{"ticker": "VERU", "overview": {"cik": "863894", "ticker": "VERU", "name": "VERU INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026664", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341187", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294507", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-294490", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019478", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001437749-26-016560", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016557", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220569", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000037", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001201", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001200", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001193125-26-152810", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001193125-26-152807", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003677", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003676", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-07", "title": "Shelf registration", "accession": "0001193125-26-145576", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-07", "title": "Shelf registration", "accession": "0001193125-26-145549", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 4841.820000000001, "sell_n": 0, "sell_sum": 0, "net": 4841.820000000001, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "VERU", "has_prices": true, "as_of": "2026-09-23", "last": 2.46, "prev_close": 2.5, "change": -0.040000000000000036, "change_pct": -0.016000000000000014, "session_volume": 94858.0, "vwap_5": 2.442436735550928, "vwap_20": 2.561091431812557, "vwap_60": 2.582106726686899, "vwap_250": 3.7136484462512556, "high_52w": 4.23, "low_52w": 2.09, "avg_volume_20": 216767.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001042167-26-000060", "src": "INSIDERS", "ticker": "VERU", "cik": "863894", "company": "VERU INC.", "company_raw": "VERU INC.", "who": "K. Gary Barnette", "who_key": "BARNETTE K GARY", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4841.820000000001, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec buys $5K of VERU", "source_url": "https://www.sec.gov/Archives/edgar/data/1314913/000104216726000060/0001042167-26-000060-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117647}], "recent_buys": [{"id": "0001042167-26-000060", "src": "INSIDERS", "ticker": "VERU", "cik": "863894", "company": "VERU INC.", "company_raw": "VERU INC.", "who": "K. Gary Barnette", "who_key": "BARNETTE K GARY", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4841.820000000001, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec buys $5K of VERU", "source_url": "https://www.sec.gov/Archives/edgar/data/1314913/000104216726000060/0001042167-26-000060-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117647}], "institutional": [], "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": "Veru Inc. - Common Stock", "new_value": "VERU INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000863894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000863894", "applied": 1, "detected_at": "2026-10-28T09:30:03.954960"}]}, "key_people": [{"who": "K. Gary Barnette", "who_key": "BARNETTE K GARY", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4841.820000000001, "sold": 0, "net": 4841.820000000001, "trades": 1, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4841.820000000001, "date": "2026-08-13", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1314913/000104216726000060/0001042167-26-000060-index.htm"}], "latest": {"action": "BUY", "amount": 4841.820000000001, "date": "2026-08-13", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1314913/000104216726000060/0001042167-26-000060-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 4841.820000000001}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026664", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341187", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294507", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-294490", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019478", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001437749-26-016560", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016557", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220569", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001042167-26-000037", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001201", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-15", "title": "Form EFFECT", "accession": "9999999995-26-001200", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001193125-26-152810", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-13", "title": "Form CORRESP", "accession": "0001193125-26-152807", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003677", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003676", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-07", "title": "Shelf registration", "accession": "0001193125-26-145576", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-07", "title": "Shelf registration", "accession": "0001193125-26-145549", "price_sensitive": false}], "performance": {"ticker": "VERU", "has_prices": true, "summary": {"n": 1, "avg": -0.08888888888888896, "win_rate": 0.0, "best": -0.08888888888888896, "worst": -0.08888888888888896, "as_of": "2026-09-23"}, "buys": [{"who": "BARNETTE K GARY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 4841.820000000001, "date": "2026-08-13", "score": 42.9, "ref_price": 2.7, "return": -0.08888888888888896}]}, "price_series": [{"date": "2016-09-23", "close": 12.4, "volume": 13307.0}, {"date": "2016-09-26", "close": 12.9, "volume": 14068.0}, {"date": "2016-09-27", "close": 12.7, "volume": 5443.0}, {"date": "2016-09-28", "close": 12.4, "volume": 3898.0}, {"date": "2016-09-29", "close": 11.7, "volume": 4546.0}, {"date": "2016-09-30", "close": 12.2, "volume": 9760.0}, {"date": "2016-10-03", "close": 12.0, "volume": 1584.0}, {"date": "2016-10-04", "close": 11.8, "volume": 3444.0}, {"date": "2016-10-05", "close": 11.6, "volume": 7034.0}, {"date": "2016-10-06", "close": 11.9, "volume": 2788.0}, {"date": "2016-10-07", "close": 11.8, "volume": 10767.0}, {"date": "2016-10-10", "close": 11.9, "volume": 2159.0}, {"date": "2016-10-11", "close": 11.6, "volume": 7106.0}, {"date": "2016-10-12", "close": 10.9, "volume": 18726.0}, {"date": "2016-10-13", "close": 10.8, "volume": 1660.0}, {"date": "2016-10-14", "close": 10.8, "volume": 5167.0}, {"date": "2016-10-17", "close": 10.6, "volume": 8132.0}, {"date": "2016-10-18", "close": 10.1, "volume": 7841.0}, {"date": "2016-10-19", "close": 10.0, "volume": 15354.0}, {"date": "2016-10-20", "close": 10.8, "volume": 9604.0}, {"date": "2016-10-21", "close": 10.9, "volume": 3758.0}, {"date": "2016-10-24", "close": 10.8, "volume": 1260.0}, {"date": "2016-10-25", "close": 10.9, "volume": 4632.0}, {"date": "2016-10-26", "close": 10.1, "volume": 4907.0}, {"date": "2016-10-27", "close": 9.7, "volume": 5661.0}, {"date": "2016-10-28", "close": 9.543, "volume": 4644.0}, {"date": "2016-10-31", "close": 9.5, "volume": 4628.0}, {"date": "2016-11-01", "close": 8.2, "volume": 24606.0}, {"date": "2016-11-02", "close": 8.501, "volume": 28592.0}, {"date": "2016-11-03", "close": 8.8, "volume": 13544.0}, {"date": "2016-11-04", "close": 9.2, "volume": 10791.0}, {"date": "2016-11-07", "close": 9.2, "volume": 2038.0}, {"date": "2016-11-08", "close": 8.6, "volume": 4257.0}, {"date": "2016-11-09", "close": 8.4, "volume": 4214.0}, {"date": "2016-11-10", "close": 8.525, "volume": 5410.0}, {"date": "2016-11-11", "close": 8.402, "volume": 5638.0}, {"date": "2016-11-14", "close": 8.656, "volume": 5031.0}, {"date": "2016-11-15", "close": 9.85, "volume": 27876.0}, {"date": "2016-11-16", "close": 10.0, "volume": 12980.0}, {"date": "2016-11-17", "close": 11.9, "volume": 91181.0}, {"date": "2016-11-18", "close": 12.0, "volume": 21067.0}, {"date": "2016-11-21", "close": 11.599, "volume": 9458.0}, {"date": "2016-11-22", "close": 10.8, "volume": 7773.0}, {"date": "2016-11-23", "close": 10.8, "volume": 5027.0}, {"date": "2016-11-25", "close": 10.9, "volume": 2266.0}, {"date": "2016-11-28", "close": 10.7, "volume": 4326.0}, {"date": "2016-11-29", "close": 10.6, "volume": 1534.0}, {"date": "2016-11-30", "close": 11.2, "volume": 6374.0}, {"date": "2016-12-01", "close": 10.6, "volume": 7491.0}, {"date": "2016-12-02", "close": 10.8, "volume": 5051.0}, {"date": "2016-12-05", "close": 10.9, "volume": 6763.0}, {"date": "2016-12-06", "close": 11.0, "volume": 5698.0}, {"date": "2016-12-07", "close": 11.2, "volume": 17090.0}, {"date": "2016-12-08", "close": 11.4, "volume": 3651.0}, {"date": "2016-12-09", "close": 11.3, "volume": 8253.0}, {"date": "2016-12-12", "close": 10.7, "volume": 21488.0}, {"date": "2016-12-13", "close": 10.6, "volume": 9607.0}, {"date": "2016-12-14", "close": 10.4, "volume": 5865.0}, {"date": "2016-12-15", "close": 10.4, "volume": 5364.0}, {"date": "2016-12-16", "close": 10.3, "volume": 3765.0}, {"date": "2016-12-19", "close": 9.899, "volume": 18229.0}, {"date": "2016-12-20", "close": 9.9, "volume": 10130.0}, {"date": "2016-12-21", "close": 9.958, "volume": 6646.0}, {"date": "2016-12-22", "close": 9.9, "volume": 5636.0}, {"date": "2016-12-23", "close": 9.8, "volume": 7840.0}, {"date": "2016-12-27", "close": 9.909, "volume": 7269.0}, {"date": "2016-12-28", "close": 10.0, "volume": 9524.0}, {"date": "2016-12-29", "close": 9.5, "volume": 12264.0}, {"date": "2016-12-30", "close": 9.1, "volume": 21065.0}, {"date": "2017-01-03", "close": 9.2, "volume": 2054.0}, {"date": "2017-01-04", "close": 9.507, "volume": 5765.0}, {"date": "2017-01-05", "close": 9.949, "volume": 1660.0}, {"date": "2017-01-06", "close": 10.1, "volume": 15021.0}, {"date": "2017-01-09", "close": 10.3, "volume": 10731.0}, {"date": "2017-01-10", "close": 10.1, "volume": 3925.0}, {"date": "2017-01-11", "close": 10.1, "volume": 1641.0}, {"date": "2017-01-12", "close": 9.863, "volume": 2238.0}, {"date": "2017-01-13", "close": 9.875, "volume": 1481.0}, {"date": "2017-01-17", "close": 10.1, "volume": 3613.0}, {"date": "2017-01-18", "close": 10.2, "volume": 697.0}, {"date": "2017-01-19", "close": 9.801, "volume": 1824.0}, {"date": "2017-01-20", "close": 10.1, "volume": 1536.0}, {"date": "2017-01-23", "close": 10.1, "volume": 4877.0}, {"date": "2017-01-24", "close": 10.3, "volume": 2766.0}, {"date": "2017-01-25", "close": 10.3, "volume": 9941.0}, {"date": "2017-01-26", "close": 10.6, "volume": 2653.0}, {"date": "2017-01-27", "close": 11.3, "volume": 19446.0}, {"date": "2017-01-30", "close": 10.8, "volume": 8826.0}, {"date": "2017-01-31", "close": 10.25, "volume": 1339.0}, {"date": "2017-02-01", "close": 10.7, "volume": 5322.0}, {"date": "2017-02-02", "close": 10.7, "volume": 1656.0}, {"date": "2017-02-03", "close": 10.5, "volume": 1733.0}, {"date": "2017-02-06", "close": 10.6, "volume": 2289.0}, {"date": "2017-02-07", "close": 10.5, "volume": 3127.0}, {"date": "2017-02-08", "close": 10.5, "volume": 4191.0}, {"date": "2017-02-09", "close": 10.35, "volume": 1651.0}, {"date": "2017-02-10", "close": 10.7, "volume": 9943.0}, {"date": "2017-02-13", "close": 10.8, "volume": 10615.0}, {"date": "2017-02-14", "close": 10.9, "volume": 2936.0}, {"date": "2017-02-15", "close": 10.9, "volume": 12660.0}, {"date": "2017-02-16", "close": 10.7, "volume": 3618.0}, {"date": "2017-02-17", "close": 10.5, "volume": 5847.0}, {"date": "2017-02-21", "close": 10.4, "volume": 7833.0}, {"date": "2017-02-22", "close": 9.9, "volume": 8028.0}, {"date": "2017-02-23", "close": 9.9, "volume": 1635.0}, {"date": "2017-02-24", "close": 10.6, "volume": 7223.0}, {"date": "2017-02-27", "close": 10.5, "volume": 4142.0}, {"date": "2017-02-28", "close": 10.1, "volume": 5265.0}, {"date": "2017-03-01", "close": 10.0, "volume": 2302.0}, {"date": "2017-03-02", "close": 10.2, "volume": 2456.0}, {"date": "2017-03-03", "close": 10.0, "volume": 6827.0}, {"date": "2017-03-06", "close": 10.2, "volume": 3794.0}, {"date": "2017-03-07", "close": 10.1, "volume": 4898.0}, {"date": "2017-03-08", "close": 10.5, "volume": 38261.0}, {"date": "2017-03-09", "close": 10.5, "volume": 13123.0}, {"date": "2017-03-10", "close": 10.3, "volume": 8881.0}, {"date": "2017-03-13", "close": 10.7, "volume": 10151.0}, {"date": "2017-03-14", "close": 10.6, "volume": 12345.0}, {"date": "2017-03-15", "close": 10.3, "volume": 11911.0}, {"date": "2017-03-16", "close": 10.5, "volume": 5606.0}, {"date": "2017-03-17", "close": 10.0, "volume": 6415.0}, {"date": "2017-03-20", "close": 10.8, "volume": 14445.0}, {"date": "2017-03-21", "close": 10.201, "volume": 3609.0}, {"date": "2017-03-22", "close": 10.5, "volume": 13819.0}, {"date": "2017-03-23", "close": 10.7, "volume": 6450.0}, {"date": "2017-03-24", "close": 10.85, "volume": 5626.0}, {"date": "2017-03-27", "close": 10.7, "volume": 3119.0}, {"date": "2017-03-28", "close": 10.4, "volume": 9225.0}, {"date": "2017-03-29", "close": 10.6, "volume": 3296.0}, {"date": "2017-03-30", "close": 10.4, "volume": 9500.0}, {"date": "2017-03-31", "close": 10.1, "volume": 9407.0}, {"date": "2017-04-03", "close": 10.0, "volume": 12067.0}, {"date": "2017-04-04", "close": 10.1, "volume": 6615.0}, {"date": "2017-04-05", "close": 9.9, "volume": 12753.0}, {"date": "2017-04-06", "close": 9.9, "volume": 6618.0}, {"date": "2017-04-07", "close": 9.602, "volume": 9043.0}, {"date": "2017-04-10", "close": 9.61, "volume": 2639.0}, {"date": "2017-04-11", "close": 9.4, "volume": 1871.0}, {"date": "2017-04-12", "close": 10.4, "volume": 30918.0}, {"date": "2017-04-13", "close": 10.3, "volume": 5796.0}, {"date": "2017-04-17", "close": 9.7, "volume": 6386.0}, {"date": "2017-04-18", "close": 9.503, "volume": 2309.0}, {"date": "2017-04-19", "close": 9.54, "volume": 3710.0}, {"date": "2017-04-20", "close": 9.6, "volume": 1666.0}, {"date": "2017-04-21", "close": 9.5, "volume": 2125.0}, {"date": "2017-04-24", "close": 9.312, "volume": 3064.0}, {"date": "2017-04-25", "close": 9.2, "volume": 3250.0}, {"date": "2017-04-26", "close": 9.8, "volume": 4047.0}, {"date": "2017-04-27", "close": 10.4, "volume": 24439.0}, {"date": "2017-04-28", "close": 10.3, "volume": 7597.0}, {"date": "2017-05-01", "close": 10.3, "volume": 12098.0}, {"date": "2017-05-02", "close": 10.6, "volume": 5090.0}, {"date": "2017-05-03", "close": 10.3, "volume": 4624.0}, {"date": "2017-05-04", "close": 10.1, "volume": 2680.0}, {"date": "2017-05-05", "close": 10.0, "volume": 3120.0}, {"date": "2017-05-08", "close": 10.2, "volume": 2564.0}, {"date": "2017-05-09", "close": 10.1, "volume": 6747.0}, {"date": "2017-05-10", "close": 10.135, "volume": 4929.0}, {"date": "2017-05-11", "close": 10.3, "volume": 6167.0}, {"date": "2017-05-12", "close": 9.9, "volume": 12944.0}, {"date": "2017-05-15", "close": 10.3, "volume": 9224.0}, {"date": "2017-05-16", "close": 10.1, "volume": 8202.0}, {"date": "2017-05-17", "close": 10.1, "volume": 9096.0}, {"date": "2017-05-18", "close": 10.3, "volume": 8614.0}, {"date": "2017-05-19", "close": 10.5, "volume": 1840.0}, {"date": "2017-05-22", "close": 10.2, "volume": 7122.0}, {"date": "2017-05-23", "close": 10.5, "volume": 10406.0}, {"date": "2017-05-24", "close": 11.2, "volume": 19079.0}, {"date": "2017-05-25", "close": 12.0, "volume": 51693.0}, {"date": "2017-05-26", "close": 12.3, "volume": 14672.0}, {"date": "2017-05-30", "close": 12.7, "volume": 16281.0}, {"date": "2017-05-31", "close": 11.7, "volume": 4994.0}, {"date": "2017-06-01", "close": 11.4, "volume": 17159.0}, {"date": "2017-06-02", "close": 11.518, "volume": 4871.0}, {"date": "2017-06-05", "close": 11.2, "volume": 3830.0}, {"date": "2017-06-06", "close": 11.6, "volume": 7779.0}, {"date": "2017-06-07", "close": 11.6, "volume": 2708.0}, {"date": "2017-06-08", "close": 12.0, "volume": 4499.0}, {"date": "2017-06-09", "close": 12.7, "volume": 18710.0}, {"date": "2017-06-12", "close": 11.9, "volume": 7341.0}, {"date": "2017-06-13", "close": 12.1, "volume": 1467.0}, {"date": "2017-06-14", "close": 12.0, "volume": 2039.0}, {"date": "2017-06-15", "close": 11.8, "volume": 3102.0}, {"date": "2017-06-16", "close": 11.6, "volume": 4484.0}, {"date": "2017-06-19", "close": 12.3, "volume": 5049.0}, {"date": "2017-06-20", "close": 12.1, "volume": 7966.0}, {"date": "2017-06-21", "close": 12.2, "volume": 6050.0}, {"date": "2017-06-22", "close": 12.2, "volume": 1560.0}, {"date": "2017-06-23", "close": 11.9, "volume": 3881.0}, {"date": "2017-06-26", "close": 12.0, "volume": 5885.0}, {"date": "2017-06-27", "close": 11.9, "volume": 3568.0}, {"date": "2017-06-28", "close": 11.8, "volume": 3147.0}, {"date": "2017-06-29", "close": 11.5, "volume": 7478.0}, {"date": "2017-06-30", "close": 10.5, "volume": 8222.0}, {"date": "2017-07-03", "close": 10.4, "volume": 5017.0}, {"date": "2017-07-05", "close": 10.6, "volume": 6955.0}, {"date": "2017-07-06", "close": 10.6, "volume": 3159.0}, {"date": "2017-07-07", "close": 10.9, "volume": 1220.0}, {"date": "2017-07-10", "close": 11.1, "volume": 3919.0}, {"date": "2017-07-11", "close": 10.9, "volume": 1442.0}, {"date": "2017-07-12", "close": 10.901, "volume": 1215.0}, {"date": "2017-07-13", "close": 10.701, "volume": 2593.0}, {"date": "2017-07-14", "close": 10.8, "volume": 3145.0}, {"date": "2017-07-17", "close": 10.8, "volume": 5286.0}, {"date": "2017-07-18", "close": 11.0, "volume": 3220.0}, {"date": "2017-07-19", "close": 10.6, "volume": 4400.0}, {"date": "2017-07-20", "close": 10.7, "volume": 2434.0}, {"date": "2017-07-21", "close": 10.7, "volume": 2815.0}, {"date": "2017-07-24", "close": 10.6, "volume": 