022-03-18", "close": 121.0, "volume": 26378.0}, {"date": "2022-03-21", "close": 110.0, "volume": 18132.0}, {"date": "2022-03-22", "close": 146.0, "volume": 66144.0}, {"date": "2022-03-23", "close": 158.0, "volume": 46771.0}, {"date": "2022-03-24", "close": 157.0, "volume": 18547.0}, {"date": "2022-03-25", "close": 145.0, "volume": 19472.0}, {"date": "2022-03-28", "close": 149.0, "volume": 13644.0}, {"date": "2022-03-29", "close": 121.0, "volume": 34885.0}, {"date": "2022-03-30", "close": 108.0, "volume": 32514.0}, {"date": "2022-03-31", "close": 102.0, "volume": 14688.0}, {"date": "2022-04-01", "close": 99.26, "volume": 27134.0}, {"date": "2022-04-04", "close": 101.0, "volume": 19392.0}, {"date": "2022-04-05", "close": 92.8, "volume": 16608.0}, {"date": "2022-04-06", "close": 90.0, "volume": 11640.0}, {"date": "2022-04-07", "close": 90.0, "volume": 6055.0}, {"date": "2022-04-08", "close": 92.1, "volume": 6972.0}, {"date": "2022-04-11", "close": 91.06, "volume": 2979.0}, {"date": "2022-04-12", "close": 91.35, "volume": 6891.0}, {"date": "2022-04-13", "close": 91.02, "volume": 6263.0}, {"date": "2022-04-14", "close": 87.21, "volume": 5816.0}, {"date": "2022-04-18", "close": 80.22, "volume": 6131.0}, {"date": "2022-04-19", "close": 80.01, "volume": 7518.0}, {"date": "2022-04-20", "close": 82.38, "volume": 11700.0}, {"date": "2022-04-21", "close": 76.5, "volume": 9242.0}, {"date": "2022-04-22", "close": 77.83, "volume": 10527.0}, {"date": "2022-04-25", "close": 80.0, "volume": 5952.0}, {"date": "2022-04-26", "close": 77.09, "volume": 10580.0}, {"date": "2022-04-27", "close": 78.01, "volume": 4486.0}, {"date": "2022-04-28", "close": 75.0, "volume": 6096.0}, {"date": "2022-04-29", "close": 79.12, "volume": 13459.0}, {"date": "2022-05-02", "close": 74.66, "volume": 4595.0}, {"date": "2022-05-03", "close": 73.0, "volume": 6816.0}, {"date": "2022-05-04", "close": 72.57, "volume": 6906.0}, {"date": "2022-05-05", "close": 68.5, "volume": 11527.0}, {"date": "2022-05-06", "close": 66.2, "volume": 6672.0}, {"date": "2022-05-09", "close": 59.19, "volume": 14236.0}, {"date": "2022-05-10", "close": 50.57, "volume": 29683.0}, {"date": "2022-05-11", "close": 49.0, "volume": 20358.0}, {"date": "2022-05-12", "close": 43.6, "volume": 31998.0}, {"date": "2022-05-13", "close": 42.0, "volume": 47131.0}, {"date": "2022-05-16", "close": 44.93, "volume": 116045.0}, {"date": "2022-05-17", "close": 45.0, "volume": 43181.0}, {"date": "2022-05-18", "close": 42.0, "volume": 33623.0}, {"date": "2022-05-19", "close": 41.52, "volume": 38350.0}, {"date": "2022-05-20", "close": 39.91, "volume": 43352.0}, {"date": "2022-05-23", "close": 40.0, "volume": 15408.0}, {"date": "2022-05-24", "close": 39.3, "volume": 10466.0}, {"date": "2022-05-25", "close": 39.0, "volume": 18978.0}, {"date": "2022-05-26", "close": 42.0, "volume": 28341.0}, {"date": "2022-05-27", "close": 44.3, "volume": 32147.0}, {"date": "2022-05-31", "close": 42.0, "volume": 117426.0}, {"date": "2022-06-01", "close": 44.32, "volume": 10887.0}, {"date": "2022-06-02", "close": 45.88, "volume": 10666.0}, {"date": "2022-06-03", "close": 43.32, "volume": 5196.0}, {"date": "2022-06-06", "close": 41.95, "volume": 18164.0}, {"date": "2022-06-07", "close": 43.35, "volume": 6057.0}, {"date": "2022-06-08", "close": 44.69, "volume": 20089.0}, {"date": "2022-06-09", "close": 44.28, "volume": 11771.0}, {"date": "2022-06-10", "close": 41.63, "volume": 7710.0}, {"date": "2022-06-13", "close": 40.01, "volume": 8857.0}, {"date": "2022-06-14", "close": 40.73, "volume": 9406.0}, {"date": "2022-06-15", "close": 42.85, "volume": 10680.0}, {"date": "2022-06-16", "close": 41.93, "volume": 21708.0}, {"date": "2022-06-17", "close": 40.9, "volume": 11503.0}, {"date": "2022-06-21", "close": 44.31, "volume": 21486.0}, {"date": "2022-06-22", "close": 50.91, "volume": 49684.0}, {"date": "2022-06-23", "close": 52.46, "volume": 34886.0}, {"date": "2022-06-24", "close": 50.91, "volume": 33072.0}, {"date": "2022-06-27", "close": 51.92, "volume": 13826.0}, {"date": "2022-06-28", "close": 49.49, "volume": 27302.0}, {"date": "2022-06-29", "close": 43.5, "volume": 35364.0}, {"date": "2022-06-30", "close": 42.0, "volume": 35350.0}, {"date": "2022-07-01", "close": 45.0, "volume": 19908.0}, {"date": "2022-07-05", "close": 55.93, "volume": 87347.0}, {"date": "2022-07-06", "close": 66.0, "volume": 136780.0}, {"date": "2022-07-07", "close": 80.0, "volume": 81233.0}, {"date": "2022-07-08", "close": 97.5, "volume": 156139.0}, {"date": "2022-07-11", "close": 79.81, "volume": 135890.0}, {"date": "2022-07-12", "close": 80.01, "volume": 58229.0}, {"date": "2022-07-13", "close": 80.17, "volume": 40715.0}, {"date": "2022-07-14", "close": 76.7, "volume": 15045.0}, {"date": "2022-07-15", "close": 79.77, "volume": 15462.0}, {"date": "2022-07-18", "close": 74.7, "volume": 31255.0}, {"date": "2022-07-19", "close": 79.21, "volume": 34838.0}, {"date": "2022-07-20", "close": 74.98, "volume": 24366.0}, {"date": "2022-07-21", "close": 75.78, "volume": 11498.0}, {"date": "2022-07-22", "close": 69.7, "volume": 17405.0}, {"date": "2022-07-25", "close": 78.22, "volume": 17649.0}, {"date": "2022-07-26", "close": 72.9, "volume": 10411.0}, {"date": "2022-07-27", "close": 72.67, "volume": 14284.0}, {"date": "2022-07-28", "close": 71.0, "volume": 14755.0}, {"date": "2022-07-29", "close": 70.5, "volume": 8278.0}, {"date": "2022-08-01", "close": 59.1, "volume": 51037.0}, {"date": "2022-08-02", "close": 62.78, "volume": 23758.0}, {"date": "2022-08-03", "close": 61.59, "volume": 11821.0}, {"date": "2022-08-04", "close": 64.94, "volume": 8023.0}, {"date": "2022-08-05", "close": 63.87, "volume": 5564.0}, {"date": "2022-08-08", "close": 61.62, "volume": 9712.0}, {"date": "2022-08-09", "close": 58.07, "volume": 7894.0}, {"date": "2022-08-10", "close": 60.53, "volume": 6115.0}, {"date": "2022-08-11", "close": 61.5, "volume": 6758.0}, {"date": "2022-08-12", "close": 63.31, "volume": 3615.0}, {"date": "2022-08-15", "close": 61.92, "volume": 4566.0}, {"date": "2022-08-16", "close": 59.81, "volume": 6267.0}, {"date": "2022-08-17", "close": 62.74, "volume": 6391.0}, {"date": "2022-08-18", "close": 62.19, "volume": 3796.0}, {"date": "2022-08-19", "close": 63.0, "volume": 5238.0}, {"date": "2022-08-22", "close": 61.58, "volume": 3714.0}, {"date": "2022-08-23", "close": 59.89, "volume": 4283.0}, {"date": "2022-08-24", "close": 61.17, "volume": 11384.0}, {"date": "2022-08-25", "close": 70.5, "volume": 38112.0}, {"date": "2022-08-26", "close": 67.5, "volume": 26924.0}, {"date": "2022-08-29", "close": 74.78, "volume": 16221.0}, {"date": "2022-08-30", "close": 73.0, "volume": 11304.0}, {"date": "2022-08-31", "close": 74.59, "volume": 6513.0}, {"date": "2022-09-01", "close": 69.74, "volume": 10703.0}, {"date": "2022-09-02", "close": 69.5, "volume": 2504.0}, {"date": "2022-09-06", "close": 67.72, "volume": 6676.0}, {"date": "2022-09-07", "close": 70.85, "volume": 9510.0}, {"date": "2022-09-08", "close": 69.06, "volume": 2714.0}, {"date": "2022-09-09", "close": 70.0, "volume": 4755.0}, {"date": "2022-09-12", "close": 71.68, "volume": 3923.0}, {"date": "2022-09-13", "close": 72.0, "volume": 3085.0}, {"date": "2022-09-14", "close": 69.0, "volume": 7280.0}, {"date": "2022-09-15", "close": 68.48, "volume": 2760.0}, {"date": "2022-09-16", "close": 69.0, "volume": 6621.0}, {"date": "2022-09-19", "close": 74.0, "volume": 13036.0}, {"date": "2022-09-20", "close": 68.79, "volume": 6859.0}, {"date": "2022-09-21", "close": 66.91, "volume": 5480.0}, {"date": "2022-09-22", "close": 62.02, "volume": 7353.0}, {"date": "2022-09-23", "close": 58.29, "volume": 6892.0}, {"date": "2022-09-26", "close": 56.57, "volume": 6207.0}, {"date": "2022-09-27", "close": 56.8, "volume": 2059.0}, {"date": "2022-09-28", "close": 55.72, "volume": 5409.0}, {"date": "2022-09-29", "close": 60.34, "volume": 8148.0}, {"date": "2022-09-30", "close": 60.0, "volume": 9067.0}, {"date": "2022-10-03", "close": 59.63, "volume": 4758.0}, {"date": "2022-10-04", "close": 66.0, "volume": 5411.0}, {"date": "2022-10-05", "close": 68.58, "volume": 4926.0}, {"date": "2022-10-06", "close": 68.99, "volume": 6328.0}, {"date": "2022-10-07", "close": 65.89, "volume": 7830.0}, {"date": "2022-10-10", "close": 61.78, "volume": 6444.0}, {"date": "2022-10-11", "close": 60.9, "volume": 3016.0}, {"date": "2022-10-12", "close": 44.78, "volume": 40866.0}, {"date": "2022-10-13", "close": 41.0, "volume": 