3100.0}, {"date": "2017-07-25", "close": 10.6, "volume": 3992.0}, {"date": "2017-07-26", "close": 11.4, "volume": 24591.0}, {"date": "2017-07-27", "close": 11.9, "volume": 23465.0}, {"date": "2017-07-28", "close": 12.7, "volume": 16849.0}, {"date": "2017-07-31", "close": 12.0, "volume": 8732.0}, {"date": "2017-08-01", "close": 12.4, "volume": 15027.0}, {"date": "2017-08-02", "close": 12.0, "volume": 8749.0}, {"date": "2017-08-03", "close": 12.7, "volume": 10414.0}, {"date": "2017-08-04", "close": 12.6, "volume": 5304.0}, {"date": "2017-08-07", "close": 15.0, "volume": 3028.0}, {"date": "2017-08-08", "close": 13.4, "volume": 8476.0}, {"date": "2017-08-09", "close": 13.3, "volume": 8973.0}, {"date": "2017-08-10", "close": 13.9, "volume": 7366.0}, {"date": "2017-08-11", "close": 14.4, "volume": 9703.0}, {"date": "2017-08-14", "close": 14.6, "volume": 6043.0}, {"date": "2017-08-15", "close": 14.2, "volume": 5787.0}, {"date": "2017-08-16", "close": 13.5, "volume": 18041.0}, {"date": "2017-08-17", "close": 13.55, "volume": 6863.0}, {"date": "2017-08-18", "close": 14.0, "volume": 10910.0}, {"date": "2017-08-21", "close": 14.2, "volume": 5110.0}, {"date": "2017-08-22", "close": 14.2, "volume": 6684.0}, {"date": "2017-08-23", "close": 14.54, "volume": 15259.0}, {"date": "2017-08-24", "close": 14.6, "volume": 18854.0}, {"date": "2017-08-25", "close": 14.2, "volume": 5464.0}, {"date": "2017-08-28", "close": 14.2, "volume": 3567.0}, {"date": "2017-08-29", "close": 14.9, "volume": 2261.0}, {"date": "2017-08-30", "close": 16.2, "volume": 26821.0}, {"date": "2017-08-31", "close": 16.1, "volume": 15475.0}, {"date": "2017-09-01", "close": 16.1, "volume": 1969.0}, {"date": "2017-09-05", "close": 15.4, "volume": 15099.0}, {"date": "2017-09-06", "close": 15.3, "volume": 5759.0}, {"date": "2017-09-07", "close": 15.3, "volume": 2285.0}, {"date": "2017-09-08", "close": 15.3, "volume": 898.0}, {"date": "2017-09-11", "close": 15.4, "volume": 2504.0}, {"date": "2017-09-12", "close": 14.9, "volume": 12167.0}, {"date": "2017-09-13", "close": 15.0, "volume": 22132.0}, {"date": "2017-09-14", "close": 16.2, "volume": 10866.0}, {"date": "2017-09-15", "close": 17.5, "volume": 24418.0}, {"date": "2017-09-18", "close": 16.5, "volume": 15190.0}, {"date": "2017-09-19", "close": 16.7, "volume": 8791.0}, {"date": "2017-09-20", "close": 18.0, "volume": 13420.0}, {"date": "2017-09-21", "close": 20.4, "volume": 30559.0}, {"date": "2017-09-22", "close": 21.7, "volume": 48277.0}, {"date": "2017-09-25", "close": 23.2, "volume": 34497.0}, {"date": "2017-09-26", "close": 25.0, "volume": 35257.0}, {"date": "2017-09-27", "close": 28.4, "volume": 97518.0}, {"date": "2017-09-28", "close": 26.6, "volume": 64868.0}, {"date": "2017-09-29", "close": 26.5, "volume": 13312.0}, {"date": "2017-10-02", "close": 22.7, "volume": 57435.0}, {"date": "2017-10-03", "close": 20.3, "volume": 47808.0}, {"date": "2017-10-04", "close": 19.9, "volume": 23305.0}, {"date": "2017-10-05", "close": 19.9, "volume": 31876.0}, {"date": "2017-10-06", "close": 20.7, "volume": 23053.0}, {"date": "2017-10-09", "close": 19.9, "volume": 14602.0}, {"date": "2017-10-10", "close": 19.9, "volume": 6541.0}, {"date": "2017-10-11", "close": 19.9, "volume": 5521.0}, {"date": "2017-10-12", "close": 19.8, "volume": 3652.0}, {"date": "2017-10-13", "close": 19.9, "volume": 12462.0}, {"date": "2017-10-16", "close": 18.8, "volume": 13219.0}, {"date": "2017-10-17", "close": 18.5, "volume": 3692.0}, {"date": "2017-10-18", "close": 18.6, "volume": 6995.0}, {"date": "2017-10-19", "close": 18.6, "volume": 1171.0}, {"date": "2017-10-20", "close": 18.8, "volume": 3033.0}, {"date": "2017-10-23", "close": 18.5, "volume": 4348.0}, {"date": "2017-10-24", "close": 18.4, "volume": 5721.0}, {"date": "2017-10-25", "close": 18.0, "volume": 13113.0}, {"date": "2017-10-26", "close": 15.3, "volume": 48711.0}, {"date": "2017-10-27", "close": 13.45, "volume": 11536.0}, {"date": "2017-10-30", "close": 12.2, "volume": 17943.0}, {"date": "2017-10-31", "close": 13.5, "volume": 12733.0}, {"date": "2017-11-01", "close": 12.9, "volume": 8696.0}, {"date": "2017-11-02", "close": 12.6, "volume": 3969.0}, {"date": "2017-11-03", "close": 12.9, "volume": 3602.0}, {"date": "2017-11-06", "close": 12.9, "volume": 3186.0}, {"date": "2017-11-07", "close": 12.6, "volume": 1228.0}, {"date": "2017-11-08", "close": 12.6, "volume": 2393.0}, {"date": "2017-11-09", "close": 12.7, "volume": 6942.0}, {"date": "2017-11-10", "close": 12.7, "volume": 1859.0}, {"date": "2017-11-13", "close": 12.2, "volume": 5357.0}, {"date": "2017-11-14", "close": 11.1, "volume": 6609.0}, {"date": "2017-11-15", "close": 11.5, "volume": 4280.0}, {"date": "2017-11-16", "close": 11.71, "volume": 7216.0}, {"date": "2017-11-17", "close": 12.0, "volume": 5849.0}, {"date": "2017-11-20", "close": 11.572, "volume": 2881.0}, {"date": "2017-11-21", "close": 11.0, "volume": 5042.0}, {"date": "2017-11-22", "close": 11.6, "volume": 4182.0}, {"date": "2017-11-24", "close": 12.0, "volume": 1288.0}, {"date": "2017-11-27", "close": 11.8, "volume": 4146.0}, {"date": "2017-11-28", "close": 11.5, "volume": 2503.0}, {"date": "2017-11-29", "close": 11.4, "volume": 1623.0}, {"date": "2017-11-30", "close": 10.8, "volume": 12429.0}, {"date": "2017-12-01", "close": 10.6, "volume": 5523.0}, {"date": "2017-12-04", "close": 10.5, "volume": 3620.0}, {"date": "2017-12-05", "close": 10.5, "volume": 5170.0}, {"date": "2017-12-06", "close": 10.1, "volume": 4890.0}, {"date": "2017-12-07", "close": 10.0, "volume": 8935.0}, {"date": "2017-12-08", "close": 10.3, "volume": 2015.0}, {"date": "2017-12-11", "close": 9.8, "volume": 11657.0}, {"date": "2017-12-12", "close": 10.0, "volume": 14255.0}, {"date": "2017-12-13", "close": 14.1, "volume": 96721.0}, {"date": "2017-12-14", "close": 12.2, "volume": 30156.0}, {"date": "2017-12-15", "close": 12.4, "volume": 11921.0}, {"date": "2017-12-18", "close": 14.0, "volume": 22226.0}, {"date": "2017-12-19", "close": 12.777, "volume": 34779.0}, {"date": "2017-12-20", "close": 13.59, "volume": 10585.0}, {"date": "2017-12-21", "close": 12.383, "volume": 11214.0}, {"date": "2017-12-22", "close": 12.4, "volume": 2917.0}, {"date": "2017-12-26", "close": 12.5, "volume": 4810.0}, {"date": "2017-12-27", "close": 12.4, "volume": 4844.0}, {"date": "2017-12-28", "close": 11.9, "volume": 11382.0}, {"date": "2017-12-29", "close": 11.4, "volume": 14611.0}, {"date": "2018-01-02", "close": 14.3, "volume": 49344.0}, {"date": "2018-01-03", "close": 14.7, "volume": 36240.0}, {"date": "2018-01-04", "close": 14.8, "volume": 14225.0}, {"date": "2018-01-05", "close": 14.8, "volume": 5940.0}, {"date": "2018-01-08", "close": 14.5, "volume": 5336.0}, {"date": "2018-01-09", "close": 14.0, "volume": 67000.0}, {"date": "2018-01-10", "close": 14.1, "volume": 5231.0}, {"date": "2018-01-11", "close": 14.1, "volume": 7385.0}, {"date": "2018-01-12", "close": 14.7, "volume": 7707.0}, {"date": "2018-01-16", "close": 14.1, "volume": 6971.0}, {"date": "2018-01-17", "close": 13.4, "volume": 4824.0}, {"date": "2018-01-18", "close": 13.3, "volume": 4994.0}, {"date": "2018-01-19", "close": 13.5, "volume": 3920.0}, {"date": "2018-01-22", "close": 13.4, "volume": 8037.0}, {"date": "2018-01-23", "close": 13.5, "volume": 6673.0}, {"date": "2018-01-24", "close": 13.1, "volume": 1491.0}, {"date": "2018-01-25", "close": 13.1, "volume": 2958.0}, {"date": "2018-01-26", "close": 12.9, "volume": 2375.0}, {"date": "2018-01-29", "close": 12.1, "volume": 7156.0}, {"date": "2018-01-30", "close": 12.5, "volume": 3489.0}, {"date": "2018-01-31", "close": 11.9, "volume": 3534.0}, {"date": "2018-02-01", "close": 12.6, "volume": 5775.0}, {"date": "2018-02-02", "close": 12.3, "volume": 4747.0}, {"date": "2018-02-05", "close": 13.101, "volume": 6811.0}, {"date": "2018-02-06", "close": 13.8, "volume": 13701.0}, {"date": "2018-02-07", "close": 13.5, "volume": 2412.0}, {"date": "2018-02-08", "close": 13.5, "volume": 3382.0}, {"date": "2018-02-09", "close": 13.0, "volume": 8848.0}, {"date": "2018-02-12", "close": 12.9, "volume": 5416.0}, {"date": "2018-02-13", "close": 13.1, "volume": 2977.0}, {"date": "2018-02-14", "close": 13.2, "volume": 7048.0}, {"date": "2018-02-15", "close": 13.2, "volume": 5772.0}, {"date": "2018-02-16", "close": 13.4, "volume": 2975.0}, {"date": "2018-02-20", "close": 13.201, "volume": 7140.0}, {"date": "2018-02-21", "close": 13.1, "volume": 3242.0}, {"date": "2018-02-22", "close": 13.2, "volume": 2721.0}, {"date": "2018-02-23", "close": 13.4, "volume": 4567.0}, {"date": "2018-02-26", "close": 13.8, "volume": 11738.0}, {"date": "2018-02-27", "close": 14.6, "volume": 11855.0}, {"date": "2018-02-28", "close": 13.9, "volume": 18573.0}, {"date": "2018-03-01", "close": 13.6, "volume": 3757.0}, {"date": "2018-03-02", "close": 13.7, "volume": 8122.0}, {"date": "2018-03-05", "close": 14.3, "volume": 4074.0}, {"date": "2018-03-06", "close": 16.3, "volume": 25544.0}, {"date": "2018-03-07", "close": 16.6, "volume": 26807.0}, {"date": "2018-03-08", "close": 18.3, "volume": 32923.0}, {"date": "2018-03-09", "close": 18.2, "volume": 16668.0}, {"date": "2018-03-12", "close": 17.6, "volume": 17820.0}, {"date": "2018-03-13", "close": 18.0, "volume": 10436.0}, {"date": "2018-03-14", "close": 18.7, "volume": 16723.0}, {"date": "2018-03-15", "close": 18.8, "volume": 16714.0}, {"date": "2018-03-16", "close": 19.7, "volume": 57241.0}, {"date": "2018-03-19", "close": 19.5, "volume": 17693.0}, {"date": "2018-03-20", "close": 21.7, "volume": 70968.0}, {"date": "2018-03-21", "close": 18.8, "volume": 57890.0}, {"date": "2018-03-22", "close": 18.3, "volume": 35087.0}, {"date": "2018-03-23", "close": 17.1, "volume": 21528.0}, {"date": "2018-03-26", "close": 17.7, "volume": 8345.0}, {"date": "2018-03-27", "close": 17.6, "volume": 5527.0}, {"date": "2018-03-28", "close": 17.5, "volume": 9234.0}, {"date": "2018-03-29", "close": 18.1, "volume": 8812.0}, {"date": "2018-04-02", "close": 17.2, "volume": 4249.0}, {"date": "2018-04-03", "close": 18.1, "volume": 17488.0}, {"date": "2018-04-04", "close": 18.0, "volume": 11022.0}, {"date": "2018-04-05", "close": 17.7, "volume": 7283.0}, {"date": "2018-04-06", "close": 18.2, "volume": 51910.0}, {"date": "2018-04-09", "close": 17.8, "volume": 5432.0}, {"date": "2018-04-10", "close": 17.6, "volume": 7504.0}, {"date": "2018-04-11", "close": 18.2, "volume": 4814.0}, {"date": "2018-04-12", "close": 18.5, "volume": 8453.0}, {"date": "2018-04-13", "close": 18.1, "volume": 2200.0}, {"date": "2018-04-16", "close": 17.7, "volume": 4842.0}, {"date": "2018-04-17", "close": 18.3, "volume": 5999.0}, {"date": "2018-04-18", "close": 17.9, "volume": 2594.0}, {"date": "2018-04-19", "close": 17.7, "volume": 4734.0}, {"date": "2018-04-20", "close": 17.7, "volume": 1811.0}, {"date": "2018-04-23", "close": 17.5, "volume": 2832.0}, {"date": "2018-04-24", "close": 17.5, "volume": 2610.0}, {"date": "2018-04-25", "close": 18.1, "volume": 7053.0}, {"date": "2018-04-26", "close": 18.2, "volume": 11936.0}, {"date": "2018-04-27", "close": 19.6, "volume": 24031.0}, {"date": "2018-04-30", "close": 19.8, "volume": 38217.0}, {"date": "2018-05-01", "close": 19.2, "volume": 17090.0}, {"date": "2018-05-02", "close": 18.9, "volume": 15617.0}, {"date": "2018-05-03", "close": 18.739, "volume": 10153.0}, {"date": "2018-05-04", "close": 19.0, "volume": 9093.0}, {"date": "2018-05-07", "close": 18.9, "volume": 9632.0}, {"date": "2018-05-08", "close": 18.7, "volume": 7246.0}, {"date": "2018-05-09", "close": 16.9, "volume": 38030.0}, {"date": "2018-05-10", "close": 16.6, "volume": 6260.0}, {"date": "2018-05-11", "close": 16.4, "volume": 6018.0}, {"date": "2018-05-14", "close": 16.4, "volume": 13541.0}, {"date": "2018-05-15", "close": 17.1, "volume": 7128.0}, {"date": "2018-05-16", "close": 17.7, "volume": 7237.0}, {"date": "2018-05-17", "close": 17.7, "volume": 9701.0}, {"date": "2018-05-18", "close": 17.9, "volume": 3798.0}, {"date": "2018-05-21", "close": 17.3, "volume": 5764.0}, {"date": "2018-05-22", "close": 17.7, "volume": 2818.0}, {"date": "2018-05-23", "close": 18.3, "volume": 7124.0}, {"date": "2018-05-24", "close": 19.4, "volume": 11390.0}, {"date": "2018-05-25", "close": 19.8, "volume": 5080.0}, {"date": "2018-05-29", "close": 20.0, "volume": 13863.0}, {"date": "2018-05-30", "close": 20.0, "volume": 6177.0}, {"date": "2018-05-31", "close": 20.8, "volume": 20970.0}, {"date": "2018-06-01", "close": 20.6, "volume": 12263.0}, {"date": "2018-06-04", "close": 19.6, "volume": 19008.0}, {"date": "2018-06-05", "close": 19.7, "volume": 8899.0}, {"date": "2018-06-06", "close": 19.6, "volume": 7218.0}, {"date": "2018-06-07", "close": 19.7, "volume": 5232.0}, {"date": "2018-06-08", "close": 19.7, "volume": 4684.0}, {"date": "2018-06-11", "close": 19.7, "volume": 1881.0}, {"date": "2018-06-12", "close": 21.597, "volume": 20386.0}, {"date": "2018-06-13", "close": 22.5, "volume": 70638.0}, {"date": "2018-06-14", "close": 22.5, "volume": 21045.0}, {"date": "2018-06-15", "close": 22.9, "volume": 9399.0}, {"date": "2018-06-18", "close": 22.4, "volume": 14310.0}, {"date": "2018-06-19", "close": 21.9, "volume": 12543.0}, {"date": "2018-06-20", "close": 22.2, "volume": 5920.0}, {"date": "2018-06-21", "close": 21.9, "volume": 4939.0}, {"date": "2018-06-22", "close": 22.5, "volume": 13295.0}, {"date": "2018-06-25", "close": 22.2, "volume": 12299.0}, {"date": "2018-06-26", "close": 22.4, "volume": 18079.0}, {"date": "2018-06-27", "close": 20.8, "volume": 34888.0}, {"date": "2018-06-28", "close": 21.1, "volume": 13282.0}, {"date": "2018-06-29", "close": 20.2, "volume": 21181.0}, {"date": "2018-07-02", "close": 19.5, "volume": 7321.0}, {"date": "2018-07-03", "close": 19.5, "volume": 60888.0}, {"date": "2018-07-05", "close": 20.1, "volume": 9447.0}, {"date": "2018-07-06", "close": 20.2, "volume": 10237.0}, {"date": "2018-07-09", "close": 20.5, "volume": 31822.0}, {"date": "2018-07-10", "close": 20.4, "volume": 21903.0}, {"date": "2018-07-11", "close": 20.6, "volume": 10953.0}, {"date": "2018-07-12", "close": 20.6, "volume": 12102.0}, {"date": "2018-07-13", "close": 20.8, "volume": 4077.0}, {"date": "2018-07-16", "close": 20.9, "volume": 3544.0}, {"date": "2018-07-17", "close": 21.517, "volume": 6451.0}, {"date": "2018-07-18", "close": 21.1, "volume": 3299.0}, {"date": "2018-07-19", "close": 20.5, "volume": 11506.0}, {"date": "2018-07-20", "close": 20.5, "volume": 3898.0}, {"date": "2018-07-23", "close": 20.2, "volume": 8607.0}, {"date": "2018-07-24", "close": 20.1, "volume": 3796.0}, {"date": "2018-07-25", "close": 20.2, "volume": 7903.0}, {"date": "2018-07-26", "close": 20.362, "volume": 6206.0}, {"date": "2018-07-27", "close": 20.2, "volume": 3227.0}, {"date": "2018-07-30", "close": 19.4, "volume": 5120.0}, {"date": "2018-07-31", "close": 19.3, "volume": 9536.0}, {"date": "2018-08-01", "close": 19.4, "volume": 1611.0}, {"date": "2018-08-02", "close": 19.0, "volume": 6180.0}, {"date": "2018-08-03", "close": 19.4, "volume": 7373.0}, {"date": "2018-08-06", "close": 19.9, "volume": 8175.0}, {"date": "2018-08-07", "close": 22.4, "volume": 27637.0}, {"date": "2018-08-08", "close": 22.65, "volume": 17165.0}, {"date": "2018-08-09", "close": 21.5, "volume": 7560.0}, {"date": "2018-08-10", "close": 21.8, "volume": 3813.0}, {"date": "2018-08-13", "close": 20.6, "volume": 5888.0}, {"date": "2018-08-14", "close": 20.3, "volume": 8043.0}, {"date": "2018-08-15", "close": 20.8, "volume": 7668.0}, {"date": "2018-08-16", "close": 20.9, "volume": 3889.0}, {"date": "2018-08-17", "close": 20.8, "volume": 2566.0}, {"date": "2018-08-20", "close": 20.3, "volume": 2818.0}, {"date": "2018-08-21", "close": 20.3, "volume": 6684.0}, {"date": "2018-08-22", "close": 20.4, "volume": 1936.0}, {"date": "2018-08-23", "close": 20.7, "volume": 5363.0}, {"date": "2018-08-24", "close": 20.3, "volume": 6693.0}, {"date": "2018-08-27", "close": 19.5, "volume": 46223.0}, {"date": "2018-08-28", "close": 19.5, "volume": 4614.0}, {"date": "2018-08-29", "close": 19.1, "volume": 16290.0}, {"date": "2018-08-30", "close": 18.8, "volume": 12190.0}, {"date": "2018-08-31", "close": 19.9, "volume": 13867.0}, {"date": "2018-09-04", "close": 18.7, "volume": 13847.0}, {"date": "2018-09-05", "close": 19.4, "volume": 15642.0}, {"date": "2018-09-06", "close": 18.5, "volume": 15740.0}, {"date": "2018-09-07", "close": 19.4, "volume": 36587.0}, {"date": "2018-09-10", "close": 19.6, "volume": 15283.0}, {"date": "2018-09-11", "close": 18.4, "volume": 13142.0}, {"date": "2018-09-12", "close": 18.1, "volume": 85533.0}, {"date": "2018-09-13", "close": 17.8, "volume": 28806.0}, {"date": "2018-09-14", "close": 17.8, "volume": 12996.0}, {"date": "2018-09-17", "close": 17.8, "volume": 7652.0}, {"date": "2018-09-18", "close": 18.2, "volume": 7684.0}, {"date": "2018-09-19", "close": 18.0, "volume": 5936.0}, {"date": "2018-09-20", "close": 18.2, "volume": 4013.0}, {"date": "2018-09-21", "close": 17.9, "volume": 25979.0}, {"date": "2018-09-24", "close": 18.2, "volume": 6727.0}, {"date": "2018-09-25", "close": 17.9, "volume": 6391.0}, {"date": "2018-09-26", "close": 17.0, "volume": 5237.0}, {"date": "2018-09-27", "close": 13.8, "volume": 51111.0}, {"date": "2018-09-28", "close": 14.2, "volume": 12128.0}, {"date": "2018-10-01", "close": 13.1, "volume": 31133.0}, {"date": "2018-10-02", "close": 13.25, "volume": 17538.0}, {"date": "2018-10-03", "close": 13.8, "volume": 5614.0}, {"date": "2018-10-04", "close": 14.2, "volume": 7876.0}, {"date": "2018-10-05", "close": 14.1, "volume": 10191.0}, {"date": "2018-10-08", "close": 14.0, "volume": 10670.0}, {"date": "2018-10-09", "close": 13.7, "volume": 11997.0}, {"date": "2018-10-10", "close": 13.5, "volume": 3076.0}, {"date": "2018-10-11", "close": 13.1, "volume": 4948.0}, {"date": "2018-10-12", "close": 14.4, "volume": 29544.0}, {"date": "2018-10-15", "close": 14.4, "volume": 6788.0}, {"date": "2018-10-16", "close": 14.5, "volume": 5561.0}, {"date": "2018-10-17", "close": 13.8, "volume": 2338.0}, {"date": "2018-10-18", "close": 13.65, "volume": 1355.0}, {"date": "2018-10-19", "close": 13.6, "volume": 2727.0}, {"date": "2018-10-22", "close": 13.2, "volume": 4191.0}, {"date": "2018-10-23", "close": 13.1, "volume": 11842.0}, {"date": "2018-10-24", "close": 13.0, "volume": 3830.0}, {"date": "2018-10-25", "close": 13.0, "volume": 3269.0}, {"date": "2018-10-26", "close": 12.8, "volume": 2377.0}, {"date": "2018-10-29", "close": 13.1, "volume": 2376.0}, {"date": "2018-10-30", "close": 12.4, "volume": 3351.0}, {"date": "2018-10-31", "close": 12.1, "volume": 3405.0}, {"date": "2018-11-01", "close": 13.3, "volume": 4543.0}, {"date": "2018-11-02", "close": 14.0, "volume": 16290.0}, {"date": "2018-11-05", "close": 14.3, "volume": 8043.0}, {"date": "2018-11-06", "close": 14.6, "volume": 3605.0}, {"date": "2018-11-07", "close": 13.8, "volume": 10074.0}, {"date": "2018-11-08", "close": 14.7, "volume": 4415.0}, {"date": "2018-11-09", "close": 13.9, "volume": 6014.0}, {"date": "2018-11-12", "close": 13.9, "volume": 5300.0}, {"date": "2018-11-13", "close": 14.3, "volume": 6920.0}, {"date": "2018-11-14", "close": 14.0, "volume": 4268.0}, {"date": "2018-11-15", "close": 13.925, "volume": 3686.0}, {"date": "2018-11-16", "close": 13.6, "volume": 4212.0}, {"date": "2018-11-19", "close": 13.3, "volume": 4242.0}, {"date": "2018-11-20", "close": 13.2, "volume": 2557.0}, {"date": "2018-11-21", "close": 13.2, "volume": 447.0}, {"date": "2018-11-23", "close": 13.4, "volume": 88.0}, {"date": "2018-11-26", "close": 13.3, "volume": 1644.0}, {"date": "2018-11-27", "close": 14.9, "volume": 20129.0}, {"date": "2018-11-28", "close": 15.4, "volume": 12887.0}, {"date": "2018-11-29", "close": 15.1, "volume": 2391.0}, {"date": "2018-11-30", "close": 15.0, "volume": 8911.0}, {"date": "2018-12-03", "close": 15.2, "volume": 6263.0}, {"date": "2018-12-04", "close": 15.1, "volume": 21439.0}, {"date": "2018-12-06", "close": 15.1, "volume": 14901.0}, {"date": "2018-12-07", "close": 13.8, "volume": 8406.0}, {"date": "2018-12-10", "close": 13.9, "volume": 1674.0}, {"date": "2018-12-11", "close": 13.8, "volume": 3974.0}, {"date": "2018-12-12", "close": 14.2, "volume": 7930.0}, {"date": "2018-12-13", "close": 13.5, "volume": 13058.0}, {"date": "2018-12-14", "close": 13.5, "volume": 4604.0}, {"date": "2018-12-17", "close": 14.1, "volume": 16388.0}, {"date": "2018-12-18", "close": 14.3, "volume": 23392.0}, {"date": "2018-12-19", "close": 13.6, "volume": 10258.0}, {"date": "2018-12-20", "close": 13.5, "volume": 18836.0}, {"date": "2018-12-21", "close": 13.4, "volume": 13029.0}, {"date": "2018-12-24", "close": 13.3, "volume": 3324.0}, {"date": "2018-12-26", "close": 13.2, "volume": 3467.0}, {"date": "2018-12-27", "close": 13.2, "volume": 5316.0}, {"date": "2018-12-28", "close": 13.0, "volume": 23901.0}, {"date": "2018-12-31", "close": 14.0, "volume": 10992.0}, {"date": "2019-01-02", "close": 14.0, "volume": 6586.0}, {"date": "2019-01-03", "close": 13.4, "volume": 2627.0}, {"date": "2019-01-04", "close": 13.501, "volume": 2005.0}, {"date": "2019-01-07", "close": 15.5, "volume": 31656.0}, {"date": "2019-01-08", "close": 15.0, "volume": 8852.0}, {"date": "2019-01-09", "close": 14.75, "volume": 9501.0}, {"date": "2019-01-10", "close": 14.4, "volume": 3113.0}, {"date": "2019-01-11", "close": 14.0, "volume": 5583.0}, {"date": "2019-01-14", "close": 13.6, "volume": 5101.0}, {"date": "2019-01-15", "close": 13.8, "volume": 6900.0}, {"date": "2019-01-16", "close": 13.9, "volume": 2983.0}, {"date": "2019-01-17", "close": 13.5, "volume": 4544.0}, {"date": "2019-01-18", "close": 13.4, "volume": 6773.0}, {"date": "2019-01-22", "close": 13.5, "volume": 8579.0}, {"date": "2019-01-23", "close": 13.5, "volume": 4438.0}, {"date": "2019-01-24", "close": 13.5, "volume": 6512.0}, {"date": "2019-01-25", "close": 14.0, "volume": 6668.0}, {"date": "2019-01-28", "close": 14.3, "volume": 14899.0}, {"date": "2019-01-29", "close": 14.599, "volume": 8879.0}, {"date": "2019-01-30", "close": 15.0, "volume": 14069.0}, {"date": "2019-01-31", "close": 15.35, "volume": 7804.0}, {"date": "2019-02-01", "close": 15.3, "volume": 8141.0}, {"date": "2019-02-04", "close": 15.7, "volume": 14970.0}, {"date": "2019-02-05", "close": 15.4, "volume": 19719.0}, {"date": "2019-02-06", "close": 14.6, "volume": 6622.0}, {"date": "2019-02-07", "close": 14.9, "volume": 2514.0}, {"date": "2019-02-08", "close": 14.9, "volume": 19659.0}, {"date": "2019-02-11", "close": 14.9, "volume": 13125.0}, {"date": "2019-02-12", "close": 14.9, "volume": 17966.0}, {"date": "2019-02-13", "close": 13.6, "volume": 55281.0}, {"date": "2019-02-14", "close": 13.7, "volume": 13690.0}, {"date": "2019-02-15", "close": 13.3, "volume": 19313.0}, {"date": "2019-02-19", "close": 13.6, "volume": 7169.0}, {"date": "2019-02-20", "close": 13.3, "volume": 14175.0}, {"date": "2019-02-21", "close": 13.6, "volume": 26048.0}, {"date": "2019-02-22", "close": 13.0, "volume": 13852.0}, {"date": "2019-02-25", "close": 12.0, "volume": 49457.0}, {"date": "2019-02-26", "close": 12.5, "volume": 8556.0}, {"date": "2019-02-27", "close": 14.0, "volume": 34938.0}, {"date": "2019-02-28", "close": 14.8, "volume": 28658.0}, {"date": "2019-03-01", "close": 14.5, "volume": 13041.0}, {"date": "2019-03-04", "close": 15.0, "volume": 7303.0}, {"date": "2019-03-05", "close": 14.8, "volume": 3602.0}, {"date": "2019-03-06", "close": 14.2, "volume": 4735.0}, {"date": "2019-03-07", "close": 14.4, "volume": 6574.0}, {"date": "2019-03-08", "close": 13.9, "volume": 4994.0}, {"date": "2019-03-11", "close": 14.0, "volume": 3942.0}, {"date": "2019-03-12", "close": 14.3, "volume": 5988.0}, {"date": "2019-03-13", "close": 14.7, "volume": 19464.0}, {"date": "2019-03-14", "close": 14.3, "volume": 12125.0}, {"date": "2019-03-15", "close": 14.9, "volume": 6968.0}, {"date": "2019-03-18", "close": 14.3, "volume": 16789.0}, {"date": "2019-03-19", "close": 15.6, "volume": 86337.0}, {"date": "2019-03-20", "close": 15.2, "volume": 29964.0}, {"date": "2019-03-21", "close": 15.9, "volume": 22643.0}, {"date": "2019-03-22", "close": 15.9, "volume": 13084.0}, {"date": "2019-03-25", "close": 15.5, "volume": 5275.0}, {"date": "2019-03-26", "close": 15.0, "volume": 8033.0}, {"date": "2019-03-27", "close": 14.9, "volume": 5365.0}, {"date": "2019-03-28", "close": 15.0, "volume": 3653.0}, {"date": "2019-03-29", "close": 14.6, "volume": 8372.0}, {"date": "2019-04-01", "close": 14.0, "volume": 24425.0}, {"date": "2019-04-02", "close": 14.9, "volume": 22463.0}, {"date": "2019-04-03", "close": 14.7, "volume": 3653.0}, {"date": "2019-04-04", "close": 14.4, "volume": 3201.0}, {"date": "2019-04-05", "close": 14.5, "volume": 4679.0}, {"date": "2019-04-08", "close": 15.3, "volume": 14833.0}, {"date": "2019-04-09", "close": 15.09, "volume": 3569.0}, {"date": "2019-04-10", "close": 14.8, "volume": 12996.0}, {"date": "2019-04-11", "close": 14.85, "volume": 6377.0}, {"date": "2019-04-12", "close": 14.2, "volume": 4994.0}, {"date": "2019-04-15", "close": 14.8, "volume": 4927.0}, {"date": "2019-04-16", "close": 14.4, "volume": 3189.0}, {"date": "2019-04-17", "close": 12.9, "volume": 34565.0}, {"date": "2019-04-18", "close": 14.1, "volume": 9974.0}, {"date": "2019-04-22", "close": 14.3, "volume": 7776.0}, {"date": "2019-04-23", "close": 14.1, "volume": 13911.0}, {"date": "2019-04-24", "close": 13.7, "volume": 12836.0}, {"date": "2019-04-25", "close": 13.6, "volume": 19956.0}, {"date": "2019-04-26", "close": 12.6, "volume": 39498.0}, {"date": "2019-04-29", "close": 13.4, "volume": 17443.0}, {"date": "2019-04-30", "close": 13.9, "volume": 43794.0}, {"date": "2019-05-01", "close": 14.1, "volume": 25655.0}, {"date": "2019-05-02", "close": 14.2, "volume": 11751.0}, {"date": "2019-05-03", "close": 14.5, "volume": 4669.0}, {"date": "2019-05-06", "close": 15.1, "volume": 31633.0}, {"date": "2019-05-07", "close": 15.4, "volume": 12448.0}, {"date": "2019-05-08", "close": 16.0, "volume": 16695.0}, {"date": "2019-05-09", "close": 15.5, "volume": 15734.0}, {"date": "2019-05-10", "close": 15.5, "volume": 9461.0}, {"date": "2019-05-13", "close": 16.0, "volume": 18168.0}, {"date": "2019-05-14", "close": 16.8, "volume": 17439.0}, {"date": "2019-05-15", "close": 15.8, "volume": 31088.0}, {"date": "2019-05-16", "close": 16.0, "volume": 16067.0}, {"date": "2019-05-17", "close": 16.4, "volume": 8789.0}, {"date": "2019-05-20", "close": 16.5, "volume": 11780.0}, {"date": "2019-05-21", "close": 16.8, "volume": 18281.0}, {"date": "2019-05-22", "close": 17.55, "volume": 43346.0}, {"date": "2019-05-23", "close": 17.2, "volume": 20043.0}, {"date": "2019-05-24", "close": 17.8, "volume": 13192.0}, {"date": "2019-05-28", "close": 18.0, "volume": 28201.0}, {"date": "2019-05-29", "close": 17.7, "volume": 16296.0}, {"date": "2019-05-30", "close": 19.8, "volume": 78711.0}, {"date": "2019-05-31", "close": 19.7, "volume": 44522.0}, {"date": "2019-06-03", "close": 17.7, "volume": 32813.0}, {"date": "2019-06-04", "close": 19.7, "volume": 60806.0}, {"date": "2019-06-05", "close": 20.0, "volume": 61013.0}, {"date": "2019-06-06", "close": 19.1, "volume": 17975.0}, {"date": "2019-06-07", "close": 19.4, "volume": 8726.0}, {"date": "2019-06-10", "close": 19.3, "volume": 8564.0}, {"date": "2019-06-11", "close": 19.4, "volume": 4714.0}, {"date": "2019-06-12", "close": 20.2, "volume": 20016.0}, {"date": "2019-06-13", "close": 20.8, "volume": 16634.0}, {"date": "2019-06-14", "close": 20.3, "volume": 14252.0}, {"date": "2019-06-17", "close": 20.5, "volume": 6459.0}, {"date": "2019-06-18", "close": 20.2, "volume": 8450.0}, {"date": "2019-06-19", "close": 20.8, "volume": 11126.0}, {"date": "2019-06-20", "close": 21.4, "volume": 14093.0}, {"date": "2019-06-21", "close": 21.4, "volume": 13036.0}, {"date": "2019-06-24", "close": 21.3, "volume": 5037.0}, {"date": "2019-06-25", "close": 21.0, "volume": 9182.0}, {"date": "2019-06-26", "close": 21.15, "volume": 6781.0}, {"date": "2019-06-27", "close": 21.2, "volume": 5297.0}, {"date": "2019-06-28", "close": 21.3, "volume": 6597.0}, {"date": "2019-07-01", "close": 21.6, "volume": 13476.0}, {"date": "2019-07-02", "close": 22.0, "volume": 83490.0}, {"date": "2019-07-03", "close": 22.3, "volume": 19968.0}, {"date": "2019-07-05", "close": 23.301, "volume": 16718.0}, {"date": "2019-07-08", "close": 22.8, "volume": 30661.0}, {"date": "2019-07-09", "close": 22.6, "volume": 8159.0}, {"date": "2019-07-10", "close": 23.2, "volume": 36358.0}, {"date": "2019-07-11", "close": 23.6, "volume": 109857.0}, {"date": "2019-07-12", "close": 23.1, "volume": 41640.0}, {"date": "2019-07-15", "close": 23.3, "volume": 14778.0}, {"date": "2019-07-16", "close": 23.4, "volume": 6117.0}, {"date": "2019-07-17", "close": 22.8, "volume": 11596.0}, {"date": "2019-07-18", "close": 21.9, "volume": 58306.0}, {"date": "2019-07-19", "close": 21.3, "volume": 14809.0}, {"date": "2019-07-22", "close": 21.5, "volume": 9663.0}, {"date": "2019-07-23", "close": 21.8, "volume": 4288.0}, {"date": "2019-07-24", "close": 21.6, "volume": 9738.0}, {"date": "2019-07-25", "close": 21.4, "volume": 6827.0}, {"date": "2019-07-26", "close": 22.8, "volume": 10920.0}, {"date": "2019-07-29", "close": 22.3, "volume": 43429.0}, {"date": "2019-07-30", "close": 22.7, "volume": 25240.0}, {"date": "2019-07-31", "close": 22.6, "volume": 11854.0}, {"date": "2019-08-01", "close": 22.4, "volume": 24376.0}, {"date": "2019-08-02", "close": 21.9, "volume": 27094.0}, {"date": "2019-08-05", "close": 22.0, "volume": 16850.0}, {"date": "2019-08-06", "close": 22.1, "volume": 28360.0}, {"date": "2019-08-07", "close": 22.8, "volume": 26717.0}, {"date": "2019-08-08", "close": 21.2, "volume": 58731.0}, {"date": "2019-08-09", "close": 19.6, "volume": 37767.0}, {"date": "2019-08-12", "close": 20.3, "volume": 44882.0}, {"date": "2019-08-13", "close": 20.3, "volume": 17470.0}, {"date": "2019-08-14", "close": 19.2, "volume": 13353.0}, {"date": "2019-08-15", "close": 19.3, "volume": 11025.0}, {"date": "2019-08-16", "close": 18.9, "volume": 16680.0}, {"date": "2019-08-19", "close": 19.4, "volume": 4803.0}, {"date": "2019-08-20", "close": 18.3, "volume": 9348.0}, {"date": "2019-08-21", "close": 20.084, "volume": 23247.0}, {"date": "2019-08-22", "close": 19.9, "volume": 16639.0}, {"date": "2019-08-23", "close": 20.0, "volume": 14418.0}, {"date": "2019-08-26", "close": 19.9, "volume": 7456.0}, {"date": "2019-08-27", "close": 18.1, "volume": 12142.0}, {"date": "2019-08-28", "close": 19.3, "volume": 15757.0}, {"date": "2019-08-29", "close": 19.8, "volume": 5396.0}, {"date": "2019-08-30", "close": 19.7, "volume": 4042.0}, {"date": "2019-09-03", "close": 19.2, "volume": 5089.0}, {"date": "2019-09-04", "close": 19.4, "volume": 12828.0}, {"date": "2019-09-05", "close": 19.0, "volume": 5330.0}, {"date": "2019-09-06", "close": 19.1, "volume": 6063.0}, {"date": "2019-09-09", "close": 19.2, "volume": 7276.0}, {"date": "2019-09-10", "close": 19.0, "volume": 11354.0}, {"date": "2019-09-11", "close": 19.0, "volume": 9329.0}, {"date": "2019-09-12", "close": 19.15, "volume": 4088.0}, {"date": "2019-09-13", "close": 19.0, "volume": 7336.0}, {"date": "2019-09-16", "close": 19.0, "volume": 9819.0}, {"date": "2019-09-17", "close": 19.0, "volume": 4535.0}, {"date": "2019-09-18", "close": 19.0, "volume": 8448.0}, {"date": "2019-09-19", "close": 18.8, "volume": 16363.0}, {"date": "2019-09-20", "close": 19.7, "volume": 7775.0}, {"date": "2019-09-23", "close": 20.3, "volume": 4703.0}, {"date": "2019-09-24", "close": 20.9, "volume": 12948.0}, {"date": "2019-09-25", "close": 20.9, "volume": 10730.0}, {"date": "2019-09-26", "close": 21.1, "volume": 3320.0}, {"date": "2019-09-27", "close": 20.9, "volume": 12071.0}, {"date": "2019-09-30", "close": 21.6, "volume": 5712.0}, {"date": "2019-10-01", "close": 21.5, "volume": 6235.0}, {"date": "2019-10-02", "close": 21.1, "volume": 4342.0}, {"date": "2019-10-03", "close": 21.3, "volume": 5909.0}, {"date": "2019-10-04", "close": 21.3, "volume": 2621.0}, {"date": "2019-10-07", "close": 21.2, "volume": 3184.0}, {"date": "2019-10-08", "close": 21.2, "volume": 1650.0}, {"date": "2019-10-09", "close": 21.0, "volume": 989.0}, {"date": "2019-10-10", "close": 20.6, "volume": 3943.0}, {"date": "2019-10-11", "close": 20.7, "volume": 5625.0}, {"date": "2019-10-14", "close": 20.8, "volume": 2555.0}, {"date": "2019-10-15", "close": 21.027, "volume": 3480.0}, {"date": "2019-10-16", "close": 21.1, "volume": 2180.0}, {"date": "2019-10-17", "close": 21.2, "volume": 2275.0}, {"date": "2019-10-18", "close": 21.5, "volume": 8885.0}, {"date": "2019-10-21", "close": 20.5, "volume": 37687.0}, {"date": "2019-10-22", "close": 19.7, "volume": 20177.0}, {"date": "2019-10-23", "close": 19.8, "volume": 2333.0}, {"date": "2019-10-24", "close": 19.3, "volume": 5487.0}, {"date": "2019-10-25", "close": 20.0, "volume": 18270.0}, {"date": "2019-10-28", "close": 19.9, "volume": 6162.0}, {"date": "2019-10-29", "close": 19.5, "volume": 4418.0}, {"date": "2019-10-30", "close": 19.8, "volume": 7218.0}, {"date": "2019-10-31", "close": 19.6, "volume": 3983.0}, {"date": "2019-11-01", "close": 19.7, "volume": 2128.0}, {"date": "2019-11-04", "close": 20.4, "volume": 6636.0}, {"date": "2019-11-05", "close": 20.2, "volume": 10342.0}, {"date": "2019-11-06", "close": 20.0, "volume": 11759.0}, {"date": "2019-11-07", "close": 19.8, "volume": 15207.0}, {"date": "2019-11-08", "close": 20.1, "volume": 11881.0}, {"date": "2019-11-11", "close": 19.9, "volume": 10872.0}, {"date": "2019-11-12", "close": 19.2, "volume": 5331.0}, {"date": "2019-11-13", "close": 18.6, "volume": 6469.0}, {"date": "2019-11-14", "close": 19.2, "volume": 3624.0}, {"date": "2019-11-15", "close": 18.9, "volume": 3682.0}, {"date": "2019-11-18", "close": 18.9, "volume": 13801.0}, {"date": "2019-11-19", "close": 19.1, "volume": 5250.0}, {"date": "2019-11-20", "close": 19.6, "volume": 17084.0}, {"date": "2019-11-21", "close": 20.2, "volume": 7764.0}, {"date": "2019-11-22", "close": 20.2, "volume": 3773.0}, {"date": "2019-11-25", "close": 21.2, "volume": 12095.0}, {"date": "2019-11-26", "close": 21.0, "volume": 22669.0}, {"date": "2019-11-27", "close": 21.2, "volume": 12490.0}, {"date": "2019-11-29", "close": 21.2, "volume": 6514.0}, {"date": "2019-12-02", "close": 21.7, "volume": 10798.0}, {"date": "2019-12-03", "close": 21.9, "volume": 10115.0}, {"date": "2019-12-04", "close": 21.9, "volume": 8427.0}, {"date": "2019-12-05", "close": 22.25, "volume": 29242.0}, {"date": "2019-12-06", "close": 22.7, "volume": 43634.0}, {"date": "2019-12-09", "close": 23.2, "volume": 47335.0}, {"date": "2019-12-10", "close": 22.9, "volume": 27391.0}, {"date": "2019-12-11", "close": 24.5, "volume": 71674.0}, {"date": "2019-12-12", "close": 24.0, "volume": 78518.0}, {"date": "2019-12-13", "close": 24.1, "volume": 24553.0}, {"date": "2019-12-16", "close": 27.5, "volume": 121769.0}, {"date": "2019-12-17", "close": 28.7, "volume": 89748.0}, {"date": "2019-12-18", "close": 27.9, "volume": 23471.0}, {"date": "2019-12-19", "close": 27.8, "volume": 29939.0}, {"date": "2019-12-20", "close": 28.8, "volume": 38572.0}, {"date": "2019-12-23", "close": 29.9, "volume": 76009.0}, {"date": "2019-12-24", "close": 30.2, "volume": 16105.0}, {"date": "2019-12-26", "close": 30.5, "volume": 16456.0}, {"date": "2019-12-27", "close": 