12907.0}, {"date": "2022-10-14", "close": 44.08, "volume": 5480.0}, {"date": "2022-10-17", "close": 46.5, "volume": 10565.0}, {"date": "2022-10-18", "close": 46.49, "volume": 2952.0}, {"date": "2022-10-19", "close": 44.0, "volume": 7149.0}, {"date": "2022-10-20", "close": 42.68, "volume": 2657.0}, {"date": "2022-10-21", "close": 41.45, "volume": 5393.0}, {"date": "2022-10-24", "close": 41.67, "volume": 16752.0}, {"date": "2022-10-25", "close": 43.67, "volume": 7836.0}, {"date": "2022-10-26", "close": 48.0, "volume": 11488.0}, {"date": "2022-10-27", "close": 45.0, "volume": 4432.0}, {"date": "2022-10-28", "close": 40.7, "volume": 53247.0}, {"date": "2022-10-31", "close": 41.2, "volume": 13846.0}, {"date": "2022-11-01", "close": 36.0, "volume": 21141.0}, {"date": "2022-11-02", "close": 34.2, "volume": 28132.0}, {"date": "2022-11-03", "close": 30.75, "volume": 15703.0}, {"date": "2022-11-04", "close": 31.2, "volume": 9755.0}, {"date": "2022-11-07", "close": 30.4, "volume": 16931.0}, {"date": "2022-11-08", "close": 28.9, "volume": 15237.0}, {"date": "2022-11-09", "close": 26.5, "volume": 16961.0}, {"date": "2022-11-10", "close": 27.4, "volume": 12752.0}, {"date": "2022-11-11", "close": 27.9, "volume": 14460.0}, {"date": "2022-11-14", "close": 27.2, "volume": 15243.0}, {"date": "2022-11-15", "close": 33.3, "volume": 46119.0}, {"date": "2022-11-16", "close": 29.8, "volume": 15575.0}, {"date": "2022-11-17", "close": 30.0, "volume": 5778.0}, {"date": "2022-11-18", "close": 28.5, "volume": 11831.0}, {"date": "2022-11-21", "close": 26.7, "volume": 17239.0}, {"date": "2022-11-22", "close": 26.1, "volume": 5285.0}, {"date": "2022-11-23", "close": 24.2, "volume": 7451.0}, {"date": "2022-11-25", "close": 24.5, "volume": 2421.0}, {"date": "2022-11-28", "close": 22.1, "volume": 14362.0}, {"date": "2022-11-29", "close": 22.2, "volume": 8193.0}, {"date": "2022-11-30", "close": 27.3, "volume": 38272.0}, {"date": "2022-12-01", "close": 25.3, "volume": 9001.0}, {"date": "2022-12-02", "close": 32.9, "volume": 50086.0}, {"date": "2022-12-05", "close": 32.2, "volume": 61229.0}, {"date": "2022-12-06", "close": 31.7, "volume": 12695.0}, {"date": "2022-12-07", "close": 29.9, "volume": 16699.0}, {"date": "2022-12-08", "close": 33.9, "volume": 70620.0}, {"date": "2022-12-09", "close": 32.0, "volume": 18928.0}, {"date": "2022-12-12", "close": 29.4, "volume": 14813.0}, {"date": "2022-12-13", "close": 29.3, "volume": 54708.0}, {"date": "2022-12-14", "close": 28.5, "volume": 10332.0}, {"date": "2022-12-15", "close": 26.7, "volume": 11978.0}, {"date": "2022-12-16", "close": 26.7, "volume": 11612.0}, {"date": "2022-12-19", "close": 26.0, "volume": 31522.0}, {"date": "2022-12-20", "close": 26.6, "volume": 19952.0}, {"date": "2022-12-21", "close": 27.7, "volume": 21868.0}, {"date": "2022-12-22", "close": 26.6, "volume": 13223.0}, {"date": "2022-12-23", "close": 25.8, "volume": 8796.0}, {"date": "2022-12-27", "close": 26.0, "volume": 9210.0}, {"date": "2022-12-28", "close": 26.4, "volume": 11934.0}, {"date": "2022-12-29", "close": 31.6, "volume": 38556.0}, {"date": "2022-12-30", "close": 28.8, "volume": 42862.0}, {"date": "2023-01-03", "close": 30.0, "volume": 10561.0}, {"date": "2023-01-04", "close": 32.6, "volume": 27105.0}, {"date": "2023-01-05", "close": 36.3, "volume": 73430.0}, {"date": "2023-01-06", "close": 35.0, "volume": 17538.0}, {"date": "2023-01-09", "close": 34.8, "volume": 26718.0}, {"date": "2023-01-10", "close": 34.9, "volume": 20422.0}, {"date": "2023-01-11", "close": 35.4, "volume": 25018.0}, {"date": "2023-01-12", "close": 38.3, "volume": 59006.0}, {"date": "2023-01-13", "close": 37.1, "volume": 34456.0}, {"date": "2023-01-17", "close": 32.1, "volume": 53175.0}, {"date": "2023-01-18", "close": 29.8, "volume": 67667.0}, {"date": "2023-01-19", "close": 30.5, "volume": 17560.0}, {"date": "2023-01-20", "close": 31.5, "volume": 51124.0}, {"date": "2023-01-23", "close": 32.6, "volume": 12816.0}, {"date": "2023-01-24", "close": 32.1, "volume": 15143.0}, {"date": "2023-01-25", "close": 31.6, "volume": 19439.0}, {"date": "2023-01-26", "close": 31.8, "volume": 17027.0}, {"date": "2023-01-27", "close": 33.2, "volume": 10592.0}, {"date": "2023-01-30", "close": 30.9, "volume": 14073.0}, {"date": "2023-01-31", "close": 31.9, "volume": 15185.0}, {"date": "2023-02-01", "close": 34.7, "volume": 19523.0}, {"date": "2023-02-02", "close": 34.2, "volume": 36872.0}, {"date": "2023-02-03", "close": 34.7, "volume": 23168.0}, {"date": "2023-02-06", "close": 31.7, "volume": 14115.0}, {"date": "2023-02-07", "close": 31.1, "volume": 9921.0}, {"date": "2023-02-08", "close": 31.4, "volume": 4986.0}, {"date": "2023-02-09", "close": 31.4, "volume": 7554.0}, {"date": "2023-02-10", "close": 29.6, "volume": 23350.0}, {"date": "2023-02-13", "close": 29.2, "volume": 4947.0}, {"date": "2023-02-14", "close": 31.1, "volume": 9100.0}, {"date": "2023-02-15", "close": 31.0, "volume": 5936.0}, {"date": "2023-02-16", "close": 30.0, "volume": 5148.0}, {"date": "2023-02-17", "close": 29.5, "volume": 6444.0}, {"date": "2023-02-21", "close": 27.9, "volume": 27166.0}, {"date": "2023-02-22", "close": 28.7, "volume": 3187.0}, {"date": "2023-02-23", "close": 28.4, "volume": 4228.0}, {"date": "2023-02-24", "close": 27.5, "volume": 14900.0}, {"date": "2023-02-27", "close": 27.1, "volume": 13051.0}, {"date": "2023-02-28", "close": 28.2, "volume": 7653.0}, {"date": "2023-03-01", "close": 28.7, "volume": 6243.0}, {"date": "2023-03-02", "close": 27.4, "volume": 7072.0}, {"date": "2023-03-03", "close": 28.7, "volume": 10139.0}, {"date": "2023-03-06", "close": 29.1, "volume": 8435.0}, {"date": "2023-03-07", "close": 28.5, "volume": 7284.0}, {"date": "2023-03-08", "close": 27.5, "volume": 7647.0}, {"date": "2023-03-09", "close": 25.8, "volume": 7465.0}, {"date": "2023-03-10", "close": 24.9, "volume": 17881.0}, {"date": "2023-03-13", "close": 22.2, "volume": 33184.0}, {"date": "2023-03-14", "close": 22.6, "volume": 5160.0}, {"date": "2023-03-15", "close": 23.0, "volume": 8853.0}, {"date": "2023-03-16", "close": 23.4, "volume": 5052.0}, {"date": "2023-03-17", "close": 23.5, "volume": 15098.0}, {"date": "2023-03-20", "close": 25.9, "volume": 15950.0}, {"date": "2023-03-21", "close": 26.0, "volume": 8679.0}, {"date": "2023-03-22", "close": 25.8, "volume": 19706.0}, {"date": "2023-03-23", "close": 25.5, "volume": 6447.0}, {"date": "2023-03-24", "close": 25.0, "volume": 3857.0}, {"date": "2023-03-27", "close": 25.0, "volume": 8374.0}, {"date": "2023-03-28", "close": 24.15, "volume": 18560.0}, {"date": "2023-03-29", "close": 24.1, "volume": 12981.0}, {"date": "2023-03-30", "close": 22.9, "volume": 21849.0}, {"date": "2023-03-31", "close": 22.4, "volume": 20296.0}, {"date": "2023-04-03", "close": 22.8, "volume": 17631.0}, {"date": "2023-04-04", "close": 23.7, "volume": 30651.0}, {"date": "2023-04-05", "close": 22.2, "volume": 53302.0}, {"date": "2023-04-06", "close": 22.801, "volume": 18643.0}, {"date": "2023-04-10", "close": 24.4, "volume": 29486.0}, {"date": "2023-04-11", "close": 18.9, "volume": 173577.0}, {"date": "2023-04-12", "close": 16.5, "volume": 95735.0}, {"date": "2023-04-13", "close": 15.6, "volume": 53204.0}, {"date": "2023-04-14", "close": 12.05, "volume": 199083.0}, {"date": "2023-04-17", "close": 12.8, "volume": 35497.0}, {"date": "2023-04-18", "close": 12.7, "volume": 31685.0}, {"date": "2023-04-19", "close": 11.3, "volume": 78982.0}, {"date": "2023-04-20", "close": 9.251, "volume": 202719.0}, {"date": "2023-04-21", "close": 9.405, "volume": 40086.0}, {"date": "2023-04-24", "close": 9.105, "volume": 30576.0}, {"date": "2023-04-25", "close": 8.434, "volume": 40985.0}, {"date": "2023-04-26", "close": 8.186, "volume": 56753.0}, {"date": "2023-04-27", "close": 8.344, "volume": 23541.0}, {"date": "2023-04-28", "close": 11.2, "volume": 242026.0}, {"date": "2023-05-01", "close": 10.0, "volume": 85303.0}, {"date": "2023-05-02", "close": 10.2, "volume": 143268.0}, {"date": "2023-05-03", "close": 10.9, "volume": 45929.0}, {"date": "2023-05-04", "close": 11.3, "volume": 55018.0}, {"date": "2023-05-05", "close": 11.1, "volume": 44636.0}, {"date": "2023-05-08", "close": 12.2, "volume": 82702.0}, {"date": "2023-05-09", "close": 16.2, "volume": 154836.0}, {"date": "2023-05-10", "close": 17.1, "volume": 156550.0}, {"date": "2023-05-11", "close": 18.0, "volume": 74473.0}, {"date": "2023-05-12", "close": 16.7, "volume": 43804.0}, {"date": "2023-05-15", "close": 15.55, "volume": 