30.3, "volume": 23988.0}, {"date": "2019-12-30", "close": 32.0, "volume": 46814.0}, {"date": "2019-12-31", "close": 33.5, "volume": 46454.0}, {"date": "2020-01-02", "close": 34.6, "volume": 38215.0}, {"date": "2020-01-03", "close": 36.4, "volume": 30646.0}, {"date": "2020-01-06", "close": 36.6, "volume": 29382.0}, {"date": "2020-01-07", "close": 36.4, "volume": 34691.0}, {"date": "2020-01-08", "close": 36.0, "volume": 43291.0}, {"date": "2020-01-09", "close": 38.9, "volume": 70675.0}, {"date": "2020-01-10", "close": 40.3, "volume": 70768.0}, {"date": "2020-01-13", "close": 41.7, "volume": 89280.0}, {"date": "2020-01-14", "close": 40.1, "volume": 42093.0}, {"date": "2020-01-15", "close": 41.1, "volume": 32054.0}, {"date": "2020-01-16", "close": 41.0, "volume": 26080.0}, {"date": "2020-01-17", "close": 41.9, "volume": 25807.0}, {"date": "2020-01-21", "close": 45.6, "volume": 66636.0}, {"date": "2020-01-22", "close": 45.6, "volume": 55062.0}, {"date": "2020-01-23", "close": 42.9, "volume": 52342.0}, {"date": "2020-01-24", "close": 37.4, "volume": 118384.0}, {"date": "2020-01-27", "close": 35.3, "volume": 49371.0}, {"date": "2020-01-28", "close": 33.3, "volume": 56532.0}, {"date": "2020-01-29", "close": 35.2, "volume": 49736.0}, {"date": "2020-01-30", "close": 35.4, "volume": 23381.0}, {"date": "2020-01-31", "close": 35.0, "volume": 24950.0}, {"date": "2020-02-03", "close": 36.4, "volume": 31451.0}, {"date": "2020-02-04", "close": 40.6, "volume": 47708.0}, {"date": "2020-02-05", "close": 41.3, "volume": 33203.0}, {"date": "2020-02-06", "close": 42.8, "volume": 32646.0}, {"date": "2020-02-07", "close": 42.3, "volume": 41903.0}, {"date": "2020-02-10", "close": 41.2, "volume": 48820.0}, {"date": "2020-02-11", "close": 42.6, "volume": 32318.0}, {"date": "2020-02-12", "close": 43.2, "volume": 48516.0}, {"date": "2020-02-13", "close": 43.0, "volume": 19816.0}, {"date": "2020-02-14", "close": 42.2, "volume": 25055.0}, {"date": "2020-02-18", "close": 43.9, "volume": 42728.0}, {"date": "2020-02-19", "close": 42.3, "volume": 30736.0}, {"date": "2020-02-20", "close": 45.8, "volume": 49060.0}, {"date": "2020-02-21", "close": 45.4, "volume": 45904.0}, {"date": "2020-02-24", "close": 43.1, "volume": 35188.0}, {"date": "2020-02-25", "close": 42.6, "volume": 40733.0}, {"date": "2020-02-26", "close": 42.5, "volume": 26379.0}, {"date": "2020-02-27", "close": 42.6, "volume": 42894.0}, {"date": "2020-02-28", "close": 41.3, "volume": 42233.0}, {"date": "2020-03-02", "close": 41.1, "volume": 27025.0}, {"date": "2020-03-03", "close": 39.2, "volume": 34070.0}, {"date": "2020-03-04", "close": 41.2, "volume": 42412.0}, {"date": "2020-03-05", "close": 39.1, "volume": 21574.0}, {"date": "2020-03-06", "close": 38.1, "volume": 31146.0}, {"date": "2020-03-09", "close": 35.2, "volume": 26703.0}, {"date": "2020-03-10", "close": 34.8, "volume": 48055.0}, {"date": "2020-03-11", "close": 32.0, "volume": 72882.0}, {"date": "2020-03-12", "close": 27.7, "volume": 59989.0}, {"date": "2020-03-13", "close": 29.9, "volume": 26007.0}, {"date": "2020-03-16", "close": 25.8, "volume": 40994.0}, {"date": "2020-03-17", "close": 27.7, "volume": 26582.0}, {"date": "2020-03-18", "close": 26.1, "volume": 24327.0}, {"date": "2020-03-19", "close": 26.4, "volume": 30074.0}, {"date": "2020-03-20", "close": 26.4, "volume": 23157.0}, {"date": "2020-03-23", "close": 27.9, "volume": 22354.0}, {"date": "2020-03-24", "close": 31.3, "volume": 21356.0}, {"date": "2020-03-25", "close": 32.6, "volume": 17746.0}, {"date": "2020-03-26", "close": 32.1, "volume": 33929.0}, {"date": "2020-03-27", "close": 32.8, "volume": 15481.0}, {"date": "2020-03-30", "close": 32.7, "volume": 15467.0}, {"date": "2020-03-31", "close": 32.7, "volume": 13625.0}, {"date": "2020-04-01", "close": 31.0, "volume": 23001.0}, {"date": "2020-04-02", "close": 30.8, "volume": 13852.0}, {"date": "2020-04-03", "close": 30.05, "volume": 64780.0}, {"date": "2020-04-06", "close": 31.2, "volume": 17369.0}, {"date": "2020-04-07", "close": 30.4, "volume": 16699.0}, {"date": "2020-04-08", "close": 32.5, "volume": 22042.0}, {"date": "2020-04-09", "close": 33.3, "volume": 21607.0}, {"date": "2020-04-13", "close": 32.5, "volume": 18980.0}, {"date": "2020-04-14", "close": 31.8, "volume": 20524.0}, {"date": "2020-04-15", "close": 31.2, "volume": 21888.0}, {"date": "2020-04-16", "close": 31.4, "volume": 17404.0}, {"date": "2020-04-17", "close": 32.0, "volume": 17905.0}, {"date": "2020-04-20", "close": 32.4, "volume": 13607.0}, {"date": "2020-04-21", "close": 32.2, "volume": 7280.0}, {"date": "2020-04-22", "close": 33.7, "volume": 12884.0}, {"date": "2020-04-23", "close": 33.4, "volume": 32972.0}, {"date": "2020-04-24", "close": 33.3, "volume": 27532.0}, {"date": "2020-04-27", "close": 32.3, "volume": 47575.0}, {"date": "2020-04-28", "close": 32.6, "volume": 35586.0}, {"date": "2020-04-29", "close": 32.0, "volume": 29056.0}, {"date": "2020-04-30", "close": 32.3, "volume": 19130.0}, {"date": "2020-05-01", "close": 32.3, "volume": 15556.0}, {"date": "2020-05-04", "close": 33.6, "volume": 21090.0}, {"date": "2020-05-05", "close": 39.0, "volume": 108162.0}, {"date": "2020-05-06", "close": 38.9, "volume": 40264.0}, {"date": "2020-05-07", "close": 37.9, "volume": 22101.0}, {"date": "2020-05-08", "close": 38.3, "volume": 24478.0}, {"date": "2020-05-11", "close": 37.6, "volume": 29182.0}, {"date": "2020-05-12", "close": 35.3, "volume": 207663.0}, {"date": "2020-05-13", "close": 39.7, "volume": 193869.0}, {"date": "2020-05-14", "close": 40.2, "volume": 67811.0}, {"date": "2020-05-15", "close": 39.7, "volume": 32515.0}, {"date": "2020-05-18", "close": 39.0, "volume": 34770.0}, {"date": "2020-05-19", "close": 38.0, "volume": 28100.0}, {"date": "2020-05-20", "close": 37.2, "volume": 28798.0}, {"date": "2020-05-21", "close": 36.9, "volume": 20256.0}, {"date": "2020-05-22", "close": 36.4, "volume": 42327.0}, {"date": "2020-05-26", "close": 36.3, "volume": 43319.0}, {"date": "2020-05-27", "close": 36.5, "volume": 61669.0}, {"date": "2020-05-28", "close": 37.4, "volume": 67817.0}, {"date": "2020-05-29", "close": 37.3, "volume": 30468.0}, {"date": "2020-06-01", "close": 36.3, "volume": 38669.0}, {"date": "2020-06-02", "close": 35.9, "volume": 32073.0}, {"date": "2020-06-03", "close": 34.4, "volume": 42088.0}, {"date": "2020-06-04", "close": 33.7, "volume": 33691.0}, {"date": "2020-06-05", "close": 35.3, "volume": 35094.0}, {"date": "2020-06-08", "close": 33.9, "volume": 27710.0}, {"date": "2020-06-09", "close": 33.4, "volume": 42489.0}, {"date": "2020-06-10", "close": 35.7, "volume": 58744.0}, {"date": "2020-06-11", "close": 32.0, "volume": 32578.0}, {"date": "2020-06-12", "close": 33.4, "volume": 66183.0}, {"date": "2020-06-15", "close": 35.6, "volume": 85905.0}, {"date": "2020-06-16", "close": 34.0, "volume": 64205.0}, {"date": "2020-06-17", "close": 33.4, "volume": 45482.0}, {"date": "2020-06-18", "close": 32.6, "volume": 81986.0}, {"date": "2020-06-19", "close": 34.6, "volume": 144155.0}, {"date": "2020-06-22", "close": 34.3, "volume": 53450.0}, {"date": "2020-06-23", "close": 31.9, "volume": 63718.0}, {"date": "2020-06-24", "close": 34.1, "volume": 91771.0}, {"date": "2020-06-25", "close": 34.2, "volume": 61351.0}, {"date": "2020-06-26", "close": 32.1, "volume": 648574.0}, {"date": "2020-06-29", "close": 34.3, "volume": 180418.0}, {"date": "2020-06-30", "close": 33.4, "volume": 97691.0}, {"date": "2020-07-01", "close": 33.55, "volume": 65791.0}, {"date": "2020-07-02", "close": 33.6, "volume": 45515.0}, {"date": "2020-07-06", "close": 32.6, "volume": 54806.0}, {"date": "2020-07-07", "close": 31.9, "volume": 51888.0}, {"date": "2020-07-08", "close": 31.9, "volume": 51983.0}, {"date": "2020-07-09", "close": 30.8, "volume": 40839.0}, {"date": "2020-07-10", "close": 30.6, "volume": 42294.0}, {"date": "2020-07-13", "close": 29.1, "volume": 48539.0}, {"date": "2020-07-14", "close": 29.5, "volume": 44989.0}, {"date": "2020-07-15", "close": 31.3, "volume": 198933.0}, {"date": "2020-07-16", "close": 32.5, "volume": 134343.0}, {"date": "2020-07-17", "close": 32.2, "volume": 102798.0}, {"date": "2020-07-20", "close": 33.4, "volume": 152912.0}, {"date": "2020-07-21", "close": 31.9, "volume": 94229.0}, {"date": "2020-07-22", "close": 31.3, "volume": 97337.0}, {"date": "2020-07-23", "close": 31.0, "volume": 178519.0}, {"date": "2020-07-24", "close": 30.5, "volume": 111990.0}, {"date": "2020-07-27", "close": 29.8, "volume": 125131.0}, {"date": "2020-07-28", "close": 29.9, "volume": 44287.0}, {"date": "2020-07-29", "close": 28.6, "volume": 78052.0}, {"date": "2020-07-30", "close": 29.3, "volume": 76190.0}, {"date": "2020-07-31", "close": 28.3, "volume": 101277.0}, {"date": "2020-08-03", "close": 29.2, "volume": 45270.0}, {"date": "2020-08-04", "close": 31.4, "volume": 226535.0}, {"date": "2020-08-05", "close": 31.9, "volume": 61328.0}, {"date": "2020-08-06", "close": 30.9, "volume": 60325.0}, {"date": "2020-08-07", "close": 30.6, "volume": 44137.0}, {"date": "2020-08-10", "close": 31.5, "volume": 46456.0}, {"date": "2020-08-11", "close": 30.4, "volume": 56659.0}, {"date": "2020-08-12", "close": 30.3, "volume": 46430.0}, {"date": "2020-08-13", "close": 27.3, "volume": 111218.0}, {"date": "2020-08-14", "close": 26.8, "volume": 133656.0}, {"date": "2020-08-17", "close": 27.5, "volume": 66292.0}, {"date": "2020-08-18", "close": 26.95, "volume": 48965.0}, {"date": "2020-08-19", "close": 27.9, "volume": 59713.0}, {"date": "2020-08-20", "close": 27.9, "volume": 30304.0}, {"date": "2020-08-21", "close": 27.7, "volume": 45473.0}, {"date": "2020-08-24", "close": 26.5, "volume": 60383.0}, {"date": "2020-08-25", "close": 27.0, "volume": 24395.0}, {"date": "2020-08-26", "close": 27.4, "volume": 35487.0}, {"date": "2020-08-27", "close": 26.9, "volume": 46744.0}, {"date": "2020-08-28", "close": 27.2, "volume": 42275.0}, {"date": "2020-08-31", "close": 27.7, "volume": 49336.0}, {"date": "2020-09-01", "close": 26.7, "volume": 27424.0}, {"date": "2020-09-02", "close": 26.6, "volume": 32602.0}, {"date": "2020-09-03", "close": 27.9, "volume": 53210.0}, {"date": "2020-09-04", "close": 26.9, "volume": 39450.0}, {"date": "2020-09-08", "close": 26.2, "volume": 31891.0}, {"date": "2020-09-09", "close": 27.6, "volume": 34137.0}, {"date": "2020-09-10", "close": 27.95, "volume": 31698.0}, {"date": "2020-09-11", "close": 27.3, "volume": 30070.0}, {"date": "2020-09-14", "close": 27.8, "volume": 20969.0}, {"date": "2020-09-15", "close": 27.6, "volume": 23039.0}, {"date": "2020-09-16", "close": 27.6, "volume": 36292.0}, {"date": "2020-09-17", "close": 28.8, "volume": 48503.0}, {"date": "2020-09-18", "close": 28.75, "volume": 154965.0}, {"date": "2020-09-21", "close": 28.2, "volume": 56692.0}, {"date": "2020-09-22", "close": 27.1, "volume": 73975.0}, {"date": "2020-09-23", "close": 26.7, "volume": 69505.0}, {"date": "2020-09-24", "close": 26.3, "volume": 36598.0}, {"date": "2020-09-25", "close": 25.8, "volume": 28755.0}, {"date": "2020-09-28", "close": 26.4, "volume": 25949.0}, {"date": "2020-09-29", "close": 25.9, "volume": 34411.0}, {"date": "2020-09-30", "close": 26.2, "volume": 25583.0}, {"date": "2020-10-01", "close": 25.7, "volume": 29811.0}, {"date": "2020-10-02", "close": 25.0, "volume": 25209.0}, {"date": "2020-10-05", "close": 25.7, "volume": 26198.0}, {"date": "2020-10-06", "close": 25.6, "volume": 31130.0}, {"date": "2020-10-07", "close": 26.5, "volume": 46881.0}, {"date": "2020-10-08", "close": 27.0, "volume": 29150.0}, {"date": "2020-10-09", "close": 27.1, "volume": 13125.0}, {"date": "2020-10-12", "close": 27.0, "volume": 18984.0}, {"date": "2020-10-13", "close": 26.7, "volume": 13651.0}, {"date": "2020-10-14", "close": 25.8, "volume": 19719.0}, {"date": "2020-10-15", "close": 26.3, "volume": 20472.0}, {"date": "2020-10-16", "close": 25.6, "volume": 15197.0}, {"date": "2020-10-19", "close": 25.1, "volume": 26562.0}, {"date": "2020-10-20", "close": 24.7, "volume": 12304.0}, {"date": "2020-10-21", "close": 24.3, "volume": 16839.0}, {"date": "2020-10-22", "close": 24.3, "volume": 12924.0}, {"date": "2020-10-23", "close": 24.6, "volume": 17890.0}, {"date": "2020-10-26", "close": 24.5, "volume": 8074.0}, {"date": "2020-10-27", "close": 24.5, "volume": 10208.0}, {"date": "2020-10-28", "close": 23.6, "volume": 14394.0}, {"date": "2020-10-29", "close": 25.3, "volume": 36150.0}, {"date": "2020-10-30", "close": 25.2, "volume": 26602.0}, {"date": "2020-11-02", "close": 24.7, "volume": 28215.0}, {"date": "2020-11-03", "close": 25.1, "volume": 13974.0}, {"date": "2020-11-04", "close": 25.0, "volume": 13835.0}, {"date": "2020-11-05", "close": 25.0, "volume": 16369.0}, {"date": "2020-11-06", "close": 24.8, "volume": 13443.0}, {"date": "2020-11-09", "close": 25.0, "volume": 40686.0}, {"date": "2020-11-10", "close": 25.1, "volume": 21267.0}, {"date": "2020-11-11", "close": 27.9, "volume": 110188.0}, {"date": "2020-11-12", "close": 27.4, "volume": 42502.0}, {"date": "2020-11-13", "close": 27.5, "volume": 29520.0}, {"date": "2020-11-16", "close": 27.4, "volume": 20184.0}, {"date": "2020-11-17", "close": 28.1, "volume": 54890.0}, {"date": "2020-11-18", "close": 28.5, "volume": 58188.0}, {"date": "2020-11-19", "close": 28.7, "volume": 20201.0}, {"date": "2020-11-20", "close": 30.4, "volume": 30378.0}, {"date": "2020-11-23", "close": 31.0, "volume": 25902.0}, {"date": "2020-11-24", "close": 29.9, "volume": 39808.0}, {"date": "2020-11-25", "close": 30.2, "volume": 17405.0}, {"date": "2020-11-27", "close": 30.75, "volume": 13142.0}, {"date": "2020-11-30", "close": 30.4, "volume": 23778.0}, {"date": "2020-12-01", "close": 30.3, "volume": 15066.0}, {"date": "2020-12-02", "close": 30.8, "volume": 31219.0}, {"date": "2020-12-03", "close": 32.8, "volume": 59714.0}, {"date": "2020-12-04", "close": 33.0, "volume": 27794.0}, {"date": "2020-12-07", "close": 33.5, "volume": 35091.0}, {"date": "2020-12-08", "close": 32.45, "volume": 55378.0}, {"date": "2020-12-09", "close": 38.9, "volume": 503380.0}, {"date": "2020-12-10", "close": 59.7, "volume": 5252837.0}, {"date": "2020-12-11", "close": 63.55, "volume": 3021609.0}, {"date": "2020-12-14", "close": 96.95, "volume": 13463180.0}, {"date": "2020-12-15", "close": 93.3, "volume": 6528282.0}, {"date": "2020-12-16", "close": 99.9, "volume": 4595728.0}, {"date": "2020-12-17", "close": 93.0, "volume": 1161845.0}, {"date": "2020-12-18", "close": 88.05, "volume": 779350.0}, {"date": "2020-12-21", "close": 88.6, "volume": 477208.0}, {"date": "2020-12-22", "close": 92.9, "volume": 376094.0}, {"date": "2020-12-23", "close": 91.3, "volume": 290721.0}, {"date": "2020-12-24", "close": 86.7, "volume": 187530.0}, {"date": "2020-12-28", "close": 90.6, "volume": 241235.0}, {"date": "2020-12-29", "close": 86.1, "volume": 236685.0}, {"date": "2020-12-30", "close": 86.0, "volume": 149614.0}, {"date": "2020-12-31", "close": 86.5, "volume": 279954.0}, {"date": "2021-01-04", "close": 80.5, "volume": 284677.0}, {"date": "2021-01-05", "close": 94.9, "volume": 1171902.0}, {"date": "2021-01-06", "close": 92.3, "volume": 527178.0}, {"date": "2021-01-07", "close": 97.0, "volume": 328391.0}, {"date": "2021-01-08", "close": 95.5, "volume": 222319.0}, {"date": "2021-01-11", "close": 97.6, "volume": 281992.0}, {"date": "2021-01-12", "close": 95.1, "volume": 239278.0}, {"date": "2021-01-13", "close": 92.0, "volume": 145096.0}, {"date": "2021-01-14", "close": 96.6, "volume": 345828.0}, {"date": "2021-01-15", "close": 88.95, "volume": 358280.0}, {"date": "2021-01-19", "close": 88.8, "volume": 128611.0}, {"date": "2021-01-20", "close": 89.3, "volume": 110495.0}, {"date": "2021-01-21", "close": 89.3, "volume": 113864.0}, {"date": "2021-01-22", "close": 90.2, "volume": 129373.0}, {"date": "2021-01-25", "close": 86.2, "volume": 179361.0}, {"date": "2021-01-26", "close": 89.6, "volume": 176521.0}, {"date": "2021-01-27", "close": 93.3, "volume": 342093.0}, {"date": "2021-01-28", "close": 92.0, "volume": 157578.0}, {"date": "2021-01-29", "close": 88.2, "volume": 145669.0}, {"date": "2021-02-01", "close": 96.4, "volume": 241684.0}, {"date": "2021-02-02", "close": 96.2, "volume": 311174.0}, {"date": "2021-02-03", "close": 98.9, "volume": 114098.0}, {"date": "2021-02-04", "close": 142.8, "volume": 2967794.0}, {"date": "2021-02-05", "close": 108.95, "volume": 954842.0}, {"date": "2021-02-08", "close": 139.2, "volume": 2060028.0}, {"date": "2021-02-09", "close": 192.7, "volume": 4416674.0}, {"date": "2021-02-10", "close": 192.3, "volume": 1283402.0}, {"date": "2021-02-11", "close": 188.3, "volume": 556227.0}, {"date": "2021-02-12", "close": 207.8, "volume": 722653.0}, {"date": "2021-02-16", "close": 198.2, "volume": 432204.0}, {"date": "2021-02-17", "close": 172.1, "volume": 413305.0}, {"date": "2021-02-18", "close": 158.2, "volume": 672022.0}, {"date": "2021-02-19", "close": 172.9, "volume": 406731.0}, {"date": "2021-02-22", "close": 164.4, "volume": 295571.0}, {"date": "2021-02-23", "close": 152.2, "volume": 365509.0}, {"date": "2021-02-24", "close": 151.5, "volume": 171255.0}, {"date": "2021-02-25", "close": 142.8, "volume": 228951.0}, {"date": "2021-02-26", "close": 138.2, "volume": 163598.0}, {"date": "2021-03-01", "close": 144.1, "volume": 338398.0}, {"date": "2021-03-02", "close": 140.1, "volume": 182596.0}, {"date": "2021-03-03", "close": 131.5, "volume": 175664.0}, {"date": "2021-03-04", "close": 121.9, "volume": 270494.0}, {"date": "2021-03-05", "close": 123.3, "volume": 187413.0}, {"date": "2021-03-08", "close": 124.3, "volume": 267098.0}, {"date": "2021-03-09", "close": 137.8, "volume": 199076.0}, {"date": "2021-03-10", "close": 136.4, "volume": 117749.0}, {"date": "2021-03-11", "close": 146.8, "volume": 167728.0}, {"date": "2021-03-12", "close": 149.7, "volume": 149213.0}, {"date": "2021-03-15", "close": 155.8, "volume": 177012.0}, {"date": "2021-03-16", "close": 148.3, "volume": 132593.0}, {"date": "2021-03-17", "close": 149.1, "volume": 92288.0}, {"date": "2021-03-18", "close": 137.6, "volume": 126673.0}, {"date": "2021-03-19", "close": 141.2, "volume": 118416.0}, {"date": "2021-03-22", "close": 137.8, "volume": 73425.0}, {"date": "2021-03-23", "close": 130.5, "volume": 86700.0}, {"date": "2021-03-24", "close": 121.4, "volume": 111621.0}, {"date": "2021-03-25", "close": 117.3, "volume": 216139.0}, {"date": "2021-03-26", "close": 113.4, "volume": 150148.0}, {"date": "2021-03-29", "close": 109.0, "volume": 92391.0}, {"date": "2021-03-30", "close": 109.6, "volume": 116676.0}, {"date": "2021-03-31", "close": 107.75, "volume": 226709.0}, {"date": "2021-04-01", "close": 112.0, "volume": 121573.0}, {"date": "2021-04-05", "close": 108.1, "volume": 97691.0}, {"date": "2021-04-06", "close": 108.3, "volume": 115220.0}, {"date": "2021-04-07", "close": 102.7, "volume": 99510.0}, {"date": "2021-04-08", "close": 103.8, "volume": 92178.0}, {"date": "2021-04-09", "close": 103.5, "volume": 66012.0}, {"date": "2021-04-12", "close": 97.6, "volume": 97534.0}, {"date": "2021-04-13", "close": 98.3, "volume": 186025.0}, {"date": "2021-04-14", "close": 98.8, "volume": 93732.0}, {"date": "2021-04-15", "close": 92.5, "volume": 114233.0}, {"date": "2021-04-16", "close": 94.2, "volume": 211450.0}, {"date": "2021-04-19", "close": 90.9, "volume": 142635.0}, {"date": "2021-04-20", "close": 88.8, "volume": 69152.0}, {"date": "2021-04-21", "close": 92.4, "volume": 77955.0}, {"date": "2021-04-22", "close": 90.1, "volume": 74582.0}, {"date": "2021-04-23", "close": 90.05, "volume": 82313.0}, {"date": "2021-04-26", "close": 94.3, "volume": 103095.0}, {"date": "2021-04-27", "close": 92.6, "volume": 128561.0}, {"date": "2021-04-28", "close": 91.2, "volume": 88353.0}, {"date": "2021-04-29", "close": 92.0, "volume": 90746.0}, {"date": "2021-04-30", "close": 88.4, "volume": 122513.0}, {"date": "2021-05-03", "close": 89.5, "volume": 95318.0}, {"date": "2021-05-04", "close": 87.0, "volume": 108902.0}, {"date": "2021-05-05", "close": 87.9, "volume": 2619354.0}, {"date": "2021-05-06", "close": 73.55, "volume": 331554.0}, {"date": "2021-05-07", "close": 78.1, "volume": 187275.0}, {"date": "2021-05-10", "close": 73.9, "volume": 138940.0}, {"date": "2021-05-11", "close": 74.9, "volume": 146036.0}, {"date": "2021-05-12", "close": 72.4, "volume": 205920.0}, {"date": "2021-05-13", "close": 72.5, "volume": 158011.0}, {"date": "2021-05-14", "close": 75.6, "volume": 94393.0}, {"date": "2021-05-17", "close": 77.7, "volume": 82347.0}, {"date": "2021-05-18", "close": 80.2, "volume": 104677.0}, {"date": "2021-05-19", "close": 80.3, "volume": 75453.0}, {"date": "2021-05-20", "close": 81.9, "volume": 73526.0}, {"date": "2021-05-21", "close": 81.2, "volume": 91454.0}, {"date": "2021-05-24", "close": 82.1, "volume": 86449.0}, {"date": "2021-05-25", "close": 81.9, "volume": 48953.0}, {"date": "2021-05-26", "close": 86.5, "volume": 78306.0}, {"date": "2021-05-27", "close": 88.2, "volume": 116378.0}, {"date": "2021-05-28", "close": 88.3, "volume": 72601.0}, {"date": "2021-06-01", "close": 88.8, "volume": 120721.0}, {"date": "2021-06-02", "close": 91.4, "volume": 82318.0}, {"date": "2021-06-03", "close": 88.4, "volume": 67961.0}, {"date": "2021-06-04", "close": 87.3, "volume": 63802.0}, {"date": "2021-06-07", "close": 89.7, "volume": 157152.0}, {"date": "2021-06-08", "close": 90.4, "volume": 85332.0}, {"date": "2021-06-09", "close": 90.2, "volume": 86514.0}, {"date": "2021-06-10", "close": 89.0, "volume": 55383.0}, {"date": "2021-06-11", "close": 88.9, "volume": 59251.0}, {"date": "2021-06-14", "close": 88.3, "volume": 64002.0}, {"date": "2021-06-15", "close": 86.1, "volume": 70698.0}, {"date": "2021-06-16", "close": 84.7, "volume": 109531.0}, {"date": "2021-06-17", "close": 86.7, "volume": 49715.0}, {"date": "2021-06-18", "close": 84.2, "volume": 53023.0}, {"date": "2021-06-21", "close": 84.8, "volume": 39202.0}, {"date": "2021-06-22", "close": 85.1, "volume": 45689.0}, {"date": "2021-06-23", "close": 85.1, "volume": 51701.0}, {"date": "2021-06-24", "close": 82.2, "volume": 77083.0}, {"date": "2021-06-25", "close": 81.9, "volume": 202124.0}, {"date": "2021-06-28", "close": 87.0, "volume": 120680.0}, {"date": "2021-06-29", "close": 83.1, "volume": 79678.0}, {"date": "2021-06-30", "close": 80.7, "volume": 196009.0}, {"date": "2021-07-01", "close": 81.6, "volume": 54296.0}, {"date": "2021-07-02", "close": 78.7, "volume": 71195.0}, {"date": "2021-07-06", "close": 79.0, "volume": 55225.0}, {"date": "2021-07-07", "close": 76.1, "volume": 76248.0}, {"date": "2021-07-08", "close": 76.6, "volume": 53231.0}, {"date": "2021-07-09", "close": 77.2, "volume": 36501.0}, {"date": "2021-07-12", "close": 77.6, "volume": 70797.0}, {"date": "2021-07-13", "close": 72.2, "volume": 91860.0}, {"date": "2021-07-14", "close": 70.2, "volume": 92097.0}, {"date": "2021-07-15", "close": 69.6, "volume": 55482.0}, {"date": "2021-07-16", "close": 69.4, "volume": 58275.0}, {"date": "2021-07-19", "close": 69.2, "volume": 87374.0}, {"date": "2021-07-20", "close": 72.3, "volume": 108997.0}, {"date": "2021-07-21", "close": 74.1, "volume": 58929.0}, {"date": "2021-07-22", "close": 71.1, "volume": 61899.0}, {"date": "2021-07-23", "close": 69.0, "volume": 67374.0}, {"date": "2021-07-26", "close": 69.3, "volume": 52851.0}, {"date": "2021-07-27", "close": 67.8, "volume": 58021.0}, {"date": "2021-07-28", "close": 69.9, "volume": 97705.0}, {"date": "2021-07-29", "close": 69.7, "volume": 62579.0}, {"date": "2021-07-30", "close": 68.7, "volume": 41295.0}, {"date": "2021-08-02", "close": 70.6, "volume": 45956.0}, {"date": "2021-08-03", "close": 71.8, "volume": 63811.0}, {"date": "2021-08-04", "close": 69.1, "volume": 76979.0}, {"date": "2021-08-05", "close": 71.2, "volume": 36986.0}, {"date": "2021-08-06", "close": 70.0, "volume": 35290.0}, {"date": "2021-08-09", "close": 70.7, "volume": 38288.0}, {"date": "2021-08-10", "close": 71.0, "volume": 44165.0}, {"date": "2021-08-11", "close": 69.6, "volume": 55368.0}, {"date": "2021-08-12", "close": 74.4, "volume": 151443.0}, {"date": "2021-08-13", "close": 75.7, "volume": 172831.0}, {"date": "2021-08-16", "close": 71.7, "volume": 76646.0}, {"date": "2021-08-17", "close": 68.2, "volume": 78399.0}, {"date": "2021-08-18", "close": 67.9, "volume": 60840.0}, {"date": "2021-08-19", "close": 69.5, "volume": 72278.0}, {"date": "2021-08-20", "close": 73.5, "volume": 82375.0}, {"date": "2021-08-23", "close": 77.9, "volume": 61648.0}, {"date": "2021-08-24", "close": 80.5, "volume": 102333.0}, {"date": "2021-08-25", "close": 80.9, "volume": 137494.0}, {"date": "2021-08-26", "close": 79.8, "volume": 83176.0}, {"date": "2021-08-27", "close": 90.9, "volume": 273609.0}, {"date": "2021-08-30", "close": 87.0, "volume": 157728.0}, {"date": "2021-08-31", "close": 89.2, "volume": 108349.0}, {"date": "2021-09-01", "close": 88.9, "volume": 85853.0}, {"date": "2021-09-02", "close": 98.7, "volume": 265013.0}, {"date": "2021-09-03", "close": 98.9, "volume": 136603.0}, {"date": "2021-09-07", "close": 94.3, "volume": 112606.0}, {"date": "2021-09-08", "close": 92.8, "volume": 159152.0}, {"date": "2021-09-09", "close": 95.0, "volume": 120649.0}, {"date": "2021-09-10", "close": 91.4, "volume": 74210.0}, {"date": "2021-09-13", "close": 90.9, "volume": 81369.0}, {"date": "2021-09-14", "close": 88.4, "volume": 93200.0}, {"date": "2021-09-15", "close": 88.2, "volume": 58186.0}, {"date": "2021-09-16", "close": 87.8, "volume": 61333.0}, {"date": "2021-09-17", "close": 89.4, "volume": 100495.0}, {"date": "2021-09-20", "close": 84.6, "volume": 83977.0}, {"date": "2021-09-21", "close": 87.1, "volume": 49188.0}, {"date": "2021-09-22", "close": 87.6, "volume": 48192.0}, {"date": "2021-09-23", "close": 92.5, "volume": 63512.0}, {"date": "2021-09-24", "close": 90.7, "volume": 50741.0}, {"date": "2021-09-27", "close": 93.6, "volume": 55944.0}, {"date": "2021-09-28", "close": 88.6, "volume": 67256.0}, {"date": "2021-09-29", "close": 85.2, "volume": 60476.0}, {"date": "2021-09-30", "close": 85.3, "volume": 42659.0}, {"date": "2021-10-01", "close": 84.6, "volume": 34536.0}, {"date": "2021-10-04", "close": 83.7, "volume": 45868.0}, {"date": "2021-10-05", "close": 85.2, "volume": 39321.0}, {"date": "2021-10-06", "close": 82.8, "volume": 36975.0}, {"date": "2021-10-07", "close": 85.4, "volume": 38397.0}, {"date": "2021-10-08", "close": 84.5, "volume": 29282.0}, {"date": "2021-10-11", "close": 84.2, "volume": 23695.0}, {"date": "2021-10-12", "close": 84.9, "volume": 18195.0}, {"date": "2021-10-13", "close": 88.0, "volume": 47253.0}, {"date": "2021-10-14", "close": 87.4, "volume": 51607.0}, {"date": "2021-10-15", "close": 85.9, "volume": 43965.0}, {"date": "2021-10-18", "close": 82.6, "volume": 47430.0}, {"date": "2021-10-19", "close": 84.5, "volume": 217614.0}, {"date": "2021-10-20", "close": 84.2, "volume": 45514.0}, {"date": "2021-10-21", "close": 83.4, "volume": 36697.0}, {"date": "2021-10-22", "close": 80.9, "volume": 40511.0}, {"date": "2021-10-25", "close": 82.4, "volume": 28531.0}, {"date": "2021-10-26", "close": 82.0, "volume": 30899.0}, {"date": "2021-10-27", "close": 80.9, "volume": 34102.0}, {"date": "2021-10-28", "close": 82.4, "volume": 50089.0}, {"date": "2021-10-29", "close": 81.7, "volume": 32745.0}, {"date": "2021-11-01", "close": 84.4, "volume": 48949.0}, {"date": "2021-11-02", "close": 83.9, "volume": 53987.0}, {"date": "2021-11-03", "close": 83.5, "volume": 72413.0}, {"date": "2021-11-04", "close": 86.8, "volume": 68181.0}, {"date": "2021-11-05", "close": 84.6, "volume": 50953.0}, {"date": "2021-11-08", "close": 86.7, "volume": 51102.0}, {"date": "2021-11-09", "close": 85.7, "volume": 31106.0}, {"date": "2021-11-10", "close": 83.7, "volume": 44698.0}, {"date": "2021-11-11", "close": 89.3, "volume": 150928.0}, {"date": "2021-11-12", "close": 97.3, "volume": 146830.0}, {"date": "2021-11-15", "close": 92.8, "volume": 98135.0}, {"date": "2021-11-16", "close": 90.4, "volume": 74482.0}, {"date": "2021-11-17", "close": 86.7, "volume": 47567.0}, {"date": "2021-11-18", "close": 81.4, "volume": 107073.0}, {"date": "2021-11-19", "close": 78.3, "volume": 136495.0}, {"date": "2021-11-22", "close": 75.9, "volume": 80240.0}, {"date": "2021-11-23", "close": 78.2, "volume": 72742.0}, {"date": "2021-11-24", "close": 78.9, "volume": 42670.0}, {"date": "2021-11-26", "close": 77.7, "volume": 54159.0}, {"date": "2021-11-29", "close": 74.9, "volume": 95333.0}, {"date": "2021-11-30", "close": 75.0, "volume": 174019.0}, {"date": "2021-12-01", "close": 69.1, "volume": 173419.0}, {"date": "2021-12-02", "close": 69.5, "volume": 176704.0}, {"date": "2021-12-03", "close": 60.6, "volume": 223091.0}, {"date": "2021-12-06", "close": 61.8, "volume": 160326.0}, {"date": "2021-12-07", "close": 63.5, "volume": 102151.0}, {"date": "2021-12-08", "close": 67.5, "volume": 84770.0}, {"date": "2021-12-09", "close": 64.3, "volume": 58726.0}, {"date": "2021-12-10", "close": 62.5, "volume": 56426.0}, {"date": "2021-12-13", "close": 61.1, "volume": 774974.0}, {"date": "2021-12-14", "close": 59.4, "volume": 135197.0}, {"date": "2021-12-15", "close": 62.2, "volume": 149372.0}, {"date": "2021-12-16", "close": 61.3, "volume": 97587.0}, {"date": "2021-12-17", "close": 63.4, "volume": 102327.0}, {"date": "2021-12-20", "close": 61.6, "volume": 76581.0}, {"date": "2021-12-21", "close": 63.4, "volume": 94983.0}, {"date": "2021-12-22", "close": 62.7, "volume": 61529.0}, {"date": "2021-12-23", "close": 62.9, "volume": 55975.0}, {"date": "2021-12-27", "close": 63.4, "volume": 113807.0}, {"date": "2021-12-28", "close": 60.1, "volume": 99908.0}, {"date": "2021-12-29", "close": 59.1, "volume": 91256.0}, {"date": "2021-12-30", "close": 60.1, "volume": 100749.0}, {"date": "2021-12-31", "close": 58.9, "volume": 74659.0}, {"date": "2022-01-03", "close": 62.1, "volume": 84830.0}, {"date": "2022-01-04", "close": 61.3, "volume": 54155.0}, {"date": "2022-01-05", "close": 56.2, "volume": 99185.0}, {"date": "2022-01-06", "close": 55.6, "volume": 99941.0}, {"date": "2022-01-07", "close": 54.6, "volume": 71707.0}, {"date": "2022-01-10", "close": 53.4, "volume": 343421.0}, {"date": "2022-01-11", "close": 64.1, "volume": 913434.0}, {"date": "2022-01-12", "close": 60.9, "volume": 199237.0}, {"date": "2022-01-13", "close": 58.9, "volume": 122301.0}, {"date": "2022-01-14", "close": 58.9, "volume": 100952.0}, {"date": "2022-01-18", "close": 55.2, "volume": 96089.0}, {"date": "2022-01-19", "close": 53.1, "volume": 81775.0}, {"date": "2022-01-20", "close": 52.1, "volume": 73521.0}, {"date": "2022-01-21", "close": 49.0, "volume": 248780.0}, {"date": "2022-01-24", "close": 49.4, "volume": 172411.0}, {"date": "2022-01-25", "close": 48.1, "volume": 87132.0}, {"date": "2022-01-26", "close": 46.9, "volume": 84639.0}, {"date": "2022-01-27", "close": 45.5, "volume": 71823.0}, {"date": "2022-01-28", "close": 47.4, "volume": 141786.0}, {"date": "2022-01-31", "close": 52.0, "volume": 186353.0}, {"date": "2022-02-01", "close": 55.3, "volume": 214131.0}, {"date": "2022-02-02", "close": 53.0, "volume": 111501.0}, {"date": "2022-02-03", "close": 51.8, "volume": 85671.0}, {"date": "2022-02-04", "close": 53.3, "volume": 75661.0}, {"date": "2022-02-07", "close": 54.95, "volume": 85083.0}, {"date": "2022-02-08", "close": 56.5, "volume": 89331.0}, {"date": "2022-02-09", "close": 60.0, "volume": 160476.0}, {"date": "2022-02-10", "close": 61.8, "volume": 191835.0}, {"date": "2022-02-11", "close": 63.6, "volume": 180509.0}, {"date": "2022-02-14", "close": 60.7, "volume": 138349.0}, {"date": "2022-02-15", "close": 62.7, "volume": 75773.0}, {"date": "2022-02-16", "close": 62.8, "volume": 63651.0}, {"date": "2022-02-17", "close": 60.1, "volume": 72311.0}, {"date": "2022-02-18", "close": 56.9, "volume": 94648.0}, {"date": "2022-02-22", "close": 54.2, "volume": 94997.0}, {"date": "2022-02-23", "close": 53.2, "volume": 64098.0}, {"date": "2022-02-24", "close": 57.7, "volume": 118439.0}, {"date": "2022-02-25", "close": 57.6, "volume": 59869.0}, {"date": "2022-02-28", "close": 55.9, "volume": 78967.0}, {"date": "2022-03-01", "close": 55.6, "volume": 57175.0}, {"date": "2022-03-02", "close": 56.3, "volume": 41458.0}, {"date": "2022-03-03", "close": 54.5, "volume": 40071.0}, {"date": "2022-03-04", "close": 52.6, "volume": 43078.0}, {"date": "2022-03-07", "close": 50.9, "volume": 63230.0}, {"date": "2022-03-08", "close": 51.4, "volume": 52656.0}, {"date": "2022-03-09", "close": 54.0, "volume": 44010.0}, {"date": "2022-03-10", "close": 54.2, "volume": 37031.0}, {"date": "2022-03-11", "close": 51.5, "volume": 51960.0}, {"date": "2022-03-14", "close": 48.2, "volume": 82318.0}, {"date": "2022-03-15", "close": 47.9, "volume": 75596.0}, {"date": "2022-03-16", "close": 49.9, "volume": 88688.0}, {"date": "2022-03-17", "close": 50.1, "volume": 169043.0}, {"date": "2022-03-18", "close": 53.3, "volume": 164044.0}, {"date": "2022-03-21", "close": 50.8, "volume": 53996.0}, {"date": "2022-03-22", "close": 53.0, "volume": 58574.0}, {"date": "2022-03-23", "close": 52.6, "volume": 49255.0}, {"date": "2022-03-24", "close": 52.7, "volume": 40406.0}, {"date": "2022-03-25", "close": 50.8, "volume": 46380.0}, {"date": "2022-03-28", "close": 51.6, "volume": 69038.0}, {"date": "2022-03-29", "close": 51.8, "volume": 58428.0}, {"date": "2022-03-30", "close": 49.6, "volume": 54807.0}, {"date": "2022-03-31", "close": 48.3, "volume": 55322.0}, {"date": "2022-04-01", "close": 48.5, "volume": 52175.0}, {"date": "2022-04-04", "close": 50.4, "volume": 43535.0}, {"date": "2022-04-05", "close": 47.9, "volume": 44352.0}, {"date": "2022-04-06", "close": 46.1, "volume": 76212.0}, {"date": "2022-04-07", "close": 45.4, "volume": 40882.0}, {"date": "2022-04-08", "close": 43.5, "volume": 55445.0}, {"date": "2022-04-11", "close": 122.8, "volume": 35143160.0}, {"date": "2022-04-12", "close": 100.1, "volume": 9033558.0}, {"date": "2022-04-13", "close": 143.0, "volume": 18710120.0}, {"date": "2022-04-14", "close": 149.5, "volume": 17972220.0}, {"date": "2022-04-18", "close": 119.0, "volume": 3290658.0}, {"date": "2022-04-19", "close": 126.4, "volume": 2399962.0}, {"date": "2022-04-20", "close": 117.6, "volume": 1111290.0}, {"date": "2022-04-21", "close": 119.6, "volume": 2144975.0}, {"date": "2022-04-22", "close": 112.1, "volume": 836386.0}, {"date": "2022-04-25", "close": 141.0, "volume": 4244067.0}, {"date": "2022-04-26", "close": 131.6, "volume": 4024704.0}, {"date": "2022-04-27", "close": 132.4, "volume": 1481823.0}, {"date": "2022-04-28", "close": 120.7, "volume": 911712.0}, {"date": "2022-04-29", "close": 117.2, "volume": 563137.0}, {"date": "2022-05-02", "close": 102.7, "volume": 2508280.0}, {"date": "2022-05-03", "close": 88.8, "volume": 1493325.0}, {"date": "2022-05-04", "close": 94.2, "volume": 1608166.0}, {"date": "2022-05-05", "close": 92.5, "volume": 605859.0}, {"date": "2022-05-06", "close": 84.6, "volume": 448226.0}, {"date": "2022-05-09", "close": 81.5, "volume": 574362.0}, {"date": "2022-05-10", "close": 77.9, "volume": 426579.0}, {"date": "2022-05-11", "close": 81.6, "volume": 4186138.0}, {"date": "2022-05-12", "close": 90.3, "volume": 1430635.0}, {"date": "2022-05-13", "close": 130.0, "volume": 10967240.0}, {"date": "2022-05-16", "close": 135.0, "volume": 4146794.0}, {"date": "2022-05-17", "close": 156.0, "volume": 