18383.0}, {"date": "2023-05-16", "close": 16.0, "volume": 31086.0}, {"date": "2023-05-17", "close": 17.5, "volume": 43076.0}, {"date": "2023-05-18", "close": 16.0, "volume": 25365.0}, {"date": "2023-05-19", "close": 16.2, "volume": 18627.0}, {"date": "2023-05-22", "close": 16.0, "volume": 12041.0}, {"date": "2023-05-23", "close": 15.0, "volume": 11397.0}, {"date": "2023-05-24", "close": 14.9, "volume": 19134.0}, {"date": "2023-05-25", "close": 13.9, "volume": 38767.0}, {"date": "2023-05-26", "close": 13.7, "volume": 14995.0}, {"date": "2023-05-30", "close": 13.7, "volume": 20617.0}, {"date": "2023-05-31", "close": 14.0, "volume": 12898.0}, {"date": "2023-06-01", "close": 13.6, "volume": 24062.0}, {"date": "2023-06-02", "close": 14.1, "volume": 28613.0}, {"date": "2023-06-05", "close": 13.7, "volume": 31014.0}, {"date": "2023-06-06", "close": 14.4, "volume": 16156.0}, {"date": "2023-06-07", "close": 14.5, "volume": 22468.0}, {"date": "2023-06-08", "close": 14.3, "volume": 23225.0}, {"date": "2023-06-09", "close": 14.1, "volume": 49741.0}, {"date": "2023-06-12", "close": 14.2, "volume": 13677.0}, {"date": "2023-06-13", "close": 14.0, "volume": 10650.0}, {"date": "2023-06-14", "close": 14.0, "volume": 10334.0}, {"date": "2023-06-15", "close": 14.2, "volume": 10088.0}, {"date": "2023-06-16", "close": 13.8, "volume": 13102.0}, {"date": "2023-06-20", "close": 14.0, "volume": 15513.0}, {"date": "2023-06-21", "close": 14.7, "volume": 58990.0}, {"date": "2023-06-22", "close": 14.5, "volume": 166404.0}, {"date": "2023-06-23", "close": 14.2, "volume": 26207.0}, {"date": "2023-06-26", "close": 16.0, "volume": 56980.0}, {"date": "2023-06-27", "close": 17.0, "volume": 73704.0}, {"date": "2023-06-28", "close": 17.0, "volume": 31254.0}, {"date": "2023-06-29", "close": 17.0, "volume": 30957.0}, {"date": "2023-06-30", "close": 16.4, "volume": 11712.0}, {"date": "2023-07-03", "close": 17.1, "volume": 36671.0}, {"date": "2023-07-05", "close": 16.3, "volume": 8472.0}, {"date": "2023-07-06", "close": 16.8, "volume": 10737.0}, {"date": "2023-07-07", "close": 16.9, "volume": 31301.0}, {"date": "2023-07-10", "close": 17.1, "volume": 9668.0}, {"date": "2023-07-11", "close": 17.2, "volume": 16334.0}, {"date": "2023-07-12", "close": 17.2, "volume": 21359.0}, {"date": "2023-07-13", "close": 17.6, "volume": 36122.0}, {"date": "2023-07-14", "close": 16.6, "volume": 33616.0}, {"date": "2023-07-17", "close": 16.45, "volume": 5217.0}, {"date": "2023-07-18", "close": 16.3, "volume": 9483.0}, {"date": "2023-07-19", "close": 16.85, "volume": 8974.0}, {"date": "2023-07-20", "close": 17.0, "volume": 9101.0}, {"date": "2023-07-21", "close": 16.9, "volume": 10813.0}, {"date": "2023-07-24", "close": 17.4, "volume": 18727.0}, {"date": "2023-07-25", "close": 16.9, "volume": 22163.0}, {"date": "2023-07-26", "close": 17.1, "volume": 13830.0}, {"date": "2023-07-27", "close": 16.8, "volume": 11738.0}, {"date": "2023-07-28", "close": 16.7, "volume": 17388.0}, {"date": "2023-07-31", "close": 17.5, "volume": 77809.0}, {"date": "2023-08-01", "close": 17.0, "volume": 49018.0}, {"date": "2023-08-02", "close": 16.7, "volume": 19532.0}, {"date": "2023-08-03", "close": 17.0, "volume": 10847.0}, {"date": "2023-08-04", "close": 16.7, "volume": 11244.0}, {"date": "2023-08-07", "close": 16.3, "volume": 13824.0}, {"date": "2023-08-08", "close": 16.6, "volume": 8168.0}, {"date": "2023-08-09", "close": 15.9, "volume": 10000.0}, {"date": "2023-08-10", "close": 15.8, "volume": 9803.0}, {"date": "2023-08-11", "close": 15.2, "volume": 14863.0}, {"date": "2023-08-14", "close": 14.75, "volume": 27329.0}, {"date": "2023-08-15", "close": 15.6, "volume": 12354.0}, {"date": "2023-08-16", "close": 16.1, "volume": 13501.0}, {"date": "2023-08-17", "close": 16.1, "volume": 10295.0}, {"date": "2023-08-18", "close": 15.65, "volume": 12088.0}, {"date": "2023-08-21", "close": 15.5, "volume": 4200.0}, {"date": "2023-08-22", "close": 14.4, "volume": 12077.0}, {"date": "2023-08-23", "close": 14.7, "volume": 10730.0}, {"date": "2023-08-24", "close": 14.0, "volume": 7149.0}, {"date": "2023-08-25", "close": 14.3, "volume": 9461.0}, {"date": "2023-08-28", "close": 17.0, "volume": 51556.0}, {"date": "2023-08-29", "close": 16.6, "volume": 8802.0}, {"date": "2023-08-30", "close": 16.2, "volume": 4960.0}, {"date": "2023-08-31", "close": 16.4, "volume": 3345.0}, {"date": "2023-09-01", "close": 17.0, "volume": 6408.0}, {"date": "2023-09-05", "close": 16.4, "volume": 8881.0}, {"date": "2023-09-06", "close": 16.4, "volume": 6225.0}, {"date": "2023-09-07", "close": 16.1, "volume": 10473.0}, {"date": "2023-09-08", "close": 16.5, "volume": 7744.0}, {"date": "2023-09-11", "close": 15.0, "volume": 9876.0}, {"date": "2023-09-12", "close": 15.6, "volume": 10512.0}, {"date": "2023-09-13", "close": 16.1, "volume": 6264.0}, {"date": "2023-09-14", "close": 16.3, "volume": 4235.0}, {"date": "2023-09-15", "close": 16.2, "volume": 10971.0}, {"date": "2023-09-18", "close": 15.5, "volume": 3903.0}, {"date": "2023-09-19", "close": 16.2, "volume": 14221.0}, {"date": "2023-09-20", "close": 15.9, "volume": 43634.0}, {"date": "2023-09-21", "close": 16.2, "volume": 11539.0}, {"date": "2023-09-22", "close": 16.7, "volume": 6134.0}, {"date": "2023-09-25", "close": 16.3, "volume": 3730.0}, {"date": "2023-09-26", "close": 16.2, "volume": 2450.0}, {"date": "2023-09-27", "close": 15.8, "volume": 4897.0}, {"date": "2023-09-28", "close": 16.2, "volume": 6481.0}, {"date": "2023-09-29", "close": 16.3, "volume": 6364.0}, {"date": "2023-10-02", "close": 16.0, "volume": 1860.0}, {"date": "2023-10-03", "close": 16.0, "volume": 2705.0}, {"date": "2023-10-04", "close": 15.9, "volume": 1305.0}, {"date": "2023-10-05", "close": 15.7, "volume": 5227.0}, {"date": "2023-10-06", "close": 15.2, "volume": 6319.0}, {"date": "2023-10-09", "close": 15.1, "volume": 4877.0}, {"date": "2023-10-10", "close": 15.0, "volume": 2838.0}, {"date": "2023-10-11", "close": 15.8, "volume": 4325.0}, {"date": "2023-10-12", "close": 14.8, "volume": 10073.0}, {"date": "2023-10-13", "close": 15.1, "volume": 3683.0}, {"date": "2023-10-16", "close": 14.8, "volume": 4076.0}, {"date": "2023-10-17", "close": 15.0, "volume": 3839.0}, {"date": "2023-10-18", "close": 14.4, "volume": 4197.0}, {"date": "2023-10-19", "close": 13.9, "volume": 7578.0}, {"date": "2023-10-20", "close": 12.5, "volume": 24797.0}, {"date": "2023-10-23", "close": 12.2, "volume": 8733.0}, {"date": "2023-10-24", "close": 12.8, "volume": 2523.0}, {"date": "2023-10-25", "close": 12.2, "volume": 1477.0}, {"date": "2023-10-26", "close": 12.0, "volume": 10446.0}, {"date": "2023-10-27", "close": 11.8, "volume": 932.0}, {"date": "2023-10-30", "close": 11.2, "volume": 9483.0}, {"date": "2023-10-31", "close": 12.2, "volume": 2239.0}, {"date": "2023-11-01", "close": 11.5, "volume": 4763.0}, {"date": "2023-11-02", "close": 12.2, "volume": 6664.0}, {"date": "2023-11-03", "close": 13.0, "volume": 5443.0}, {"date": "2023-11-06", "close": 12.5, "volume": 2367.0}, {"date": "2023-11-07", "close": 13.3, "volume": 2043.0}, {"date": "2023-11-08", "close": 13.0, "volume": 4038.0}, {"date": "2023-11-09", "close": 12.2, "volume": 12300.0}, {"date": "2023-11-10", "close": 12.6, "volume": 2776.0}, {"date": "2023-11-13", "close": 11.6, "volume": 6766.0}, {"date": "2023-11-14", "close": 11.9, "volume": 4300.0}, {"date": "2023-11-15", "close": 11.9, "volume": 6290.0}, {"date": "2023-11-16", "close": 11.6, "volume": 2124.0}, {"date": "2023-11-17", "close": 11.6, "volume": 5767.0}, {"date": "2023-11-20", "close": 11.5, "volume": 5353.0}, {"date": "2023-11-21", "close": 11.0, "volume": 4359.0}, {"date": "2023-11-22", "close": 11.4, "volume": 7060.0}, {"date": "2023-11-24", "close": 11.7, "volume": 6576.0}, {"date": "2023-11-27", "close": 11.65, "volume": 15842.0}, {"date": "2023-11-28", "close": 10.8, "volume": 19328.0}, {"date": "2023-11-29", "close": 9.999, "volume": 21986.0}, {"date": "2023-11-30", "close": 10.9, "volume": 18643.0}, {"date": "2023-12-01", "close": 10.1, "volume": 23350.0}, {"date": "2023-12-04", "close": 9.7, "volume": 26802.0}, {"date": "2023-12-05", "close": 9.95, "volume": 7174.0}, {"date": "2023-12-06", "close": 9.6, "volume": 16030.0}, {"date": "2023-12-07", "close": 9.1, "volume": 27094.0}, {"date": "2023-12-08", "close": 8.9, "volume": 18370.0}, {"date": "2023-12-11", "close": 8.0, "volume": 48282.0}, {"date": "2023-12-12", "close": 8.14, "volume": 25423.0}, {"date": "2023-12-13", "close": 