5047009.0}, {"date": "2022-05-18", "close": 150.1, "volume": 2668571.0}, {"date": "2022-05-19", "close": 142.9, "volume": 1404743.0}, {"date": "2022-05-20", "close": 133.8, "volume": 1156227.0}, {"date": "2022-05-23", "close": 141.2, "volume": 814206.0}, {"date": "2022-05-24", "close": 122.1, "volume": 969431.0}, {"date": "2022-05-25", "close": 123.7, "volume": 618200.0}, {"date": "2022-05-26", "close": 126.4, "volume": 593503.0}, {"date": "2022-05-27", "close": 128.3, "volume": 616916.0}, {"date": "2022-05-31", "close": 129.4, "volume": 594887.0}, {"date": "2022-06-01", "close": 121.9, "volume": 627891.0}, {"date": "2022-06-02", "close": 132.1, "volume": 730706.0}, {"date": "2022-06-03", "close": 144.6, "volume": 1801975.0}, {"date": "2022-06-06", "close": 135.7, "volume": 706205.0}, {"date": "2022-06-07", "close": 158.5, "volume": 2979250.0}, {"date": "2022-06-08", "close": 153.0, "volume": 934457.0}, {"date": "2022-06-09", "close": 137.1, "volume": 560115.0}, {"date": "2022-06-10", "close": 131.2, "volume": 471817.0}, {"date": "2022-06-13", "close": 126.2, "volume": 373387.0}, {"date": "2022-06-14", "close": 123.4, "volume": 412394.0}, {"date": "2022-06-15", "close": 128.5, "volume": 510822.0}, {"date": "2022-06-16", "close": 119.6, "volume": 522836.0}, {"date": "2022-06-17", "close": 127.9, "volume": 525231.0}, {"date": "2022-06-21", "close": 133.9, "volume": 375430.0}, {"date": "2022-06-22", "close": 135.4, "volume": 338908.0}, {"date": "2022-06-23", "close": 132.9, "volume": 321815.0}, {"date": "2022-06-24", "close": 132.1, "volume": 656769.0}, {"date": "2022-06-27", "close": 128.6, "volume": 703086.0}, {"date": "2022-06-28", "close": 118.1, "volume": 514031.0}, {"date": "2022-06-29", "close": 114.5, "volume": 415516.0}, {"date": "2022-06-30", "close": 113.0, "volume": 337120.0}, {"date": "2022-07-01", "close": 112.0, "volume": 329942.0}, {"date": "2022-07-05", "close": 115.2, "volume": 347422.0}, {"date": "2022-07-06", "close": 130.2, "volume": 3188363.0}, {"date": "2022-07-07", "close": 134.6, "volume": 2308290.0}, {"date": "2022-07-08", "close": 133.2, "volume": 982016.0}, {"date": "2022-07-11", "close": 153.0, "volume": 1398758.0}, {"date": "2022-07-12", "close": 150.0, "volume": 730462.0}, {"date": "2022-07-13", "close": 159.4, "volume": 2322359.0}, {"date": "2022-07-14", "close": 156.3, "volume": 734798.0}, {"date": "2022-07-15", "close": 172.3, "volume": 1498408.0}, {"date": "2022-07-18", "close": 163.8, "volume": 836295.0}, {"date": "2022-07-19", "close": 167.9, "volume": 672826.0}, {"date": "2022-07-20", "close": 162.2, "volume": 967525.0}, {"date": "2022-07-21", "close": 159.2, "volume": 503907.0}, {"date": "2022-07-22", "close": 140.9, "volume": 633962.0}, {"date": "2022-07-25", "close": 133.1, "volume": 541509.0}, {"date": "2022-07-26", "close": 123.5, "volume": 730017.0}, {"date": "2022-07-27", "close": 126.0, "volume": 652202.0}, {"date": "2022-07-28", "close": 122.1, "volume": 396218.0}, {"date": "2022-07-29", "close": 121.0, "volume": 434634.0}, {"date": "2022-08-01", "close": 118.7, "volume": 240386.0}, {"date": "2022-08-02", "close": 120.9, "volume": 495852.0}, {"date": "2022-08-03", "close": 123.1, "volume": 563523.0}, {"date": "2022-08-04", "close": 123.7, "volume": 400439.0}, {"date": "2022-08-05", "close": 126.1, "volume": 706159.0}, {"date": "2022-08-08", "close": 120.6, "volume": 482115.0}, {"date": "2022-08-09", "close": 115.0, "volume": 604015.0}, {"date": "2022-08-10", "close": 117.7, "volume": 545139.0}, {"date": "2022-08-11", "close": 160.1, "volume": 5902354.0}, {"date": "2022-08-12", "close": 190.8, "volume": 2455631.0}, {"date": "2022-08-15", "close": 196.1, "volume": 1668302.0}, {"date": "2022-08-16", "close": 222.5, "volume": 1876178.0}, {"date": "2022-08-17", "close": 237.8, "volume": 1244415.0}, {"date": "2022-08-18", "close": 186.75, "volume": 1216267.0}, {"date": "2022-08-19", "close": 174.7, "volume": 787716.0}, {"date": "2022-08-22", "close": 169.6, "volume": 678821.0}, {"date": "2022-08-23", "close": 180.1, "volume": 511662.0}, {"date": "2022-08-24", "close": 181.4, "volume": 340237.0}, {"date": "2022-08-25", "close": 173.1, "volume": 382117.0}, {"date": "2022-08-26", "close": 166.7, "volume": 329785.0}, {"date": "2022-08-29", "close": 164.9, "volume": 260156.0}, {"date": "2022-08-30", "close": 148.8, "volume": 1130228.0}, {"date": "2022-08-31", "close": 153.0, "volume": 496199.0}, {"date": "2022-09-01", "close": 153.0, "volume": 317627.0}, {"date": "2022-09-02", "close": 148.0, "volume": 329749.0}, {"date": "2022-09-06", "close": 145.9, "volume": 205014.0}, {"date": "2022-09-07", "close": 115.1, "volume": 2859284.0}, {"date": "2022-09-08", "close": 127.7, "volume": 1131828.0}, {"date": "2022-09-09", "close": 155.7, "volume": 1327501.0}, {"date": "2022-09-12", "close": 160.9, "volume": 583670.0}, {"date": "2022-09-13", "close": 153.8, "volume": 415499.0}, {"date": "2022-09-14", "close": 157.7, "volume": 350746.0}, {"date": "2022-09-15", "close": 151.6, "volume": 303826.0}, {"date": "2022-09-16", "close": 142.8, "volume": 375971.0}, {"date": "2022-09-19", "close": 116.9, "volume": 1366012.0}, {"date": "2022-09-20", "close": 118.7, "volume": 606992.0}, {"date": "2022-09-21", "close": 107.05, "volume": 763881.0}, {"date": "2022-09-22", "close": 106.7, "volume": 292946.0}, {"date": "2022-09-23", "close": 102.2, "volume": 547927.0}, {"date": "2022-09-26", "close": 107.3, "volume": 371433.0}, {"date": "2022-09-27", "close": 111.1, "volume": 313570.0}, {"date": "2022-09-28", "close": 110.1, "volume": 216333.0}, {"date": "2022-09-29", "close": 117.2, "volume": 418382.0}, {"date": "2022-09-30", "close": 115.2, "volume": 422067.0}, {"date": "2022-10-03", "close": 122.8, "volume": 358217.0}, {"date": "2022-10-04", "close": 125.1, "volume": 376328.0}, {"date": "2022-10-05", "close": 118.9, "volume": 241399.0}, {"date": "2022-10-06", "close": 114.1, "volume": 208093.0}, {"date": "2022-10-07", "close": 110.7, "volume": 218540.0}, {"date": "2022-10-10", "close": 106.1, "volume": 181888.0}, {"date": "2022-10-11", "close": 111.5, "volume": 209823.0}, {"date": "2022-10-12", "close": 109.5, "volume": 174715.0}, {"date": "2022-10-13", "close": 114.0, "volume": 273249.0}, {"date": "2022-10-14", "close": 108.6, "volume": 124124.0}, {"date": "2022-10-17", "close": 114.7, "volume": 251711.0}, {"date": "2022-10-18", "close": 119.4, "volume": 317809.0}, {"date": "2022-10-19", "close": 111.2, "volume": 210745.0}, {"date": "2022-10-20", "close": 111.7, "volume": 116387.0}, {"date": "2022-10-21", "close": 111.8, "volume": 168623.0}, {"date": "2022-10-24", "close": 108.9, "volume": 211254.0}, {"date": "2022-10-25", "close": 116.3, "volume": 201511.0}, {"date": "2022-10-26", "close": 120.9, "volume": 258776.0}, {"date": "2022-10-27", "close": 122.4, "volume": 129331.0}, {"date": "2022-10-28", "close": 122.1, "volume": 203867.0}, {"date": "2022-10-31", "close": 122.4, "volume": 271993.0}, {"date": "2022-11-01", "close": 124.1, "volume": 198225.0}, {"date": "2022-11-02", "close": 114.6, "volume": 268951.0}, {"date": "2022-11-03", "close": 112.8, "volume": 179190.0}, {"date": "2022-11-04", "close": 103.5, "volume": 391080.0}, {"date": "2022-11-07", "close": 144.4, "volume": 5515191.0}, {"date": "2022-11-08", "close": 150.1, "volume": 1131137.0}, {"date": "2022-11-09", "close": 150.1, "volume": null}, {"date": "2022-11-10", "close": 69.7, "volume": 3628445.0}, {"date": "2022-11-11", "close": 65.9, "volume": 864347.0}, {"date": "2022-11-14", "close": 61.9, "volume": 698481.0}, {"date": "2022-11-15", "close": 62.7, "volume": 420397.0}, {"date": "2022-11-16", "close": 60.9, "volume": 357476.0}, {"date": "2022-11-17", "close": 59.3, "volume": 332905.0}, {"date": "2022-11-18", "close": 60.0, "volume": 588499.0}, {"date": "2022-11-21", "close": 53.8, "volume": 370999.0}, {"date": "2022-11-22", "close": 53.5, "volume": 315873.0}, {"date": "2022-11-23", "close": 55.1, "volume": 240736.0}, {"date": "2022-11-25", "close": 56.1, "volume": 179118.0}, {"date": "2022-11-28", "close": 54.2, "volume": 188243.0}, {"date": "2022-11-29", "close": 55.2, "volume": 173381.0}, {"date": "2022-11-30", "close": 56.8, "volume": 332674.0}, {"date": "2022-12-01", "close": 54.8, "volume": 270703.0}, {"date": "2022-12-02", "close": 55.0, "volume": 291161.0}, {"date": "2022-12-05", "close": 58.2, "volume": 949504.0}, {"date": "2022-12-06", "close": 56.6, "volume": 687961.0}, {"date": "2022-12-07", "close": 55.7, "volume": 333324.0}, {"date": "2022-12-08", "close": 58.3, "volume": 327713.0}, {"date": "2022-12-09", "close": 54.7, "volume": 307326.0}, {"date": "2022-12-12", "close": 53.7, "volume": 264525.0}, {"date": "2022-12-13", "close": 53.1, "volume": 258467.0}, {"date": "2022-12-14", "close": 52.3, "volume": 221589.0}, {"date": "2022-12-15", "close": 51.1, "volume": 190221.0}, {"date": "2022-12-16", "close": 49.9, "volume": 321206.0}, {"date": "2022-12-19", "close": 48.1, "volume": 226848.0}, {"date": "2022-12-20", "close": 47.8, "volume": 242705.0}, {"date": "2022-12-21", "close": 51.1, "volume": 227503.0}, {"date": "2022-12-22", "close": 51.2, "volume": 172250.0}, {"date": "2022-12-23", "close": 50.5, "volume": 155753.0}, {"date": "2022-12-27", "close": 49.3, "volume": 192049.0}, {"date": "2022-12-28", "close": 50.1, "volume": 160104.0}, {"date": "2022-12-29", "close": 52.9, "volume": 166921.0}, {"date": "2022-12-30", "close": 52.8, "volume": 189279.0}, {"date": "2023-01-03", "close": 51.4, "volume": 169851.0}, {"date": "2023-01-04", "close": 54.3, "volume": 149570.0}, {"date": "2023-01-05", "close": 56.4, "volume": 146278.0}, {"date": "2023-01-06", "close": 54.1, "volume": 132605.0}, {"date": "2023-01-09", "close": 52.9, "volume": 122902.0}, {"date": "2023-01-10", "close": 57.0, "volume": 306895.0}, {"date": "2023-01-11", "close": 56.9, "volume": 183562.0}, {"date": "2023-01-12", "close": 61.6, "volume": 242813.0}, {"date": "2023-01-13", "close": 62.6, "volume": 152443.0}, {"date": "2023-01-17", "close": 62.1, "volume": 200454.0}, {"date": "2023-01-18", "close": 62.1, "volume": 137012.0}, {"date": "2023-01-19", "close": 61.3, "volume": 81030.0}, {"date": "2023-01-20", "close": 64.1, "volume": 147264.0}, {"date": "2023-01-23", "close": 62.4, "volume": 228869.0}, {"date": "2023-01-24", "close": 62.7, "volume": 133417.0}, {"date": "2023-01-25", "close": 61.1, "volume": 144094.0}, {"date": "2023-01-26", "close": 59.1, "volume": 181377.0}, {"date": "2023-01-27", "close": 59.0, "volume": 185789.0}, {"date": "2023-01-30", "close": 55.7, "volume": 250325.0}, {"date": "2023-01-31", "close": 57.6, "volume": 212493.0}, {"date": "2023-02-01", "close": 59.0, "volume": 225950.0}, {"date": "2023-02-02", "close": 59.1, "volume": 202008.0}, {"date": "2023-02-03", "close": 57.6, "volume": 123783.0}, {"date": "2023-02-06", "close": 57.1, "volume": 122953.0}, {"date": "2023-02-07", "close": 54.1, "volume": 206830.0}, {"date": "2023-02-08", "close": 51.3, "volume": 228182.0}, {"date": "2023-02-09", "close": 39.7, "volume": 655814.0}, {"date": "2023-02-10", "close": 41.5, "volume": 376622.0}, {"date": "2023-02-13", "close": 40.2, "volume": 182825.0}, {"date": "2023-02-14", "close": 40.1, "volume": 176028.0}, {"date": "2023-02-15", "close": 44.0, "volume": 291968.0}, {"date": "2023-02-16", "close": 45.4, "volume": 350190.0}, {"date": "2023-02-17", "close": 45.9, "volume": 154402.0}, {"date": "2023-02-21", "close": 44.4, "volume": 158118.0}, {"date": "2023-02-22", "close": 44.8, "volume": 138627.0}, {"date": "2023-02-23", "close": 44.2, "volume": 102775.0}, {"date": "2023-02-24", "close": 41.4, "volume": 141198.0}, {"date": "2023-02-27", "close": 40.1, "volume": 127068.0}, {"date": "2023-02-28", "close": 39.55, "volume": 157153.0}, {"date": "2023-03-01", "close": 37.6, "volume": 167198.0}, {"date": "2023-03-02", "close": 37.8, "volume": 381932.0}, {"date": "2023-03-03", "close": 24.2, "volume": 1641565.0}, {"date": "2023-03-06", "close": 24.35, "volume": 376401.0}, {"date": "2023-03-07", "close": 23.6, "volume": 235659.0}, {"date": "2023-03-08", "close": 23.9, "volume": 248443.0}, {"date": "2023-03-09", "close": 22.4, "volume": 274043.0}, {"date": "2023-03-10", "close": 21.8, "volume": 458569.0}, {"date": "2023-03-13", "close": 20.3, "volume": 403435.0}, {"date": "2023-03-14", "close": 20.7, "volume": 299968.0}, {"date": "2023-03-15", "close": 18.4, "volume": 359664.0}, {"date": "2023-03-16", "close": 18.6, "volume": 227505.0}, {"date": "2023-03-17", "close": 16.0, "volume": 410682.0}, {"date": "2023-03-20", "close": 17.25, "volume": 273380.0}, {"date": "2023-03-21", "close": 15.9, "volume": 284638.0}, {"date": "2023-03-22", "close": 14.05, "volume": 446029.0}, {"date": "2023-03-23", "close": 13.1, "volume": 314046.0}, {"date": "2023-03-24", "close": 13.8, "volume": 373931.0}, {"date": "2023-03-27", "close": 12.8, "volume": 182783.0}, {"date": "2023-03-28", "close": 13.0, "volume": 110689.0}, {"date": "2023-03-29", "close": 13.2, "volume": 88093.0}, {"date": "2023-03-30", "close": 12.0, "volume": 179848.0}, {"date": "2023-03-31", "close": 11.6, "volume": 196335.0}, {"date": "2023-04-03", "close": 11.4, "volume": 201618.0}, {"date": "2023-04-04", "close": 11.1, "volume": 425834.0}, {"date": "2023-04-05", "close": 11.2, "volume": 158811.0}, {"date": "2023-04-06", "close": 10.6, "volume": 283157.0}, {"date": "2023-04-10", "close": 10.0, "volume": 185667.0}, {"date": "2023-04-11", "close": 10.1, "volume": 422475.0}, {"date": "2023-04-12", "close": 10.0, "volume": 197013.0}, {"date": "2023-04-13", "close": 10.5, "volume": 531365.0}, {"date": "2023-04-14", "close": 10.0, "volume": 553215.0}, {"date": "2023-04-17", "close": 10.4, "volume": 390632.0}, {"date": "2023-04-18", "close": 10.3, "volume": 115166.0}, {"date": "2023-04-19", "close": 10.3, "volume": 151925.0}, {"date": "2023-04-20", "close": 12.0, "volume": 719066.0}, {"date": "2023-04-21", "close": 14.1, "volume": 1140496.0}, {"date": "2023-04-24", "close": 14.0, "volume": 576304.0}, {"date": "2023-04-25", "close": 12.85, "volume": 184192.0}, {"date": "2023-04-26", "close": 12.8, "volume": 169127.0}, {"date": "2023-04-27", "close": 12.7, "volume": 123618.0}, {"date": "2023-04-28", "close": 12.7, "volume": 145392.0}, {"date": "2023-05-01", "close": 13.4, "volume": 157711.0}, {"date": "2023-05-02", "close": 12.6, "volume": 150789.0}, {"date": "2023-05-03", "close": 12.7, "volume": 283089.0}, {"date": "2023-05-04", "close": 12.7, "volume": 138895.0}, {"date": "2023-05-05", "close": 13.4, "volume": 124864.0}, {"date": "2023-05-08", "close": 13.7, "volume": 139554.0}, {"date": "2023-05-09", "close": 13.7, "volume": 136044.0}, {"date": "2023-05-10", "close": 14.9, "volume": 271357.0}, {"date": "2023-05-11", "close": 12.3, "volume": 352998.0}, {"date": "2023-05-12", "close": 11.4, "volume": 306109.0}, {"date": "2023-05-15", "close": 11.1, "volume": 115884.0}, {"date": "2023-05-16", "close": 10.8, "volume": 224534.0}, {"date": "2023-05-17", "close": 11.4, "volume": 163787.0}, {"date": "2023-05-18", "close": 11.3, "volume": 111837.0}, {"date": "2023-05-19", "close": 11.4, "volume": 105764.0}, {"date": "2023-05-22", "close": 11.1, "volume": 124832.0}, {"date": "2023-05-23", "close": 10.8, "volume": 165690.0}, {"date": "2023-05-24", "close": 10.6, "volume": 118940.0}, {"date": "2023-05-25", "close": 10.3, "volume": 166060.0}, {"date": "2023-05-26", "close": 10.4, "volume": 133153.0}, {"date": "2023-05-30", "close": 10.8, "volume": 86157.0}, {"date": "2023-05-31", "close": 9.9, "volume": 456816.0}, {"date": "2023-06-01", "close": 9.759, "volume": 244926.0}, {"date": "2023-06-02", "close": 10.4, "volume": 114910.0}, {"date": "2023-06-05", "close": 10.6, "volume": 109440.0}, {"date": "2023-06-06", "close": 11.3, "volume": 193888.0}, {"date": "2023-06-07", "close": 12.2, "volume": 239155.0}, {"date": "2023-06-08", "close": 13.1, "volume": 169479.0}, {"date": "2023-06-09", "close": 13.1, "volume": 121356.0}, {"date": "2023-06-12", "close": 12.7, "volume": 103430.0}, {"date": "2023-06-13", "close": 13.2, "volume": 85254.0}, {"date": "2023-06-14", "close": 12.8, "volume": 125314.0}, {"date": "2023-06-15", "close": 13.1, "volume": 104632.0}, {"date": "2023-06-16", "close": 12.3, "volume": 166580.0}, {"date": "2023-06-20", "close": 12.2, "volume": 99139.0}, {"date": "2023-06-21", "close": 12.1, "volume": 85023.0}, {"date": "2023-06-22", "close": 11.7, "volume": 81549.0}, {"date": "2023-06-23", "close": 11.3, "volume": 872059.0}, {"date": "2023-06-26", "close": 10.3, "volume": 255506.0}, {"date": "2023-06-27", "close": 11.2, "volume": 198766.0}, {"date": "2023-06-28", "close": 11.3, "volume": 79987.0}, {"date": "2023-06-29", "close": 11.8, "volume": 88464.0}, {"date": "2023-06-30", "close": 11.9, "volume": 101534.0}, {"date": "2023-07-03", "close": 12.0, "volume": 69728.0}, {"date": "2023-07-05", "close": 12.0, "volume": 89808.0}, {"date": "2023-07-06", "close": 11.1, "volume": 96363.0}, {"date": "2023-07-07", "close": 11.3, "volume": 53049.0}, {"date": "2023-07-10", "close": 12.0, "volume": 165381.0}, {"date": "2023-07-11", "close": 12.3, "volume": 118143.0}, {"date": "2023-07-12", "close": 12.3, "volume": 123783.0}, {"date": "2023-07-13", "close": 12.6, "volume": 91158.0}, {"date": "2023-07-14", "close": 12.2, "volume": 56545.0}, {"date": "2023-07-17", "close": 12.6, "volume": 82824.0}, {"date": "2023-07-18", "close": 13.2, "volume": 260188.0}, {"date": "2023-07-19", "close": 13.3, "volume": 110981.0}, {"date": "2023-07-20", "close": 13.3, "volume": 84809.0}, {"date": "2023-07-21", "close": 12.9, "volume": 93880.0}, {"date": "2023-07-24", "close": 12.55, "volume": 