8.38, "volume": 14189.0}, {"date": "2023-12-14", "close": 7.6, "volume": 66374.0}, {"date": "2023-12-15", "close": 7.38, "volume": 46662.0}, {"date": "2023-12-18", "close": 6.536, "volume": 99241.0}, {"date": "2023-12-19", "close": 6.199, "volume": 134331.0}, {"date": "2023-12-20", "close": 6.047, "volume": 94140.0}, {"date": "2023-12-21", "close": 6.41, "volume": 42012.0}, {"date": "2023-12-22", "close": 6.4, "volume": 47658.0}, {"date": "2023-12-26", "close": 7.95, "volume": 173886.0}, {"date": "2023-12-27", "close": 7.6, "volume": 60814.0}, {"date": "2023-12-28", "close": 7.49, "volume": 43285.0}, {"date": "2023-12-29", "close": 7.01, "volume": 40883.0}, {"date": "2024-01-02", "close": 7.1, "volume": 78208.0}, {"date": "2024-01-03", "close": 6.9695, "volume": 24687.0}, {"date": "2024-01-04", "close": 6.55, "volume": 32941.0}, {"date": "2024-01-05", "close": 6.49, "volume": 20283.0}, {"date": "2024-01-08", "close": 5.301, "volume": 74793.0}, {"date": "2024-01-09", "close": 5.4, "volume": 44493.0}, {"date": "2024-01-10", "close": 4.8, "volume": 34074.0}, {"date": "2024-01-11", "close": 4.7, "volume": 22747.0}, {"date": "2024-01-12", "close": 4.06, "volume": 51694.0}, {"date": "2024-01-16", "close": 3.861, "volume": 100002.0}, {"date": "2024-01-17", "close": 3.73, "volume": 38879.0}, {"date": "2024-01-18", "close": 3.11, "volume": 58595.0}, {"date": "2024-01-19", "close": 2.69, "volume": 98158.0}, {"date": "2024-01-22", "close": 2.51, "volume": 52106.0}, {"date": "2024-01-23", "close": 2.5, "volume": 71684.0}, {"date": "2024-01-24", "close": 2.62, "volume": 68858.0}, {"date": "2024-01-25", "close": 2.68, "volume": 77336.0}, {"date": "2024-01-26", "close": 2.48, "volume": 33727.0}, {"date": "2024-01-29", "close": 2.6906, "volume": 52977.0}, {"date": "2024-01-30", "close": 2.64, "volume": 40216.0}, {"date": "2024-01-31", "close": 2.6, "volume": 9766.0}, {"date": "2024-02-01", "close": 2.47, "volume": 29427.0}, {"date": "2024-02-02", "close": 2.3, "volume": 32251.0}, {"date": "2024-02-05", "close": 2.58, "volume": 121660.0}, {"date": "2024-02-06", "close": 2.56, "volume": 60848.0}, {"date": "2024-02-07", "close": 2.3201, "volume": 21880.0}, {"date": "2024-02-08", "close": 2.46, "volume": 24267.0}, {"date": "2024-02-09", "close": 2.58, "volume": 50157.0}, {"date": "2024-02-12", "close": 2.61, "volume": 141989.0}, {"date": "2024-02-13", "close": 2.43, "volume": 57013.0}, {"date": "2024-02-14", "close": 2.5, "volume": 32350.0}, {"date": "2024-02-15", "close": 2.465, "volume": 44434.0}, {"date": "2024-02-16", "close": 2.45, "volume": 55606.0}, {"date": "2024-02-20", "close": 2.27, "volume": 59745.0}, {"date": "2024-02-21", "close": 2.1, "volume": 111601.0}, {"date": "2024-02-22", "close": 1.97, "volume": 52609.0}, {"date": "2024-02-23", "close": 1.9531, "volume": 49740.0}, {"date": "2024-02-26", "close": 2.11, "volume": 40532.0}, {"date": "2024-02-27", "close": 2.63, "volume": 345785.0}, {"date": "2024-02-28", "close": 2.42, "volume": 55881.0}, {"date": "2024-02-29", "close": 2.45, "volume": 21258.0}, {"date": "2024-03-01", "close": 2.34, "volume": 34021.0}, {"date": "2024-03-04", "close": 2.0, "volume": 120952.0}, {"date": "2024-03-05", "close": 2.06, "volume": 25541.0}, {"date": "2024-03-06", "close": 2.06, "volume": 22013.0}, {"date": "2024-03-07", "close": 2.22, "volume": 47648.0}, {"date": "2024-03-08", "close": 2.06, "volume": 84947.0}, {"date": "2024-03-11", "close": 2.02, "volume": 20520.0}, {"date": "2024-03-12", "close": 2.05, "volume": 9604.0}, {"date": "2024-03-13", "close": 2.14, "volume": 7569.0}, {"date": "2024-03-14", "close": 2.05, "volume": 35952.0}, {"date": "2024-03-15", "close": 2.11, "volume": 24557.0}, {"date": "2024-03-18", "close": 2.18, "volume": 67745.0}, {"date": "2024-03-19", "close": 2.12, "volume": 35963.0}, {"date": "2024-03-20", "close": 2.11, "volume": 85073.0}, {"date": "2024-03-21", "close": 2.18, "volume": 29621.0}, {"date": "2024-03-22", "close": 2.28, "volume": 36167.0}, {"date": "2024-03-25", "close": 2.55, "volume": 241899.0}, {"date": "2024-03-26", "close": 2.3, "volume": 88350.0}, {"date": "2024-03-27", "close": 2.23, "volume": 62505.0}, {"date": "2024-03-28", "close": 2.12, "volume": 91337.0}, {"date": "2024-04-01", "close": 2.09, "volume": 71521.0}, {"date": "2024-04-02", "close": 1.99, "volume": 26656.0}, {"date": "2024-04-03", "close": 1.88, "volume": 116338.0}, {"date": "2024-04-04", "close": 2.015, "volume": 124907.0}, {"date": "2024-04-05", "close": 1.86, "volume": 59665.0}, {"date": "2024-04-08", "close": 1.87, "volume": 16726.0}, {"date": "2024-04-09", "close": 1.85, "volume": 20523.0}, {"date": "2024-04-10", "close": 1.87, "volume": 57101.0}, {"date": "2024-04-11", "close": 1.86, "volume": 19733.0}, {"date": "2024-04-12", "close": 1.87, "volume": 27039.0}, {"date": "2024-04-15", "close": 1.72, "volume": 32195.0}, {"date": "2024-04-16", "close": 1.59, "volume": 52657.0}, {"date": "2024-04-17", "close": 1.64, "volume": 13107.0}, {"date": "2024-04-18", "close": 1.66, "volume": 12000.0}, {"date": "2024-04-19", "close": 1.66, "volume": 9187.0}, {"date": "2024-04-22", "close": 1.52, "volume": 59251.0}, {"date": "2024-04-23", "close": 1.66, "volume": 35122.0}, {"date": "2024-04-24", "close": 1.93, "volume": 261210.0}, {"date": "2024-04-25", "close": 1.95, "volume": 171281.0}, {"date": "2024-04-26", "close": 1.82, "volume": 83872.0}, {"date": "2024-04-29", "close": 1.84, "volume": 66635.0}, {"date": "2024-04-30", "close": 1.85, "volume": 85506.0}, {"date": "2024-05-01", "close": 1.95, "volume": 132264.0}, {"date": "2024-05-02", "close": 1.94, "volume": 101522.0}, {"date": "2024-05-03", "close": 2.02, "volume": 91082.0}, {"date": "2024-05-06", "close": 2.02, "volume": 37359.0}, {"date": "2024-05-07", "close": 2.21, "volume": 516020.0}, {"date": "2024-05-08", "close": 2.34, "volume": 169885.0}, {"date": "2024-05-09", "close": 2.25, "volume": 152137.0}, {"date": "2024-05-10", "close": 2.54, "volume": 394624.0}, {"date": "2024-05-13", "close": 3.24, "volume": 556595.0}, {"date": "2024-05-14", "close": 3.36, "volume": 417489.0}, {"date": "2024-05-15", "close": 3.54, "volume": 145099.0}, {"date": "2024-05-16", "close": 3.52, "volume": 186388.0}, {"date": "2024-05-17", "close": 3.19, "volume": 198377.0}, {"date": "2024-05-20", "close": 3.07, "volume": 104955.0}, {"date": "2024-05-21", "close": 3.07, "volume": 103345.0}, {"date": "2024-05-22", "close": 2.79, "volume": 113013.0}, {"date": "2024-05-23", "close": 2.55, "volume": 91761.0}, {"date": "2024-05-24", "close": 2.46, "volume": 43361.0}, {"date": "2024-05-28", "close": 2.3, "volume": 29474.0}, {"date": "2024-05-29", "close": 2.38, "volume": 23329.0}, {"date": "2024-05-30", "close": 2.59, "volume": 47213.0}, {"date": "2024-05-31", "close": 2.4499, "volume": 20704.0}, {"date": "2024-06-03", "close": 2.28, "volume": 75305.0}, {"date": "2024-06-04", "close": 2.21, "volume": 22578.0}, {"date": "2024-06-05", "close": 2.21, "volume": 89860.0}, {"date": "2024-06-06", "close": 2.3, "volume": 19257.0}, {"date": "2024-06-07", "close": 2.11, "volume": 49264.0}, {"date": "2024-06-10", "close": 2.28, "volume": 32686.0}, {"date": "2024-06-11", "close": 2.19, "volume": 9493.0}, {"date": "2024-06-12", "close": 2.22, "volume": 26626.0}, {"date": "2024-06-13", "close": 2.26, "volume": 15341.0}, {"date": "2024-06-14", "close": 2.15, "volume": 12922.0}, {"date": "2024-06-17", "close": 2.13, "volume": 13361.0}, {"date": "2024-06-18", "close": 2.1, "volume": 6781.0}, {"date": "2024-06-20", "close": 2.1, "volume": 4816.0}, {"date": "2024-06-21", "close": 2.02, "volume": 7037.0}, {"date": "2024-06-24", "close": 2.07, "volume": 3849.0}, {"date": "2024-06-25", "close": 2.07, "volume": 4616.0}, {"date": "2024-06-26", "close": 2.07, "volume": 12790.0}, {"date": "2024-06-27", "close": 2.0799, "volume": 9605.0}, {"date": "2024-06-28", "close": 2.06, "volume": 3697.0}, {"date": "2024-07-01", "close": 2.065, "volume": 13291.0}, {"date": "2024-07-02", "close": 2.03, "volume": 8019.0}, {"date": "2024-07-03", "close": 2.1, "volume": 2714.0}, {"date": "2024-07-05", "close": 1.955, "volume": 27872.0}, {"date": "2024-07-08", "close": 1.86, "volume": 377470.0}, {"date": "2024-07-09", "close": 1.85, "volume": 39611.0}, {"date": "2024-07-10", "close": 1.84, "volume": 37986.0}, {"date": "2024-07-11", "close": 1.89, "volume": 90999.0}, {"date": "2024-07-12", "close": 1.85, "volume": 33004.0}, {"date": "2024-07-15", "close": 1.8, "volume": 