91636.0}, {"date": "2023-07-25", "close": 11.9, "volume": 94981.0}, {"date": "2023-07-26", "close": 12.2, "volume": 77799.0}, {"date": "2023-07-27", "close": 11.9, "volume": 73200.0}, {"date": "2023-07-28", "close": 12.35, "volume": 50403.0}, {"date": "2023-07-31", "close": 12.6, "volume": 79507.0}, {"date": "2023-08-01", "close": 12.0, "volume": 127238.0}, {"date": "2023-08-02", "close": 11.7, "volume": 80755.0}, {"date": "2023-08-03", "close": 11.7, "volume": 60474.0}, {"date": "2023-08-04", "close": 11.5, "volume": 83659.0}, {"date": "2023-08-07", "close": 11.3, "volume": 123007.0}, {"date": "2023-08-08", "close": 10.9, "volume": 126192.0}, {"date": "2023-08-09", "close": 10.8, "volume": 96946.0}, {"date": "2023-08-10", "close": 10.9, "volume": 119569.0}, {"date": "2023-08-11", "close": 11.4, "volume": 71777.0}, {"date": "2023-08-14", "close": 11.4, "volume": 52529.0}, {"date": "2023-08-15", "close": 11.2, "volume": 44170.0}, {"date": "2023-08-16", "close": 10.8, "volume": 83236.0}, {"date": "2023-08-17", "close": 10.3, "volume": 91558.0}, {"date": "2023-08-18", "close": 10.8, "volume": 67067.0}, {"date": "2023-08-21", "close": 10.7, "volume": 56926.0}, {"date": "2023-08-22", "close": 10.5, "volume": 52765.0}, {"date": "2023-08-23", "close": 10.4, "volume": 41372.0}, {"date": "2023-08-24", "close": 10.3, "volume": 71177.0}, {"date": "2023-08-25", "close": 10.3, "volume": 68956.0}, {"date": "2023-08-28", "close": 10.5, "volume": 28172.0}, {"date": "2023-08-29", "close": 10.7, "volume": 35113.0}, {"date": "2023-08-30", "close": 11.0, "volume": 35562.0}, {"date": "2023-08-31", "close": 10.4, "volume": 50160.0}, {"date": "2023-09-01", "close": 10.4, "volume": 56880.0}, {"date": "2023-09-05", "close": 10.9, "volume": 38443.0}, {"date": "2023-09-06", "close": 10.5, "volume": 58708.0}, {"date": "2023-09-07", "close": 10.4, "volume": 36809.0}, {"date": "2023-09-08", "close": 10.35, "volume": 42664.0}, {"date": "2023-09-11", "close": 10.5, "volume": 85636.0}, {"date": "2023-09-12", "close": 10.2, "volume": 47457.0}, {"date": "2023-09-13", "close": 10.6, "volume": 111174.0}, {"date": "2023-09-14", "close": 10.1, "volume": 60373.0}, {"date": "2023-09-15", "close": 9.999, "volume": 121532.0}, {"date": "2023-09-18", "close": 9.261, "volume": 149877.0}, {"date": "2023-09-19", "close": 8.265, "volume": 196238.0}, {"date": "2023-09-20", "close": 9.175, "volume": 218382.0}, {"date": "2023-09-21", "close": 9.455, "volume": 107472.0}, {"date": "2023-09-22", "close": 8.669, "volume": 84087.0}, {"date": "2023-09-25", "close": 8.421, "volume": 37947.0}, {"date": "2023-09-26", "close": 8.0, "volume": 450091.0}, {"date": "2023-09-27", "close": 7.8, "volume": 176410.0}, {"date": "2023-09-28", "close": 7.524, "volume": 114071.0}, {"date": "2023-09-29", "close": 7.19, "volume": 113984.0}, {"date": "2023-10-02", "close": 7.29, "volume": 66805.0}, {"date": "2023-10-03", "close": 7.412, "volume": 78993.0}, {"date": "2023-10-04", "close": 7.386, "volume": 216481.0}, {"date": "2023-10-05", "close": 7.631, "volume": 69888.0}, {"date": "2023-10-06", "close": 7.601, "volume": 49528.0}, {"date": "2023-10-09", "close": 7.979, "volume": 56703.0}, {"date": "2023-10-10", "close": 8.999, "volume": 143273.0}, {"date": "2023-10-11", "close": 8.111, "volume": 87265.0}, {"date": "2023-10-12", "close": 8.555, "volume": 79762.0}, {"date": "2023-10-13", "close": 8.5, "volume": 39674.0}, {"date": "2023-10-16", "close": 9.4, "volume": 104526.0}, {"date": "2023-10-17", "close": 10.0, "volume": 222132.0}, {"date": "2023-10-18", "close": 9.426, "volume": 94438.0}, {"date": "2023-10-19", "close": 8.661, "volume": 117672.0}, {"date": "2023-10-20", "close": 8.089, "volume": 78636.0}, {"date": "2023-10-23", "close": 7.501, "volume": 117537.0}, {"date": "2023-10-24", "close": 8.4, "volume": 132284.0}, {"date": "2023-10-25", "close": 8.546, "volume": 96454.0}, {"date": "2023-10-26", "close": 9.1, "volume": 94221.0}, {"date": "2023-10-27", "close": 8.772, "volume": 47484.0}, {"date": "2023-10-30", "close": 9.55, "volume": 78818.0}, {"date": "2023-10-31", "close": 9.029, "volume": 102438.0}, {"date": "2023-11-01", "close": 8.696, "volume": 61524.0}, {"date": "2023-11-02", "close": 9.736, "volume": 74812.0}, {"date": "2023-11-03", "close": 10.0, "volume": 52932.0}, {"date": "2023-11-06", "close": 9.801, "volume": 31839.0}, {"date": "2023-11-07", "close": 10.3, "volume": 59792.0}, {"date": "2023-11-08", "close": 9.749, "volume": 26362.0}, {"date": "2023-11-09", "close": 9.087, "volume": 40310.0}, {"date": "2023-11-10", "close": 9.18, "volume": 30750.0}, {"date": "2023-11-13", "close": 9.399, "volume": 15133.0}, {"date": "2023-11-14", "close": 9.553, "volume": 41608.0}, {"date": "2023-11-15", "close": 10.6, "volume": 181325.0}, {"date": "2023-11-16", "close": 9.999, "volume": 96228.0}, {"date": "2023-11-17", "close": 10.65, "volume": 128809.0}, {"date": "2023-11-20", "close": 9.87, "volume": 100182.0}, {"date": "2023-11-21", "close": 9.985, "volume": 67058.0}, {"date": "2023-11-22", "close": 9.764, "volume": 42928.0}, {"date": "2023-11-24", "close": 10.1, "volume": 24052.0}, {"date": "2023-11-27", "close": 9.97, "volume": 46444.0}, {"date": "2023-11-28", "close": 9.47, "volume": 86145.0}, {"date": "2023-11-29", "close": 9.15, "volume": 88807.0}, {"date": "2023-11-30", "close": 9.551, "volume": 85050.0}, {"date": "2023-12-01", "close": 10.1, "volume": 56161.0}, {"date": "2023-12-04", "close": 9.8, "volume": 54676.0}, {"date": "2023-12-05", "close": 9.9, "volume": 43006.0}, {"date": "2023-12-06", "close": 11.1, "volume": 122828.0}, {"date": "2023-12-07", "close": 11.4, "volume": 98857.0}, {"date": "2023-12-08", "close": 11.7, "volume": 86000.0}, {"date": "2023-12-11", "close": 8.627, "volume": 398216.0}, {"date": "2023-12-12", "close": 8.468, "volume": 70739.0}, {"date": "2023-12-13", "close": 8.27, "volume": 109300.0}, {"date": "2023-12-14", "close": 7.531, "volume": 1047772.0}, {"date": "2023-12-15", "close": 7.6, "volume": 247707.0}, {"date": "2023-12-18", "close": 6.799, "volume": 293673.0}, {"date": "2023-12-19", "close": 7.186, "volume": 137076.0}, {"date": "2023-12-20", "close": 6.736, "volume": 173808.0}, {"date": "2023-12-21", "close": 6.73, "volume": 124975.0}, {"date": "2023-12-22", "close": 7.1, "volume": 120441.0}, {"date": "2023-12-26", "close": 7.176, "volume": 128196.0}, {"date": "2023-12-27", "close": 7.066, "volume": 137580.0}, {"date": "2023-12-28", "close": 7.585, "volume": 246644.0}, {"date": "2023-12-29", "close": 7.2, "volume": 154333.0}, {"date": "2024-01-02", "close": 7.216, "volume": 117822.0}, {"date": "2024-01-03", "close": 6.808, "volume": 94496.0}, {"date": "2024-01-04", "close": 6.491, "volume": 72942.0}, {"date": "2024-01-05", "close": 5.86, "volume": 258793.0}, {"date": "2024-01-08", "close": 5.58, "volume": 192321.0}, {"date": "2024-01-09", "close": 5.614, "volume": 81593.0}, {"date": "2024-01-10", "close": 5.059, "volume": 197054.0}, {"date": "2024-01-11", "close": 4.378, "volume": 412218.0}, {"date": "2024-01-12", "close": 4.592, "volume": 345654.0}, {"date": "2024-01-16", "close": 4.158, "volume": 194557.0}, {"date": "2024-01-17", "close": 4.369, "volume": 185711.0}, {"date": "2024-01-18", "close": 4.15, "volume": 97590.0}, {"date": "2024-01-19", "close": 3.7, "volume": 287934.0}, {"date": "2024-01-22", "close": 3.96, "volume": 283187.0}, {"date": "2024-01-23", "close": 4.073, "volume": 303109.0}, {"date": "2024-01-24", "close": 4.259, "volume": 406382.0}, {"date": "2024-01-25", "close": 4.403, "volume": 176246.0}, {"date": "2024-01-26", "close": 4.301, "volume": 87407.0}, {"date": "2024-01-29", "close": 4.89, "volume": 134704.0}, {"date": "2024-01-30", "close": 4.7, "volume": 99464.0}, {"date": "2024-01-31", "close": 4.877, "volume": 100406.0}, {"date": "2024-02-01", "close": 4.9, "volume": 151690.0}, {"date": "2024-02-02", "close": 5.0, "volume": 165940.0}, {"date": "2024-02-05", "close": 4.9, "volume": 87144.0}, {"date": "2024-02-06", "close": 4.407, "volume": 750547.0}, {"date": "2024-02-07", "close": 4.4, "volume": 173401.0}, {"date": "2024-02-08", "close": 4.111, "volume": 157599.0}, {"date": "2024-02-09", "close": 3.798, "volume": 349837.0}, {"date": "2024-02-12", "close": 3.875, "volume": 170026.0}, {"date": "2024-02-13", "close": 3.78, "volume": 203225.0}, {"date": "2024-02-14", "close": 4.173, "volume": 200246.0}, {"date": "2024-02-15", "close": 4.2, "volume": 151733.0}, {"date": "2024-02-16", "close": 4.838, "volume": 333136.0}, {"date": "2024-02-20", "close": 5.041, "volume": 230366.0}, {"date": "2024-02-21", "close": 4.98, "volume": 131061.0}, {"date": "2024-02-22", "close": 5.55, "volume": 264503.0}, {"date": "2024-02-23", "close": 5.9, "volume": 267377.0}, {"date": "2024-02-26", "close": 5.502, "volume": 141762.0}, {"date": "2024-02-27", "close": 6.462, "volume": 422327.0}, {"date": "2024-02-28", "close": 6.165, "volume": 179666.0}, {"date": "2024-02-29", "close": 6.051, "volume": 114800.0}, {"date": "2024-03-01", "close": 6.4, "volume": 116120.0}, {"date": "2024-03-04", "close": 6.35, "volume": 74261.0}, {"date": "2024-03-05", "close": 5.934, "volume": 116388.0}, {"date": "2024-03-06", "close": 6.42, "volume": 107007.0}, {"date": "2024-03-07", "close": 6.12, "volume": 71400.0}, {"date": "2024-03-08", "close": 6.475, "volume": 140432.0}, {"date": "2024-03-11", "close": 6.58, "volume": 161802.0}, {"date": "2024-03-12", "close": 6.31, "volume": 79413.0}, {"date": "2024-03-13", "close": 6.41, "volume": 67204.0}, {"date": "2024-03-14", "close": 6.001, "volume": 58438.0}, {"date": "2024-03-15", "close": 5.8, "volume": 183838.0}, {"date": "2024-03-18", "close": 5.676, "volume": 61095.0}, {"date": "2024-03-19", "close": 6.013, "volume": 74240.0}, {"date": "2024-03-20", "close": 5.9, "volume": 65403.0}, {"date": "2024-03-21", "close": 5.739, "volume": 57737.0}, {"date": "2024-03-22", "close": 5.6, "volume": 43421.0}, {"date": "2024-03-25", "close": 6.092, "volume": 57881.0}, {"date": "2024-03-26", "close": 6.099, "volume": 52239.0}, {"date": "2024-03-27", "close": 6.466, "volume": 321644.0}, {"date": "2024-03-28", "close": 7.001, "volume": 592877.0}, {"date": "2024-04-01", "close": 7.6, "volume": 228050.0}, {"date": "2024-04-02", "close": 7.742, "volume": 109694.0}, {"date": "2024-04-03", "close": 8.29, "volume": 294566.0}, {"date": "2024-04-04", "close": 8.3, "volume": 153352.0}, {"date": "2024-04-05", "close": 9.251, "volume": 244907.0}, {"date": "2024-04-08", "close": 10.3, "volume": 337420.0}, {"date": "2024-04-09", "close": 11.7, "volume": 618985.0}, {"date": "2024-04-10", "close": 12.4, "volume": 246518.0}, {"date": "2024-04-11", "close": 17.9, "volume": 1781584.0}, {"date": "2024-04-12", "close": 15.2, "volume": 638748.0}, {"date": "2024-04-15", "close": 15.3, "volume": 716773.0}, {"date": "2024-04-16", "close": 12.55, "volume": 320297.0}, {"date": "2024-04-17", "close": 11.6, "volume": 251534.0}, {"date": "2024-04-18", "close": 14.2, "volume": 702004.0}, {"date": "2024-04-19", "close": 13.1, "volume": 261422.0}, {"date": "2024-04-22", "close": 12.7, "volume": 140952.0}, {"date": "2024-04-23", "close": 12.75, "volume": 263604.0}, {"date": "2024-04-24", "close": 13.2, "volume": 155275.0}, {"date": "2024-04-25", "close": 12.1, "volume": 206306.0}, {"date": "2024-04-26", "close": 12.7, "volume": 128219.0}, {"date": "2024-04-29", "close": 12.5, "volume": 233407.0}, {"date": "2024-04-30", "close": 13.5, "volume": 371350.0}, {"date": "2024-05-01", "close": 14.9, "volume": 325064.0}, {"date": "2024-05-02", "close": 16.4, "volume": 412364.0}, {"date": "2024-05-03", "close": 16.3, "volume": 291992.0}, {"date": "2024-05-06", "close": 16.4, "volume": 198316.0}, {"date": "2024-05-07", "close": 16.3, "volume": 209815.0}, {"date": "2024-05-08", "close": 14.3, "volume": 331323.0}, {"date": "2024-05-09", "close": 13.7, "volume": 205005.0}, {"date": "2024-05-10", "close": 13.3, "volume": 138611.0}, {"date": "2024-05-13", "close": 13.3, "volume": 108410.0}, {"date": "2024-05-14", "close": 14.7, "volume": 267998.0}, {"date": "2024-05-15", "close": 14.7, "volume": 142646.0}, {"date": "2024-05-16", "close": 13.7, "volume": 103332.0}, {"date": "2024-05-17", "close": 13.2, "volume": 158555.0}, {"date": "2024-05-20", "close": 14.2, "volume": 144316.0}, {"date": "2024-05-21", "close": 13.9, "volume": 113448.0}, {"date": "2024-05-22", "close": 13.7, "volume": 84636.0}, {"date": "2024-05-23", "close": 12.7, "volume": 205690.0}, {"date": "2024-05-24", "close": 12.3, "volume": 165207.0}, {"date": "2024-05-28", "close": 11.1, "volume": 413769.0}, {"date": "2024-05-29", "close": 10.0, "volume": 364272.0}, {"date": "2024-05-30", "close": 9.664, "volume": 195330.0}, {"date": "2024-05-31", "close": 10.1, "volume": 187929.0}, {"date": "2024-06-03", "close": 10.1, "volume": 782996.0}, {"date": "2024-06-04", "close": 10.1, "volume": 185102.0}, {"date": "2024-06-05", "close": 9.791, "volume": 93311.0}, {"date": "2024-06-06", "close": 9.214, "volume": 193317.0}, {"date": "2024-06-07", "close": 9.182, "volume": 105384.0}, {"date": "2024-06-10", "close": 9.017, "volume": 354427.0}, {"date": "2024-06-11", "close": 9.293, "volume": 59348.0}, {"date": "2024-06-12", "close": 8.888, "volume": 162096.0}, {"date": "2024-06-13", "close": 8.385, "volume": 128500.0}, {"date": "2024-06-14", "close": 8.133, "volume": 119443.0}, {"date": "2024-06-17", "close": 8.319, "volume": 74095.0}, {"date": "2024-06-18", "close": 8.031, "volume": 101570.0}, {"date": "2024-06-20", "close": 7.8, "volume": 183626.0}, {"date": "2024-06-21", "close": 7.808, "volume": 67463.0}, {"date": "2024-06-24", "close": 8.514, "volume": 170765.0}, {"date": "2024-06-25", "close": 7.946, "volume": 83482.0}, {"date": "2024-06-26", "close": 7.989, "volume": 112725.0}, {"date": "2024-06-27", "close": 8.0, "volume": 132475.0}, {"date": "2024-06-28", "close": 8.413, "volume": 1588166.0}, {"date": "2024-07-01", "close": 8.787, "volume": 152212.0}, {"date": "2024-07-02", "close": 9.536, "volume": 453697.0}, {"date": "2024-07-03", "close": 9.147, "volume": 112191.0}, {"date": "2024-07-05", "close": 9.524, "volume": 121072.0}, {"date": "2024-07-08", "close": 8.516, "volume": 123685.0}, {"date": "2024-07-09", "close": 8.345, "volume": 90654.0}, {"date": "2024-07-10", "close": 8.81, "volume": 114275.0}, {"date": "2024-07-11", "close": 9.314, "volume": 127125.0}, {"date": "2024-07-12", "close": 9.471, "volume": 141186.0}, {"date": "2024-07-15", "close": 9.516, "volume": 79130.0}, {"date": "2024-07-16", "close": 10.4, "volume": 174668.0}, {"date": "2024-07-17", "close": 10.1, "volume": 196912.0}, {"date": "2024-07-18", "close": 9.375, "volume": 111501.0}, {"date": "2024-07-19", "close": 9.037, "volume": 93283.0}, {"date": "2024-07-22", "close": 9.599, "volume": 112650.0}, {"date": "2024-07-23", "close": 9.75, "volume": 63815.0}, {"date": "2024-07-24", "close": 9.463, "volume": 70513.0}, {"date": "2024-07-25", "close": 9.48, "volume": 66092.0}, {"date": "2024-07-26", "close": 9.485, "volume": 43755.0}, {"date": "2024-07-29", "close": 9.412, "volume": 34112.0}, {"date": "2024-07-30", "close": 9.131, "volume": 80306.0}, {"date": "2024-07-31", "close": 9.362, "volume": 64829.0}, {"date": "2024-08-01", "close": 8.891, "volume": 56593.0}, {"date": "2024-08-02", "close": 8.394, "volume": 71173.0}, {"date": "2024-08-05", "close": 8.289, "volume": 78667.0}, {"date": "2024-08-06", "close": 8.111, "volume": 52410.0}, {"date": "2024-08-07", "close": 7.69, "volume": 47376.0}, {"date": "2024-08-08", "close": 8.101, "volume": 58208.0}, {"date": "2024-08-09", "close": 8.238, "volume": 27852.0}, {"date": "2024-08-12", "close": 8.327, "volume": 50764.0}, {"date": "2024-08-13", "close": 8.243, "volume": 35301.0}, {"date": "2024-08-14", "close": 8.001, "volume": 125285.0}, {"date": "2024-08-15", "close": 8.4, "volume": 53510.0}, {"date": "2024-08-16", "close": 8.299, "volume": 28968.0}, {"date": "2024-08-19", "close": 8.39, "volume": 37009.0}, {"date": "2024-08-20", "close": 8.124, "volume": 24408.0}, {"date": "2024-08-21", "close": 8.502, "volume": 27900.0}, {"date": "2024-08-22", "close": 8.346, "volume": 27082.0}, {"date": "2024-08-23", "close": 8.644, "volume": 62170.0}, {"date": "2024-08-26", "close": 8.567, "volume": 43869.0}, {"date": "2024-08-27", "close": 8.401, "volume": 27680.0}, {"date": "2024-08-28", "close": 8.087, "volume": 45003.0}, {"date": "2024-08-29", "close": 8.15, "volume": 43320.0}, {"date": "2024-08-30", "close": 8.184, "volume": 36493.0}, {"date": "2024-09-03", "close": 9.1, "volume": 105232.0}, {"date": "2024-09-04", "close": 8.944, "volume": 68067.0}, {"date": "2024-09-05", "close": 8.759, "volume": 20813.0}, {"date": "2024-09-06", "close": 8.482, "volume": 26534.0}, {"date": "2024-09-09", "close": 8.698, "volume": 52225.0}, {"date": "2024-09-10", "close": 8.73, "volume": 22964.0}, {"date": "2024-09-11", "close": 8.679, "volume": 22468.0}, {"date": "2024-09-12", "close": 8.349, "volume": 56677.0}, {"date": "2024-09-13", "close": 8.261, "volume": 57059.0}, {"date": "2024-09-16", "close": 8.124, "volume": 52159.0}, {"date": "2024-09-17", "close": 7.831, "volume": 64659.0}, {"date": "2024-09-18", "close": 7.7, "volume": 86248.0}, {"date": "2024-09-19", "close": 8.012, "volume": 37592.0}, {"date": "2024-09-20", "close": 7.798, "volume": 81623.0}, {"date": "2024-09-23", "close": 7.781, "volume": 41984.0}, {"date": "2024-09-24", "close": 7.938, "volume": 30990.0}, {"date": "2024-09-25", "close": 7.763, "volume": 22542.0}, {"date": "2024-09-26", "close": 7.76, "volume": 64420.0}, {"date": "2024-09-27", "close": 7.728, "volume": 36493.0}, {"date": "2024-09-30", "close": 7.69, "volume": 