17080.0}, {"date": "2024-07-16", "close": 1.84, "volume": 24787.0}, {"date": "2024-07-17", "close": 1.82, "volume": 33871.0}, {"date": "2024-07-18", "close": 1.75, "volume": 14430.0}, {"date": "2024-07-19", "close": 1.74, "volume": 5606.0}, {"date": "2024-07-22", "close": 1.82, "volume": 7845.0}, {"date": "2024-07-23", "close": 1.74, "volume": 10030.0}, {"date": "2024-07-24", "close": 1.71, "volume": 8770.0}, {"date": "2024-07-25", "close": 1.73, "volume": 17550.0}, {"date": "2024-07-26", "close": 1.78, "volume": 7097.0}, {"date": "2024-07-29", "close": 1.78, "volume": 13276.0}, {"date": "2024-07-30", "close": 1.71, "volume": 15704.0}, {"date": "2024-07-31", "close": 1.6, "volume": 48531.0}, {"date": "2024-08-01", "close": 1.66, "volume": 35566.0}, {"date": "2024-08-02", "close": 1.63, "volume": 11382.0}, {"date": "2024-08-05", "close": 1.59, "volume": 41633.0}, {"date": "2024-08-06", "close": 1.59, "volume": 22404.0}, {"date": "2024-08-07", "close": 1.6, "volume": 11204.0}, {"date": "2024-08-08", "close": 1.5999, "volume": 6955.0}, {"date": "2024-08-09", "close": 1.6, "volume": 5260.0}, {"date": "2024-08-12", "close": 1.66, "volume": 3867.0}, {"date": "2024-08-13", "close": 1.6, "volume": 17083.0}, {"date": "2024-08-14", "close": 1.6, "volume": 3769.0}, {"date": "2024-08-15", "close": 1.6, "volume": 7561.0}, {"date": "2024-08-16", "close": 1.66, "volume": 5377.0}, {"date": "2024-08-19", "close": 1.61, "volume": 19626.0}, {"date": "2024-08-20", "close": 1.67, "volume": 15948.0}, {"date": "2024-08-21", "close": 1.69, "volume": 9189.0}, {"date": "2024-08-22", "close": 1.622, "volume": 11110.0}, {"date": "2024-08-23", "close": 1.69, "volume": 9142.0}, {"date": "2024-08-26", "close": 1.65, "volume": 6853.0}, {"date": "2024-08-27", "close": 1.61, "volume": 3836.0}, {"date": "2024-08-28", "close": 1.53, "volume": 22260.0}, {"date": "2024-08-29", "close": 1.55, "volume": 11192.0}, {"date": "2024-08-30", "close": 1.41, "volume": 16999.0}, {"date": "2024-09-03", "close": 1.68, "volume": 196018.0}, {"date": "2024-09-04", "close": 1.6546, "volume": 69039.0}, {"date": "2024-09-05", "close": 1.5651, "volume": 14598.0}, {"date": "2024-09-06", "close": 1.5616, "volume": 28242.0}, {"date": "2024-09-09", "close": 1.6199, "volume": 24096.0}, {"date": "2024-09-10", "close": 1.5454, "volume": 16250.0}, {"date": "2024-09-11", "close": 1.6, "volume": 21762.0}, {"date": "2024-09-12", "close": 1.52, "volume": 11364.0}, {"date": "2024-09-13", "close": 1.53, "volume": 85344.0}, {"date": "2024-09-16", "close": 1.51, "volume": 10763.0}, {"date": "2024-09-17", "close": 1.52, "volume": 15114.0}, {"date": "2024-09-18", "close": 1.52, "volume": 27416.0}, {"date": "2024-09-19", "close": 1.48, "volume": 32017.0}, {"date": "2024-09-20", "close": 1.585, "volume": 118097.0}, {"date": "2024-09-23", "close": 2.48, "volume": 18242380.0}, {"date": "2024-09-24", "close": 2.51, "volume": 1462666.0}, {"date": "2024-09-25", "close": 2.35, "volume": 526268.0}, {"date": "2024-09-26", "close": 2.83, "volume": 2378153.0}, {"date": "2024-09-27", "close": 5.2, "volume": 46686360.0}, {"date": "2024-09-30", "close": 6.71, "volume": 24916740.0}, {"date": "2024-10-01", "close": 6.02, "volume": 5678119.0}, {"date": "2024-10-02", "close": 5.55, "volume": 1993046.0}, {"date": "2024-10-03", "close": 5.49, "volume": 1069291.0}, {"date": "2024-10-04", "close": 7.35, "volume": 7377999.0}, {"date": "2024-10-07", "close": 6.23, "volume": 2110308.0}, {"date": "2024-10-08", "close": 5.95, "volume": 576882.0}, {"date": "2024-10-09", "close": 5.98, "volume": 511242.0}, {"date": "2024-10-10", "close": 5.64, "volume": 372058.0}, {"date": "2024-10-11", "close": 5.53, "volume": 311260.0}, {"date": "2024-10-14", "close": 5.65, "volume": 198032.0}, {"date": "2024-10-15", "close": 5.16, "volume": 301602.0}, {"date": "2024-10-16", "close": 5.94, "volume": 500615.0}, {"date": "2024-10-17", "close": 5.72, "volume": 260185.0}, {"date": "2024-10-18", "close": 5.95, "volume": 777910.0}, {"date": "2024-10-21", "close": 5.46, "volume": 231453.0}, {"date": "2024-10-22", "close": 5.5, "volume": 124011.0}, {"date": "2024-10-23", "close": 4.72, "volume": 320114.0}, {"date": "2024-10-24", "close": 4.43, "volume": 115479.0}, {"date": "2024-10-25", "close": 4.18, "volume": 149213.0}, {"date": "2024-10-28", "close": 4.45, "volume": 250118.0}, {"date": "2024-10-29", "close": 4.06, "volume": 162420.0}, {"date": "2024-10-30", "close": 4.23, "volume": 119923.0}, {"date": "2024-10-31", "close": 4.03, "volume": 108078.0}, {"date": "2024-11-01", "close": 3.96, "volume": 124936.0}, {"date": "2024-11-04", "close": 3.93, "volume": 590971.0}, {"date": "2024-11-05", "close": 4.1, "volume": 86488.0}, {"date": "2024-11-06", "close": 4.0, "volume": 143280.0}, {"date": "2024-11-07", "close": 4.14, "volume": 242717.0}, {"date": "2024-11-08", "close": 4.71, "volume": 342750.0}, {"date": "2024-11-11", "close": 4.67, "volume": 255613.0}, {"date": "2024-11-12", "close": 4.52, "volume": 217934.0}, {"date": "2024-11-13", "close": 4.81, "volume": 158201.0}, {"date": "2024-11-14", "close": 4.44, "volume": 79129.0}, {"date": "2024-11-15", "close": 4.52, "volume": 69369.0}, {"date": "2024-11-18", "close": 4.61, "volume": 105268.0}, {"date": "2024-11-19", "close": 5.26, "volume": 295726.0}, {"date": "2024-11-20", "close": 5.68, "volume": 222268.0}, {"date": "2024-11-21", "close": 5.89, "volume": 199443.0}, {"date": "2024-11-22", "close": 6.31, "volume": 284546.0}, {"date": "2024-11-25", "close": 5.08, "volume": 626308.0}, {"date": "2024-11-26", "close": 4.26, "volume": 264908.0}, {"date": "2024-11-27", "close": 4.27, "volume": 209746.0}, {"date": "2024-11-29", "close": 4.02, "volume": 138747.0}, {"date": "2024-12-02", "close": 4.22, "volume": 172044.0}, {"date": "2024-12-03", "close": 5.11, "volume": 524725.0}, {"date": "2024-12-04", "close": 4.51, "volume": 376084.0}, {"date": "2024-12-05", "close": 4.31, "volume": 143806.0}, {"date": "2024-12-06", "close": 4.29, "volume": 80972.0}, {"date": "2024-12-09", "close": 4.69, "volume": 159573.0}, {"date": "2024-12-10", "close": 4.48, "volume": 72297.0}, {"date": "2024-12-11", "close": 4.46, "volume": 41130.0}, {"date": "2024-12-12", "close": 4.45, "volume": 91862.0}, {"date": "2024-12-13", "close": 4.2, "volume": 52711.0}, {"date": "2024-12-16", "close": 4.12, "volume": 88280.0}, {"date": "2024-12-17", "close": 4.28, "volume": 50185.0}, {"date": "2024-12-18", "close": 3.86, "volume": 75090.0}, {"date": "2024-12-19", "close": 3.78, "volume": 133297.0}, {"date": "2024-12-20", "close": 4.03, "volume": 72234.0}, {"date": "2024-12-23", "close": 4.1, "volume": 87312.0}, {"date": "2024-12-24", "close": 4.24, "volume": 56205.0}, {"date": "2024-12-26", "close": 4.46, "volume": 63922.0}, {"date": "2024-12-27", "close": 4.68, "volume": 68243.0}, {"date": "2024-12-30", "close": 4.73, "volume": 151269.0}, {"date": "2024-12-31", "close": 4.63, "volume": 71914.0}, {"date": "2025-01-02", "close": 4.69, "volume": 58561.0}, {"date": "2025-01-03", "close": 4.97, "volume": 73544.0}, {"date": "2025-01-06", "close": 4.61, "volume": 284495.0}, {"date": "2025-01-07", "close": 4.75, "volume": 47452.0}, {"date": "2025-01-08", "close": 4.48, "volume": 73943.0}, {"date": "2025-01-10", "close": 4.34, "volume": 44983.0}, {"date": "2025-01-13", "close": 4.28, "volume": 52266.0}, {"date": "2025-01-14", "close": 4.35, "volume": 26388.0}, {"date": "2025-01-15", "close": 4.51, "volume": 33983.0}, {"date": "2025-01-16", "close": 4.69, "volume": 31742.0}, {"date": "2025-01-17", "close": 4.53, "volume": 54512.0}, {"date": "2025-01-21", "close": 4.51, "volume": 28573.0}, {"date": "2025-01-22", "close": 4.42, "volume": 49354.0}, {"date": "2025-01-23", "close": 4.27, "volume": 37825.0}, {"date": "2025-01-24", "close": 4.26, "volume": 57715.0}, {"date": "2025-01-27", "close": 4.19, "volume": 52336.0}, {"date": "2025-01-28", "close": 4.38, "volume": 32419.0}, {"date": "2025-01-29", "close": 4.27, "volume": 40452.0}, {"date": "2025-01-30", "close": 4.7, "volume": 64254.0}, {"date": "2025-01-31", "close": 4.32, "volume": 74149.0}, {"date": "2025-02-03", "close": 4.16, "volume": 48214.0}, {"date": "2025-02-04", "close": 4.18, "volume": 94328.0}, {"date": "2025-02-05", "close": 4.22, "volume": 21589.0}, {"date": "2025-02-06", "close": 4.34, "volume": 92544.0}, {"date": "2025-02-07", "close": 4.69, "volume": 146710.0}, {"date": "2025-02-10", "close": 4.87, "volume": 97661.0}, {"date": "2025-02-11", "close": 4.7, "volume": 69345.0}, {"date": "2025-02-12", "close": 4.81, "volume": 110134.0}, {"date": "2025-02-13", "close": 4.71, "volume": 63170.0}, {"date": "2025-02-14", "close": 4.8, "volume": 158565.0}, {"date": "2025-02-18", "close": 4.835, "volume": 90045.0}, {"date": "2025-02-19", "close": 4.58, "volume": 148528.0}, {"date": "2025-02-20", "close": 4.69, "volume": 75176.0}, {"date": "2025-02-21", "close": 4.75, "volume": 115865.0}, {"date": "2025-02-24", "close": 4.52, "volume": 45466.0}, {"date": "2025-02-25", "close": 4.29, "volume": 39670.0}, {"date": "2025-02-26", "close": 4.39, "volume": 36760.0}, {"date": "2025-02-27", "close": 4.57, "volume": 18264.0}, {"date": "2025-02-28", "close": 4.43, "volume": 12767.0}, {"date": "2025-03-03", "close": 3.88, "volume": 113954.0}, {"date": "2025-03-04", "close": 4.13, "volume": 46186.0}, {"date": "2025-03-05", "close": 4.26, "volume": 29398.0}, {"date": "2025-03-06", "close": 4.04, "volume": 11156.0}, {"date": "2025-03-07", "close": 4.21, "volume": 10465.0}, {"date": "2025-03-10", "close": 3.91, "volume": 24343.0}, {"date": "2025-03-11", "close": 4.21, "volume": 30489.0}, {"date": "2025-03-12", "close": 4.06, "volume": 19114.0}, {"date": "2025-03-13", "close": 4.17, "volume": 32433.0}, {"date": "2025-03-14", "close": 4.19, "volume": 27007.0}, {"date": "2025-03-17", "close": 4.34, "volume": 48832.0}, {"date": "2025-03-18", "close": 4.0, "volume": 27173.0}, {"date": "2025-03-19", "close": 4.22, "volume": 9999.0}, {"date": "2025-03-20", "close": 4.11, "volume": 22998.0}, {"date": "2025-03-21", "close": 4.03, "volume": 11641.0}, {"date": "2025-03-24", "close": 4.1, "volume": 12225.0}, {"date": "2025-03-25", "close": 4.09, "volume": 47197.0}, {"date": "2025-03-26", "close": 4.09, "volume": 28301.0}, {"date": "2025-03-27", "close": 4.2115, "volume": 18597.0}, {"date": "2025-03-28", "close": 4.0, "volume": 15097.0}, {"date": "2025-03-31", "close": 3.94, "volume": 17480.0}, {"date": "2025-04-01", "close": 4.32, "volume": 31646.0}, {"date": "2025-04-02", "close": 4.3, "volume": 28836.0}, {"date": "2025-04-03", "close": 4.04, "volume": 12278.0}, {"date": "2025-04-04", "close": 3.92, "volume": 41108.0}, {"date": "2025-04-07", "close": 3.4078, "volume": 57538.0}, {"date": "2025-04-08", "close": 3.391, "volume": 21043.0}, {"date": "2025-04-09", "close": 3.39, "volume": 23915.0}, {"date": "2025-04-10", "close": 3.51, "volume": 14230.0}, {"date": "2025-04-11", "close": 3.59, "volume": 15098.0}, {"date": "2025-04-14", "close": 4.09, "volume": 35347.0}, {"date": "2025-04-15", "close": 4.11, "volume": 19668.0}, {"date": "2025-04-16", "close": 4.08, "volume": 6064.0}, {"date": "2025-04-17", "close": 4.32, "volume": 25893.0}, {"date": "2025-04-21", "close": 4.37, "volume": 20102.0}, {"date": "2025-04-22", "close": 4.55, "volume": 23239.0}, {"date": "2025-04-23", "close": 4.49, "volume": 11088.0}, {"date": "2025-04-24", "close": 4.9265, "volume": 32850.0}, {"date": "2025-04-25", "close": 4.7, "volume": 3188.0}, {"date": "2025-04-28", "close": 4.59, "volume": 9929.0}, {"date": "2025-04-29", "close": 4.3, "volume": 66709.0}, {"date": "2025-04-30", "close": 4.69, "volume": 61279.0}, {"date": "2025-05-01", "close": 5.18, "volume": 56388.0}, {"date": "2025-05-02", "close": 5.07, "volume": 39144.0}, {"date": "2025-05-05", "close": 5.19, "volume": 36831.0}, {"date": "2025-05-06", "close": 4.56, "volume": 22533.0}, {"date": "2025-05-07", "close": 4.47, "volume": 15725.0}, {"date": "2025-05-08", "close": 4.78, "volume": 45243.0}, {"date": "2025-05-09", "close": 4.56, "volume": 18736.0}, {"date": "2025-05-12", "close": 4.8415, "volume": 42024.0}, {"date": "2025-05-13", "close": 4.6, "volume": 33859.0}, {"date": "2025-05-14", "close": 4.59, "volume": 29684.0}, {"date": "2025-05-15", "close": 4.55, "volume": 54179.0}, {"date": "2025-05-16", "close": 4.38, "volume": 3842.0}, {"date": "2025-05-19", "close": 4.4, "volume": 12722.0}, {"date": "2025-05-20", "close": 4.54, "volume": 19112.0}, {"date": "2025-05-21", "close": 4.54, "volume": 10309.0}, {"date": "2025-05-22", "close": 4.43, "volume": 9209.0}, {"date": "2025-05-23", "close": 4.53, "volume": 2589.0}, {"date": "2025-05-27", "close": 4.43, "volume": 6353.0}, {"date": "2025-05-28", "close": 4.36, "volume": 5012.0}, {"date": "2025-05-29", "close": 4.38, "volume": 12459.0}, {"date": "2025-05-30", "close": 4.1, "volume": 25925.0}, {"date": "2025-06-02", "close": 3.92, "volume": 19627.0}, {"date": "2025-06-03", "close": 3.953, "volume": 34441.0}, {"date": "2025-06-04", "close": 3.913, "volume": 34154.0}, {"date": "2025-06-05", "close": 3.8, "volume": 23702.0}, {"date": "2025-06-06", "close": 3.74, "volume": 20509.0}, {"date": "2025-06-09", "close": 3.84, "volume": 21285.0}, {"date": "2025-06-10", "close": 4.13, "volume": 31582.0}, {"date": "2025-06-11", "close": 4.36, "volume": 209680.0}, {"date": "2025-06-12", "close": 3.99, "volume": 162386.0}, {"date": "2025-06-13", "close": 3.71, "volume": 56341.0}, {"date": "2025-06-16", "close": 4.03, "volume": 64801.0}, {"date": "2025-06-17", "close": 3.92, "volume": 56310.0}, {"date": "2025-06-18", "close": 3.83, "volume": 37720.0}, {"date": "2025-06-20", "close": 3.92, "volume": 36443.0}, {"date": "2025-06-23", "close": 3.81, "volume": 43075.0}, {"date": "2025-06-24", "close": 3.83, "volume": 10848.0}, {"date": "2025-06-25", "close": 3.75, "volume": 35986.0}, {"date": "2025-06-26", "close": 3.81, "volume": 32600.0}, {"date": "2025-06-27", "close": 3.65, "volume": 47895.0}, {"date": "2025-06-30", "close": 3.54, "volume": 35229.0}, {"date": "2025-07-01", "close": 3.42, "volume": 31770.0}, {"date": "2025-07-02", "close": 3.68, "volume": 113975.0}, {"date": "2025-07-03", "close": 3.905, "volume": 47173.0}, {"date": "2025-07-07", "close": 3.75, "volume": 22287.0}, {"date": "2025-07-08", "close": 3.67, "volume": 32780.0}, {"date": "2025-07-09", "close": 3.68, "volume": 18088.0}, {"date": "2025-07-10", "close": 3.84, "volume": 60021.0}, {"date": "2025-07-11", "close": 5.14, "volume": 609318.0}, {"date": "2025-07-14", "close": 5.1, "volume": 205299.0}, {"date": "2025-07-15", "close": 4.64, "volume": 121897.0}, {"date": "2025-07-16", "close": 4.72, "volume": 125756.0}, {"date": "2025-07-17", "close": 4.4, "volume": 95434.0}, {"date": "2025-07-18", "close": 4.56, "volume": 81894.0}, {"date": "2025-07-21", "close": 4.75, "volume": 119456.0}, {"date": "2025-07-22", "close": 4.76, "volume": 94643.0}, {"date": "2025-07-23", "close": 4.58, "volume": 70681.0}, {"date": "2025-07-24", "close": 4.45, "volume": 62842.0}, {"date": "2025-07-25", "close": 4.24, "volume": 95156.0}, {"date": "2025-07-28", "close": 3.99, "volume": 212865.0}, {"date": "2025-07-29", "close": 3.86, "volume": 50808.0}, {"date": "2025-07-30", "close": 3.67, "volume": 144965.0}, {"date": "2025-07-31", "close": 3.48, "volume": 155007.0}, {"date": "2025-08-01", "close": 3.67, "volume": 123575.0}, {"date": "2025-08-04", "close": 3.65, "volume": 128367.0}, {"date": "2025-08-05", "close": 3.72, "volume": 209339.0}, {"date": "2025-08-06", "close": 3.83, "volume": 202838.0}, {"date": "2025-08-07", "close": 3.75, "volume": 95491.0}, {"date": "2025-08-08", "close": 3.82, "volume": 183685.0}, {"date": "2025-08-11", "close": 3.83, "volume": 78786.0}, {"date": "2025-08-12", "close": 4.15, "volume": 212122.0}, {"date": "2025-08-13", "close": 4.04, "volume": 223769.0}, {"date": "2025-08-14", "close": 3.795, "volume": 223699.0}, {"date": "2025-08-15", "close": 3.61, "volume": 196546.0}, {"date": "2025-08-18", "close": 3.63, "volume": 159171.0}, {"date": "2025-08-19", "close": 3.69, "volume": 217060.0}, {"date": "2025-08-20", "close": 3.61, "volume": 191900.0}, {"date": "2025-08-21", "close": 3.71, "volume": 155461.0}, {"date": "2025-08-22", "close": 3.69, "volume": 131091.0}, {"date": "2025-08-25", "close": 4.17, "volume": 677338.0}, {"date": "2025-08-26", "close": 3.91, "volume": 293496.0}, {"date": "2025-08-27", "close": 3.71, "volume": 295056.0}, {"date": "2025-08-28", "close": 3.67, "volume": 366831.0}, {"date": "2025-08-29", "close": 3.49, "volume": 366337.0}, {"date": "2025-09-02", "close": 3.21, "volume": 310910.0}, {"date": "2025-09-03", "close": 3.63, "volume": 408981.0}, {"date": "2025-09-04", "close": 3.54, "volume": 178391.0}, {"date": "2025-09-05", "close": 3.5, "volume": 112363.0}, {"date": "2025-09-08", "close": 3.42, "volume": 137252.0}, {"date": "2025-09-09", "close": 3.36, "volume": 111170.0}, {"date": "2025-09-10", "close": 3.3, "volume": 121426.0}, {"date": "2025-09-11", "close": 3.61, "volume": 182948.0}, {"date": "2025-09-12", "close": 3.5, "volume": 115949.0}, {"date": "2025-09-15", "close": 3.33, "volume": 169152.0}, {"date": "2025-09-16", "close": 3.26, "volume": 122738.0}, {"date": "2025-09-17", "close": 3.53, "volume": 161643.0}, {"date": "2025-09-18", "close": 3.55, "volume": 148389.0}, {"date": "2025-09-19", "close": 3.88, "volume": 605634.0}, {"date": "2025-09-22", "close": 3.46, "volume": 1078278.0}, {"date": "2025-09-23", "close": 3.55, "volume": 230156.0}, {"date": "2025-09-24", "close": 3.58, "volume": 251813.0}, {"date": "2025-09-25", "close": 3.48, "volume": 242217.0}, {"date": "2025-09-26", "close": 3.51, "volume": 316145.0}, {"date": "2025-09-29", "close": 3.48, "volume": 352717.0}, {"date": "2025-09-30", "close": 3.46, "volume": 183984.0}, {"date": "2025-10-01", "close": 3.36, "volume": 139723.0}, {"date": "2025-10-02", "close": 3.4, "volume": 133738.0}, {"date": "2025-10-03", "close": 3.49, "volume": 215536.0}, {"date": "2025-10-06", "close": 3.45, "volume": 428305.0}, {"date": "2025-10-07", "close": 3.36, "volume": 205365.0}, {"date": "2025-10-08", "close": 3.35, "volume": 165601.0}, {"date": "2025-10-09", "close": 3.4, "volume": 410770.0}, {"date": "2025-10-10", "close": 3.19, "volume": 374758.0}, {"date": "2025-10-13", "close": 2.9, "volume": 258808.0}, {"date": "2025-10-14", "close": 3.13, "volume": 261748.0}, {"date": "2025-10-15", "close": 3.1, "volume": 142247.0}, {"date": "2025-10-16", "close": 2.93, "volume": 141061.0}, {"date": "2025-10-17", "close": 2.97, "volume": 42519.0}, {"date": "2025-10-20", "close": 3.01, "volume": 192854.0}, {"date": "2025-10-21", "close": 2.88, "volume": 165485.0}, {"date": "2025-10-22", "close": 2.79, "volume": 184525.0}, {"date": "2025-10-23", "close": 2.73, "volume": 228936.0}, {"date": "2025-10-24", "close": 2.92, "volume": 145551.0}, {"date": "2025-10-27", "close": 2.92, "volume": 143886.0}, {"date": "2025-10-28", "close": 2.66, "volume": 210426.0}, {"date": "2025-10-29", "close": 2.6, "volume": 151968.0}, {"date": "2025-10-30", "close": 2.53, "volume": 149500.0}, {"date": "2025-10-31", "close": 2.5, "volume": 189768.0}, {"date": "2025-11-03", "close": 2.76, "volume": 573891.0}, {"date": "2025-11-04", "close": 2.74, "volume": 327726.0}, {"date": "2025-11-05", "close": 2.98, "volume": 238746.0}, {"date": "2025-11-06", "close": 3.09, "volume": 235187.0}, {"date": "2025-11-07", "close": 2.97, "volume": 130462.0}, {"date": "2025-11-10", "close": 2.92, "volume": 40143.0}, {"date": "2025-11-11", "close": 2.98, "volume": 42362.0}, {"date": "2025-11-12", "close": 3.03, "volume": 89043.0}, {"date": "2025-11-13", "close": 2.84, "volume": 96973.0}, {"date": "2025-11-14", "close": 2.85, "volume": 37612.0}, {"date": "2025-11-17", "close": 2.83, "volume": 55451.0}, {"date": "2025-11-18", "close": 2.78, "volume": 36877.0}, {"date": "2025-11-19", "close": 2.61, "volume": 113043.0}, {"date": "2025-11-20", "close": 2.56, "volume": 114149.0}, {"date": "2025-11-21", "close": 2.56, "volume": 91227.0}, {"date": "2025-11-24", "close": 2.53, "volume": 62698.0}, {"date": "2025-11-25", "close": 2.56, "volume": 92818.0}, {"date": "2025-11-26", "close": 2.82, "volume": 88953.0}, {"date": "2025-11-28", "close": 2.77, "volume": 25699.0}, {"date": "2025-12-01", "close": 2.69, "volume": 85531.0}, {"date": "2025-12-02", "close": 2.78, "volume": 122763.0}, {"date": "2025-12-03", "close": 2.89, "volume": 80199.0}, {"date": "2025-12-04", "close": 3.04, "volume": 91636.0}, {"date": "2025-12-05", "close": 2.855, "volume": 166320.0}, {"date": "2025-12-08", "close": 2.89, "volume": 140400.0}, {"date": "2025-12-09", "close": 2.96, "volume": 87017.0}, {"date": "2025-12-10", "close": 3.01, "volume": 91326.0}, {"date": "2025-12-11", "close": 2.77, "volume": 135649.0}, {"date": "2025-12-12", "close": 2.72, "volume": 40789.0}, {"date": "2025-12-15", "close": 2.62, "volume": 170691.0}, {"date": "2025-12-16", "close": 2.66, "volume": 218209.0}, {"date": "2025-12-17", "close": 2.83, "volume": 300369.0}, {"date": "2025-12-18", "close": 3.14, "volume": 374156.0}, {"date": "2025-12-19", "close": 3.41, "volume": 718157.0}, {"date": "2025-12-22", "close": 3.96, "volume": 938504.0}, {"date": "2025-12-23", "close": 3.56, "volume": 798852.0}, {"date": "2025-12-24", "close": 3.58, "volume": 130326.0}, {"date": "2025-12-26", "close": 3.82, "volume": 560286.0}, {"date": "2025-12-29", "close": 3.36, "volume": 407125.0}, {"date": "2025-12-30", "close": 3.47, "volume": 410053.0}, {"date": "2025-12-31", "close": 3.37, "volume": 340860.0}, {"date": "2026-01-02", "close": 3.62, "volume": 83111.0}, {"date": "2026-01-05", "close": 4.03, "volume": 684192.0}, {"date": "2026-01-06", "close": 3.57, "volume": 773476.0}, {"date": "2026-01-07", "close": 3.84, "volume": 513510.0}, {"date": "2026-01-08", "close": 3.61, "volume": 362297.0}, {"date": "2026-01-09", "close": 3.73, "volume": 252023.0}, {"date": "2026-01-12", "close": 3.58, "volume": 401131.0}, {"date": "2026-01-13", "close": 3.82, "volume": 261286.0}, {"date": "2026-01-14", "close": 3.68, "volume": 256903.0}, {"date": "2026-01-15", "close": 3.67, "volume": 291964.0}, {"date": "2026-01-16", "close": 3.57, "volume": 303678.0}, {"date": "2026-01-20", "close": 3.59, "volume": 337008.0}, {"date": "2026-01-21", "close": 3.67, "volume": 319805.0}, {"date": "2026-01-22", "close": 3.69, "volume": 266611.0}, {"date": "2026-01-23", "close": 3.5, "volume": 276725.0}, {"date": "2026-01-26", "close": 3.44, "volume": 212457.0}, {"date": "2026-01-27", "close": 3.52, "volume": 232460.0}, {"date": "2026-01-28", "close": 3.39, "volume": 410852.0}, {"date": "2026-01-29", "close": 3.47, "volume": 260005.0}, {"date": "2026-01-30", "close": 3.37, "volume": 313851.0}, {"date": "2026-02-02", "close": 3.17, "volume": 800351.0}, {"date": "2026-02-03", "close": 3.09, "volume": 423278.0}, {"date": "2026-02-04", "close": 3.12, "volume": 356689.0}, {"date": "2026-02-05", "close": 3.07, "volume": 354397.0}, {"date": "2026-02-06", "close": 3.42, "volume": 122446.0}, {"date": "2026-02-09", "close": 3.55, "volume": 169422.0}, {"date": "2026-02-10", "close": 3.7, "volume": 244977.0}, {"date": "2026-02-11", "close": 3.61, "volume": 125911.0}, {"date": "2026-02-12", "close": 3.41, "volume": 79218.0}, {"date": "2026-02-13", "close": 3.46, "volume": 31348.0}, {"date": "2026-02-17", "close": 3.4, "volume": 38964.0}, {"date": "2026-02-18", "close": 3.46, "volume": 35042.0}, {"date": "2026-02-19", "close": 3.5, "volume": 44928.0}, {"date": "2026-02-20", "close": 3.43, "volume": 34283.0}, {"date": "2026-02-23", "close": 3.32, "volume": 75351.0}, {"date": "2026-02-24", "close": 3.36, "volume": 68291.0}, {"date": "2026-02-25", "close": 3.59, "volume": 128565.0}, {"date": "2026-02-26", "close": 3.71, "volume": 255574.0}, {"date": "2026-02-27", "close": 3.53, "volume": 132891.0}, {"date": "2026-03-02", "close": 3.47, "volume": 48080.0}, {"date": "2026-03-03", "close": 3.35, "volume": 102784.0}, {"date": "2026-03-04", "close": 3.27, "volume": 160700.0}, {"date": "2026-03-05", "close": 3.42, "volume": 166466.0}, {"date": "2026-03-06", "close": 3.32, "volume": 69309.0}, {"date": "2026-03-09", "close": 3.43, "volume": 128491.0}, {"date": "2026-03-10", "close": 3.63, "volume": 115088.0}, {"date": "2026-03-11", "close": 3.7, "volume": 169990.0}, {"date": "2026-03-12", "close": 3.55, "volume": 183692.0}, {"date": "2026-03-13", "close": 3.51, "volume": 107847.0}, {"date": "2026-03-16", "close": 3.63, "volume": 138734.0}, {"date": "2026-03-17", "close": 3.78, "volume": 159862.0}, {"date": "2026-03-18", "close": 3.64, "volume": 56567.0}, {"date": "2026-03-19", "close": 3.56, "volume": 55140.0}, {"date": "2026-03-20", "close": 3.4, "volume": 139541.0}, {"date": "2026-03-23", "close": 3.51, "volume": 179723.0}, {"date": "2026-03-24", "close": 3.41, "volume": 200963.0}, {"date": "2026-03-25", "close": 3.43, "volume": 103793.0}, {"date": "2026-03-26", "close": 3.37, "volume": 92727.0}, {"date": "2026-03-27", "close": 3.15, "volume": 220660.0}, {"date": "2026-03-30", "close": 3.0, "volume": 268493.0}, {"date": "2026-03-31", "close": 3.07, "volume": 271935.0}, {"date": "2026-04-01", "close": 3.0, "volume": 152931.0}, {"date": "2026-04-02", "close": 2.99, "volume": 148649.0}, {"date": "2026-04-06", "close": 3.03, "volume": 77310.0}, {"date": "2026-04-07", "close": 2.99, "volume": 269854.0}, {"date": "2026-04-08", "close": 2.97, "volume": 338049.0}, {"date": "2026-04-09", "close": 3.01, "volume": 262200.0}, {"date": "2026-04-10", "close": 2.97, "volume": 323828.0}, {"date": "2026-04-13", "close": 3.06, "volume": 393578.0}, {"date": "2026-04-14", "close": 3.0, "volume": 117933.0}, {"date": "2026-04-15", "close": 2.97, "volume": 131071.0}, {"date": "2026-04-16", "close": 3.02, "volume": 197482.0}, {"date": "2026-04-17", "close": 2.96, "volume": 240398.0}, {"date": "2026-04-20", "close": 2.93, "volume": 203245.0}, {"date": "2026-04-21", "close": 2.92, "volume": 135125.0}, {"date": "2026-04-22", "close": 2.88, "volume": 110196.0}, {"date": "2026-04-23", "close": 2.82, "volume": 152599.0}, {"date": "2026-04-24", "close": 2.91, "volume": 186748.0}, {"date": "2026-04-27", "close": 2.98, "volume": 121440.0}, {"date": "2026-04-28", "close": 2.96, "volume": 83465.0}, {"date": "2026-04-29", "close": 2.91, "volume": 105755.0}, {"date": "2026-04-30", "close": 2.96, "volume": 91280.0}, {"date": "2026-05-01", "close": 2.89, "volume": 78475.0}, {"date": "2026-05-04", "close": 3.14, "volume": 179745.0}, {"date": "2026-05-05", "close": 2.87, "volume": 97165.0}, {"date": "2026-05-06", "close": 2.89, "volume": 145368.0}, {"date": "2026-05-07", "close": 2.84, "volume": 89635.0}, {"date": "2026-05-08", "close": 2.74, "volume": 156489.0}, {"date": "2026-05-11", "close": 2.58, "volume": 166827.0}, {"date": "2026-05-12", "close": 2.63, "volume": 82538.0}, {"date": "2026-05-13", "close": 2.57, "volume": 95731.0}, {"date": "2026-05-14", "close": 2.64, "volume": 81034.0}, {"date": "2026-05-15", "close": 2.54, "volume": 77957.0}, {"date": "2026-05-18", "close": 2.42, "volume": 62940.0}, {"date": "2026-05-19", "close": 2.34, "volume": 157748.0}, {"date": "2026-05-20", "close": 2.38, "volume": 58481.0}, {"date": "2026-05-21", "close": 2.2, "volume": 189500.0}, {"date": "2026-05-22", "close": 2.15, "volume": 287194.0}, {"date": "2026-05-26", "close": 2.24, "volume": 96691.0}, {"date": "2026-05-27", "close": 2.33, "volume": 61675.0}, {"date": "2026-05-28", "close": 2.29, "volume": 49059.0}, {"date": "2026-05-29", "close": 2.25, "volume": 87313.0}, {"date": "2026-06-01", "close": 2.3, "volume": 107974.0}, {"date": "2026-06-02", "close": 2.32, "volume": 92057.0}, {"date": "2026-06-03", "close": 2.28, "volume": 162613.0}, {"date": "2026-06-04", "close": 2.26, "volume": 171737.0}, {"date": "2026-06-05", "close": 2.04, "volume": 124012.0}, {"date": "2026-06-08", "close": 2.14, "volume": 69523.0}, {"date": "2026-06-09", "close": 2.17, "volume": 42477.0}, {"date": "2026-06-10", "close": 2.16, "volume": 59997.0}, {"date": "2026-06-11", "close": 2.11, "volume": 126122.0}, {"date": "2026-06-12", "close": 2.01, "volume": 295981.0}, {"date": "2026-06-15", "close": 2.12, "volume": 273132.0}, {"date": "2026-06-16", "close": 1.9, "volume": 410536.0}, {"date": "2026-06-17", "close": 1.82, "volume": 329002.0}, {"date": "2026-06-18", "close": 1.92, "volume": 675670.0}, {"date": "2026-06-22", "close": 1.71, "volume": 216952.0}, {"date": "2026-06-23", "close": 1.62, "volume": 357498.0}, {"date": "2026-06-24", "close": 1.58, "volume": 312624.0}, {"date": "2026-06-25", "close": 1.62, "volume": 219689.0}, {"date": "2026-06-26", "close": 1.51, "volume": 375032.0}, {"date": "2026-06-29", "close": 1.5, "volume": 368998.0}, {"date": "2026-06-30", "close": 1.55, "volume": 157421.0}, {"date": "2026-07-01", "close": 1.94, "volume": 2964308.0}, {"date": "2026-07-02", "close": 1.63, "volume": 737890.0}, {"date": "2026-07-06", "close": 1.705, "volume": 384500.0}, {"date": "2026-07-07", "close": 1.66, "volume": 211224.0}, {"date": "2026-07-08", "close": 1.78, "volume": 97088.0}, {"date": "2026-07-09", "close": 1.77, "volume": 269786.0}, {"date": "2026-07-10", "close": 1.82, "volume": 172739.0}, {"date": "2026-07-13", "close": 1.73, "volume": 165182.0}, {"date": "2026-07-14", "close": 1.72, "volume": 69082.0}, {"date": "2026-07-15", "close": 1.64, "volume": 149702.0}, {"date": "2026-07-16", "close": 1.61, "volume": 650574.0}, {"date": "2026-07-17", "close": 1.685, "volume": 117487.0}, {"date": "2026-07-20", "close": 1.525, "volume": 430914.0}, {"date": "2026-07-21", "close": 1.54, "volume": 112331.0}, {"date": "2026-07-22", "close": 1.53, "volume": 79220.0}, {"date": "2026-07-23", "close": 1.52, "volume": 35101.0}, {"date": "2026-07-24", "close": 1.5, "volume": 62600.0}, {"date": "2026-07-27", "close": 1.61, "volume": 97393.0}, {"date": "2026-07-28", "close": 1.43, "volume": 442437.0}, {"date": "2026-07-29", "close": 1.39, "volume": 1056688.0}, {"date": "2026-07-30", "close": 1.4, "volume": 90541.0}, {"date": "2026-07-31", "close": 1.39, "volume": 78908.0}, {"date": "2026-08-03", "close": 1.34, "volume": 47423.0}, {"date": "2026-08-04", "close": 1.25, "volume": 366009.0}, {"date": "2026-08-05", "close": 1.22, "volume": 475115.0}, {"date": "2026-08-06", "close": 1.01, "volume": 1364985.0}, {"date": "2026-08-07", "close": 1.28, "volume": 1426297.0}, {"date": "2026-08-10", "close": 1.17, "volume": 236824.0}, {"date": "2026-08-11", "close": 1.17, "volume": 87395.0}, {"date": "2026-08-12", "close": 1.13, "volume": 62568.0}, {"date": "2026-08-13", "close": 1.18, "volume": 50096.0}, {"date": "2026-08-14", "close": 1.18, "volume": 160656.0}, {"date": "2026-08-17", "close": 1.13, "volume": 118061.0}, {"date": "2026-08-18", "close": 1.11, "volume": 84509.0}, {"date": "2026-08-19", "close": 1.13, "volume": 63910.0}, {"date": "2026-08-20", "close": 1.15, "volume": 47202.0}, {"date": "2026-08-21", "close": 1.2, "volume": 99481.0}, {"date": "2026-08-24", "close": 1.14, "volume": 43112.0}, {"date": "2026-08-25", "close": 1.18, "volume": 54439.0}, {"date": "2026-08-26", "close": 1.16, "volume": 36779.0}, {"date": "2026-08-27", "close": 1.17, "volume": 28771.0}, {"date": "2026-08-28", "close": 1.16, "volume": 25717.0}, {"date": "2026-08-31", "close": 1.15, "volume": 26659.0}, {"date": "2026-09-01", "close": 1.13, "volume": 27327.0}, {"date": "2026-09-02", "close": 1.14, "volume": 22301.0}, {"date": "2026-09-03", "close": 1.12, "volume": 25312.0}, {"date": "2026-09-04", "close": 1.16, "volume": 25539.0}, {"date": "2026-09-08", "close": 1.19, "volume": 45404.0}, {"date": "2026-09-09", "close": 1.19, "volume": 23224.0}, {"date": "2026-09-10", "close": 1.26, "volume": 57028.0}, {"date": "2026-09-11", "close": 1.15, "volume": 114346.0}, {"date": "2026-09-14", "close": 1.15, "volume": 58059.0}, {"date": "2026-09-15", "close": 1.11, "volume": 65252.0}, {"date": "2026-09-16", "close": 1.08, "volume": 37037.0}, {"date": "2026-09-17", "close": 1.08, "volume": 33891.0}, {"date": "2026-09-18", "close": 1.05, "volume": 176667.0}, {"date": "2026-09-21", "close": 1.08, "volume": 60523.0}, {"date": "2026-09-22", "close": 1.1, "volume": 57018.0}, {"date": "2026-09-23", "close": 1.09, "volume": 127278.0}, {"date": "2026-09-24", "close": 1.3, "volume": 16203950.0}, {"date": "2026-09-25", "close": 1.31, "volume": 979611.0}, {"date": "2026-09-28", "close": 1.35, "volume": 237108.0}, {"date": "2026-09-29", "close": 1.23, "volume": 216910.0}, {"date": "2026-09-30", "close": 1.32, "volume": 474658.0}, {"date": "2026-10-01", "close": 1.37, "volume": 278590.0}, {"date": "2026-10-02", "close": 1.275, "volume": 228908.0}, {"date": "2026-10-05", "close": 1.265, "volume": 367019.0}, {"date": "2026-10-06", "close": 1.25, "volume": 80476.0}, {"date": "2026-10-07", "close": 1.21, "volume": 101836.0}, {"date": "2026-10-08", "close": 1.12, "volume": 421603.0}, {"date": "2026-10-09", "close": 1.13, "volume": 102115.0}, {"date": "2026-10-12", "close": 1.13, "volume": 219108.0}, {"date": "2026-10-13", "close": 1.12, "volume": 95100.0}, {"date": "2026-10-14", "close": 1.03, "volume": 81148.0}, {"date": "2026-10-15", "close": 1.04, "volume": 120562.0}, {"date": "2026-10-16", "close": 1.01, "volume": 83689.0}, {"date": "2026-10-19", "close": 0.9304, "volume": 129561.0}, {"date": "2026-10-20", "close": 0.9392, "volume": 89504.0}, {"date": "2026-10-21", "close": 0.9208, "volume": 42153.0}, {"date": "2026-10-22", "close": 0.867, "volume": 257566.0}, {"date": "2026-10-23", "close": 0.8506, "volume": 86018.0}, {"date": "2026-10-26", "close": 0.8625, "volume": 46243.0}, {"date": "2026-10-27", "close": 0.9079, "volume": 41745.0}, {"date": "2026-10-28", "close": 0.9497, "volume": 134471.0}, {"date": "2026-10-29", "close": 0.9402, "volume": 53383.0}, {"date": "2026-10-30", "close": 0.89, "volume": 65048.0}], "refreshing": true}