37125.0}, {"date": "2024-10-01", "close": 7.661, "volume": 45864.0}, {"date": "2024-10-02", "close": 7.537, "volume": 47876.0}, {"date": "2024-10-03", "close": 7.54, "volume": 31140.0}, {"date": "2024-10-04", "close": 7.699, "volume": 27923.0}, {"date": "2024-10-07", "close": 8.053, "volume": 88106.0}, {"date": "2024-10-08", "close": 8.32, "volume": 60395.0}, {"date": "2024-10-09", "close": 9.104, "volume": 113928.0}, {"date": "2024-10-10", "close": 8.252, "volume": 57940.0}, {"date": "2024-10-11", "close": 8.661, "volume": 33635.0}, {"date": "2024-10-14", "close": 9.323, "volume": 206112.0}, {"date": "2024-10-15", "close": 9.144, "volume": 52366.0}, {"date": "2024-10-16", "close": 9.109, "volume": 42965.0}, {"date": "2024-10-17", "close": 8.645, "volume": 62752.0}, {"date": "2024-10-18", "close": 8.445, "volume": 57564.0}, {"date": "2024-10-21", "close": 8.715, "volume": 54199.0}, {"date": "2024-10-22", "close": 9.2, "volume": 95123.0}, {"date": "2024-10-23", "close": 8.745, "volume": 376397.0}, {"date": "2024-10-24", "close": 8.444, "volume": 27619.0}, {"date": "2024-10-25", "close": 8.322, "volume": 53240.0}, {"date": "2024-10-28", "close": 8.401, "volume": 41180.0}, {"date": "2024-10-29", "close": 7.994, "volume": 65797.0}, {"date": "2024-10-30", "close": 7.658, "volume": 96339.0}, {"date": "2024-10-31", "close": 7.553, "volume": 74221.0}, {"date": "2024-11-01", "close": 7.635, "volume": 54479.0}, {"date": "2024-11-04", "close": 7.337, "volume": 41088.0}, {"date": "2024-11-05", "close": 7.412, "volume": 221277.0}, {"date": "2024-11-06", "close": 7.433, "volume": 83502.0}, {"date": "2024-11-07", "close": 7.335, "volume": 63171.0}, {"date": "2024-11-08", "close": 7.322, "volume": 61053.0}, {"date": "2024-11-11", "close": 7.224, "volume": 65997.0}, {"date": "2024-11-12", "close": 6.59, "volume": 188790.0}, {"date": "2024-11-13", "close": 6.154, "volume": 81702.0}, {"date": "2024-11-14", "close": 6.289, "volume": 112815.0}, {"date": "2024-11-15", "close": 5.836, "volume": 135394.0}, {"date": "2024-11-18", "close": 5.902, "volume": 139270.0}, {"date": "2024-11-19", "close": 6.272, "volume": 49805.0}, {"date": "2024-11-20", "close": 6.253, "volume": 60786.0}, {"date": "2024-11-21", "close": 6.279, "volume": 104101.0}, {"date": "2024-11-22", "close": 6.75, "volume": 103706.0}, {"date": "2024-11-25", "close": 6.859, "volume": 83260.0}, {"date": "2024-11-26", "close": 7.408, "volume": 170412.0}, {"date": "2024-11-27", "close": 7.307, "volume": 70887.0}, {"date": "2024-11-29", "close": 7.077, "volume": 59951.0}, {"date": "2024-12-02", "close": 6.948, "volume": 72118.0}, {"date": "2024-12-03", "close": 7.107, "volume": 71406.0}, {"date": "2024-12-04", "close": 7.3, "volume": 109104.0}, {"date": "2024-12-05", "close": 7.2, "volume": 137661.0}, {"date": "2024-12-06", "close": 7.139, "volume": 105699.0}, {"date": "2024-12-09", "close": 6.994, "volume": 59882.0}, {"date": "2024-12-10", "close": 7.202, "volume": 98781.0}, {"date": "2024-12-11", "close": 7.346, "volume": 141125.0}, {"date": "2024-12-12", "close": 7.448, "volume": 88706.0}, {"date": "2024-12-13", "close": 7.227, "volume": 78295.0}, {"date": "2024-12-16", "close": 7.854, "volume": 237738.0}, {"date": "2024-12-17", "close": 7.133, "volume": 117399.0}, {"date": "2024-12-18", "close": 6.7, "volume": 147222.0}, {"date": "2024-12-19", "close": 6.29, "volume": 142297.0}, {"date": "2024-12-20", "close": 6.491, "volume": 150310.0}, {"date": "2024-12-23", "close": 6.47, "volume": 138728.0}, {"date": "2024-12-24", "close": 6.284, "volume": 94617.0}, {"date": "2024-12-26", "close": 6.846, "volume": 102928.0}, {"date": "2024-12-27", "close": 6.758, "volume": 143264.0}, {"date": "2024-12-30", "close": 6.355, "volume": 107041.0}, {"date": "2024-12-31", "close": 6.505, "volume": 716607.0}, {"date": "2025-01-02", "close": 6.518, "volume": 190946.0}, {"date": "2025-01-03", "close": 7.375, "volume": 274481.0}, {"date": "2025-01-06", "close": 7.534, "volume": 277044.0}, {"date": "2025-01-07", "close": 7.443, "volume": 96957.0}, {"date": "2025-01-08", "close": 7.26, "volume": 181303.0}, {"date": "2025-01-10", "close": 7.818, "volume": 439380.0}, {"date": "2025-01-13", "close": 7.622, "volume": 161701.0}, {"date": "2025-01-14", "close": 7.435, "volume": 153430.0}, {"date": "2025-01-15", "close": 7.405, "volume": 109364.0}, {"date": "2025-01-16", "close": 8.437, "volume": 276008.0}, {"date": "2025-01-17", "close": 9.754, "volume": 491487.0}, {"date": "2025-01-21", "close": 10.9, "volume": 662016.0}, {"date": "2025-01-22", "close": 10.4, "volume": 352166.0}, {"date": "2025-01-23", "close": 12.8, "volume": 676436.0}, {"date": "2025-01-24", "close": 12.1, "volume": 625279.0}, {"date": "2025-01-27", "close": 6.351, "volume": 4434073.0}, {"date": "2025-01-28", "close": 5.21, "volume": 1251681.0}, {"date": "2025-01-29", "close": 6.112, "volume": 1029731.0}, {"date": "2025-01-30", "close": 5.805, "volume": 458552.0}, {"date": "2025-01-31", "close": 5.557, "volume": 313351.0}, {"date": "2025-02-03", "close": 5.96, "volume": 285611.0}, {"date": "2025-02-04", "close": 5.6, "volume": 259554.0}, {"date": "2025-02-05", "close": 5.783, "volume": 287027.0}, {"date": "2025-02-06", "close": 5.811, "volume": 239588.0}, {"date": "2025-02-07", "close": 5.554, "volume": 316004.0}, {"date": "2025-02-10", "close": 5.731, "volume": 218341.0}, {"date": "2025-02-11", "close": 5.256, "volume": 408611.0}, {"date": "2025-02-12", "close": 5.5, "volume": 368026.0}, {"date": "2025-02-13", "close": 5.255, "volume": 638937.0}, {"date": "2025-02-14", "close": 5.413, "volume": 187312.0}, {"date": "2025-02-18", "close": 5.509, "volume": 329590.0}, {"date": "2025-02-19", "close": 6.0, "volume": 249880.0}, {"date": "2025-02-20", "close": 5.897, "volume": 218631.0}, {"date": "2025-02-21", "close": 5.727, "volume": 203511.0}, {"date": "2025-02-24", "close": 5.654, "volume": 121519.0}, {"date": "2025-02-25", "close": 5.2, "volume": 240620.0}, {"date": "2025-02-26", "close": 5.305, "volume": 97905.0}, {"date": "2025-02-27", "close": 5.163, "volume": 97093.0}, {"date": "2025-02-28", "close": 5.197, "volume": 159813.0}, {"date": "2025-03-03", "close": 5.013, "volume": 180403.0}, {"date": "2025-03-04", "close": 5.207, "volume": 183318.0}, {"date": "2025-03-05", "close": 5.249, "volume": 78556.0}, {"date": "2025-03-06", "close": 5.282, "volume": 118222.0}, {"date": "2025-03-07", "close": 5.133, "volume": 55210.0}, {"date": "2025-03-10", "close": 5.0, "volume": 158243.0}, {"date": "2025-03-11", "close": 4.938, "volume": 103369.0}, {"date": "2025-03-12", "close": 4.915, "volume": 76543.0}, {"date": "2025-03-13", "close": 4.511, "volume": 159239.0}, {"date": "2025-03-14", "close": 4.844, "volume": 126527.0}, {"date": "2025-03-17", "close": 4.96, "volume": 141312.0}, {"date": "2025-03-18", "close": 4.822, "volume": 73473.0}, {"date": "2025-03-19", "close": 5.222, "volume": 187851.0}, {"date": "2025-03-20", "close": 5.048, "volume": 46968.0}, {"date": "2025-03-21", "close": 5.166, "volume": 101689.0}, {"date": "2025-03-24", "close": 5.349, "volume": 137130.0}, {"date": "2025-03-25", "close": 5.175, "volume": 58256.0}, {"date": "2025-03-26", "close": 5.294, "volume": 114513.0}, {"date": "2025-03-27", "close": 5.475, "volume": 260360.0}, {"date": "2025-03-28", "close": 5.081, "volume": 156825.0}, {"date": "2025-03-31", "close": 4.901, "volume": 110929.0}, {"date": "2025-04-01", "close": 6.398, "volume": 1519535.0}, {"date": "2025-04-02", "close": 6.348, "volume": 596189.0}, {"date": "2025-04-03", "close": 5.814, "volume": 184353.0}, {"date": "2025-04-04", "close": 5.698, "volume": 185003.0}, {"date": "2025-04-07", "close": 5.699, "volume": 144437.0}, {"date": "2025-04-08", "close": 5.124, "volume": 134573.0}, {"date": "2025-04-09", "close": 5.41, "volume": 126937.0}, {"date": "2025-04-10", "close": 5.245, "volume": 97975.0}, {"date": "2025-04-11", "close": 5.427, "volume": 76565.0}, {"date": "2025-04-14", "close": 5.454, "volume": 83410.0}, {"date": "2025-04-15", "close": 5.255, "volume": 73749.0}, {"date": "2025-04-16", "close": 5.252, "volume": 80988.0}, {"date": "2025-04-17", "close": 5.342, "volume": 68992.0}, {"date": "2025-04-21", "close": 5.229, "volume": 60063.0}, {"date": "2025-04-22", "close": 5.409, "volume": 68111.0}, {"date": "2025-04-23", "close": 5.491, "volume": 72719.0}, {"date": "2025-04-24", "close": 5.491, "volume": 50509.0}, {"date": "2025-04-25", "close": 5.38, "volume": 75960.0}, {"date": "2025-04-28", "close": 5.239, "volume": 54784.0}, {"date": "2025-04-29", "close": 5.499, "volume": 128766.0}, {"date": "2025-04-30", "close": 5.417, "volume": 94193.0}, {"date": "2025-05-01", "close": 5.245, "volume": 71153.0}, {"date": "2025-05-02", "close": 5.14, "volume": 99049.0}, {"date": "2025-05-05", "close": 5.1, "volume": 87026.0}, {"date": "2025-05-06", "close": 5.021, "volume": 88765.0}, {"date": "2025-05-07", "close": 5.013, "volume": 72588.0}, {"date": "2025-05-08", "close": 5.221, "volume": 94348.0}, {"date": "2025-05-09", "close": 5.035, "volume": 122504.0}, {"date": "2025-05-12", "close": 5.21, "volume": 115642.0}, {"date": "2025-05-13", "close": 5.156, "volume": 76294.0}, {"date": "2025-05-14", "close": 5.031, "volume": 99919.0}, {"date": "2025-05-15", "close": 5.139, "volume": 94791.0}, {"date": "2025-05-16", "close": 5.195, "volume": 80069.0}, {"date": "2025-05-19", "close": 5.199, "volume": 53711.0}, {"date": "2025-05-20", "close": 5.099, "volume": 68272.0}, {"date": "2025-05-21", "close": 4.899, "volume": 123343.0}, {"date": "2025-05-22", "close": 4.898, "volume": 60023.0}, {"date": "2025-05-23", "close": 4.985, "volume": 96014.0}, {"date": "2025-05-27", "close": 5.09, "volume": 151679.0}, {"date": "2025-05-28", "close": 5.286, "volume": 4409598.0}, {"date": "2025-05-29", "close": 5.092, "volume": 352455.0}, {"date": "2025-05-30", "close": 5.082, "volume": 276050.0}, {"date": "2025-06-02", "close": 5.771, "volume": 432837.0}, {"date": "2025-06-03", "close": 6.164, "volume": 326533.0}, {"date": "2025-06-04", "close": 6.53, "volume": 302213.0}, {"date": "2025-06-05", "close": 6.03, "volume": 173893.0}, {"date": "2025-06-06", "close": 6.18, "volume": 107246.0}, {"date": "2025-06-09", "close": 6.45, "volume": 125812.0}, {"date": "2025-06-10", "close": 6.687, "volume": 295949.0}, {"date": "2025-06-11", "close": 6.725, "volume": 563234.0}, {"date": "2025-06-12", "close": 6.53, "volume": 248265.0}, {"date": "2025-06-13", "close": 6.111, "volume": 178109.0}, {"date": "2025-06-16", "close": 5.998, "volume": 127641.0}, {"date": "2025-06-17", "close": 5.803, "volume": 170045.0}, {"date": "2025-06-18", "close": 6.04, "volume": 106643.0}, {"date": "2025-06-20", "close": 6.231, "volume": 234828.0}, {"date": "2025-06-23", "close": 6.2, "volume": 92009.0}, {"date": "2025-06-24", "close": 6.679, "volume": 408517.0}, {"date": "2025-06-25", "close": 6.95, "volume": 168536.0}, {"date": "2025-06-26", "close": 6.553, "volume": 202890.0}, {"date": "2025-06-27", "close": 5.815, "volume": 1877844.0}, {"date": "2025-06-30", "close": 5.818, "volume": 147469.0}, {"date": "2025-07-01", "close": 5.9, "volume": 116332.0}, {"date": "2025-07-02", "close": 5.836, "volume": 154434.0}, {"date": "2025-07-03", "close": 6.066, "volume": 89799.0}, {"date": "2025-07-07", "close": 5.836, "volume": 98501.0}, {"date": "2025-07-08", "close": 5.8, "volume": 141678.0}, {"date": "2025-07-09", "close": 5.535, "volume": 239142.0}, {"date": "2025-07-10", "close": 5.832, "volume": 127207.0}, {"date": "2025-07-11", "close": 6.005, "volume": 156650.0}, {"date": "2025-07-14", "close": 6.045, "volume": 83737.0}, {"date": "2025-07-15", "close": 5.808, "volume": 125091.0}, {"date": "2025-07-16", "close": 5.999, "volume": 182829.0}, {"date": "2025-07-17", "close": 6.138, "volume": 224530.0}, {"date": "2025-07-18", "close": 5.965, "volume": 98920.0}, {"date": "2025-07-21", "close": 5.8, "volume": 110949.0}, {"date": "2025-07-22", "close": 5.7, "volume": 77863.0}, {"date": "2025-07-23", "close": 5.845, "volume": 81551.0}, {"date": "2025-07-24", "close": 6.0, "volume": 112904.0}, {"date": "2025-07-25", "close": 5.608, "volume": 134471.0}, {"date": "2025-07-28", "close": 5.25, "volume": 196993.0}, {"date": "2025-07-29", "close": 4.917, "volume": 282505.0}, {"date": "2025-07-30", "close": 4.934, "volume": 83958.0}, {"date": "2025-07-31", "close": 4.847, "volume": 126566.0}, {"date": "2025-08-01", "close": 4.935, "volume": 101130.0}, {"date": "2025-08-04", "close": 4.804, "volume": 69184.0}, {"date": "2025-08-05", "close": 4.497, "volume": 184477.0}, {"date": "2025-08-06", "close": 3.655, "volume": 410554.0}, {"date": "2025-08-07", "close": 3.731, "volume": 118630.0}, {"date": "2025-08-08", "close": 3.727, "volume": 227788.0}, {"date": "2025-08-11", "close": 3.59, "volume": 471734.0}, {"date": "2025-08-12", "close": 3.17, "volume": 653741.0}, {"date": "2025-08-13", "close": 3.41, "volume": 345339.0}, {"date": "2025-08-14", "close": 3.71, "volume": 177739.0}, {"date": "2025-08-15", "close": 3.59, "volume": 216759.0}, {"date": "2025-08-18", "close": 3.51, "volume": 164044.0}, {"date": "2025-08-19", "close": 3.24, "volume": 204841.0}, {"date": "2025-08-20", "close": 3.53, "volume": 253158.0}, {"date": "2025-08-21", "close": 3.55, "volume": 132238.0}, {"date": "2025-08-22", "close": 3.6, "volume": 136467.0}, {"date": "2025-08-25", "close": 3.49, "volume": 79404.0}, {"date": "2025-08-26", "close": 3.47, "volume": 131119.0}, {"date": "2025-08-27", "close": 3.29, "volume": 136534.0}, {"date": "2025-08-28", "close": 3.37, "volume": 147117.0}, {"date": "2025-08-29", "close": 3.25, "volume": 108897.0}, {"date": "2025-09-02", "close": 3.28, "volume": 104498.0}, {"date": "2025-09-03", "close": 3.31, "volume": 75103.0}, {"date": "2025-09-04", "close": 3.3, "volume": 75760.0}, {"date": "2025-09-05", "close": 3.37, "volume": 52310.0}, {"date": "2025-09-08", "close": 3.37, "volume": 36354.0}, {"date": "2025-09-09", "close": 3.47, "volume": 80132.0}, {"date": "2025-09-10", "close": 3.86, "volume": 336091.0}, {"date": "2025-09-11", "close": 3.56, "volume": 167801.0}, {"date": "2025-09-12", "close": 3.45, "volume": 141043.0}, {"date": "2025-09-15", "close": 3.54, "volume": 105085.0}, {"date": "2025-09-16", "close": 3.68, "volume": 65596.0}, {"date": "2025-09-17", "close": 3.42, "volume": 109484.0}, {"date": "2025-09-18", "close": 3.57, "volume": 102498.0}, {"date": "2025-09-19", "close": 3.47, "volume": 88096.0}, {"date": "2025-09-22", "close": 3.57, "volume": 89752.0}, {"date": "2025-09-23", "close": 3.37, "volume": 438450.0}, {"date": "2025-09-24", "close": 3.45, "volume": 211258.0}, {"date": "2025-09-25", "close": 3.59, "volume": 340377.0}, {"date": "2025-09-26", "close": 3.73, "volume": 210878.0}, {"date": "2025-09-29", "close": 3.7, "volume": 128967.0}, {"date": "2025-09-30", "close": 3.8, "volume": 62086.0}, {"date": "2025-10-01", "close": 3.89, "volume": 131899.0}, {"date": "2025-10-02", "close": 3.86, "volume": 78876.0}, {"date": "2025-10-03", "close": 3.8, "volume": 72028.0}, {"date": "2025-10-06", "close": 4.01, "volume": 138728.0}, {"date": "2025-10-07", "close": 4.35, "volume": 214104.0}, {"date": "2025-10-08", "close": 4.41, "volume": 219550.0}, {"date": "2025-10-09", "close": 4.28, "volume": 177979.0}, {"date": "2025-10-10", "close": 3.93, "volume": 205478.0}, {"date": "2025-10-13", "close": 4.14, "volume": 185132.0}, {"date": "2025-10-14", "close": 4.15, "volume": 74087.0}, {"date": "2025-10-15", "close": 4.39, "volume": 203338.0}, {"date": "2025-10-16", "close": 4.17, "volume": 154809.0}, {"date": "2025-10-17", "close": 4.11, "volume": 123016.0}, {"date": "2025-10-20", "close": 4.43, "volume": 139367.0}, {"date": "2025-10-21", "close": 4.3, "volume": 57273.0}, {"date": "2025-10-22", "close": 4.12, "volume": 95713.0}, {"date": "2025-10-23", "close": 3.72, "volume": 299615.0}, {"date": "2025-10-24", "close": 3.8, "volume": 110127.0}, {"date": "2025-10-27", "close": 3.8, "volume": 78099.0}, {"date": "2025-10-28", "close": 3.65, "volume": 74735.0}, {"date": "2025-10-29", "close": 3.5, "volume": 268487.0}, {"date": "2025-10-30", "close": 3.01, "volume": 765754.0}, {"date": "2025-10-31", "close": 2.95, "volume": 178394.0}, {"date": "2025-11-03", "close": 2.6, "volume": 489728.0}, {"date": "2025-11-04", "close": 2.56, "volume": 230215.0}, {"date": "2025-11-05", "close": 2.56, "volume": 186235.0}, {"date": "2025-11-06", "close": 2.52, "volume": 116514.0}, {"date": "2025-11-07", "close": 2.56, "volume": 137287.0}, {"date": "2025-11-10", "close": 2.6, "volume": 104519.0}, {"date": "2025-11-11", "close": 2.62, "volume": 67898.0}, {"date": "2025-11-12", "close": 2.73, "volume": 158008.0}, {"date": "2025-11-13", "close": 2.51, "volume": 244235.0}, {"date": "2025-11-14", "close": 2.54, "volume": 74544.0}, {"date": "2025-11-17", "close": 2.54, "volume": 107476.0}, {"date": "2025-11-18", "close": 2.53, "volume": 51100.0}, {"date": "2025-11-19", "close": 2.39, "volume": 184816.0}, {"date": "2025-11-20", "close": 2.23, "volume": 272260.0}, {"date": "2025-11-21", "close": 2.22, "volume": 162506.0}, {"date": "2025-11-24", "close": 2.34, "volume": 151538.0}, {"date": "2025-11-25", "close": 2.39, "volume": 111733.0}, {"date": "2025-11-26", "close": 2.44, "volume": 83661.0}, {"date": "2025-11-28", "close": 2.48, "volume": 51493.0}, {"date": "2025-12-01", "close": 2.43, "volume": 53559.0}, {"date": "2025-12-02", "close": 2.36, "volume": 84377.0}, {"date": "2025-12-03", "close": 2.42, "volume": 135510.0}, {"date": "2025-12-04", "close": 2.42, "volume": 83821.0}, {"date": "2025-12-05", "close": 2.49, "volume": 91901.0}, {"date": "2025-12-08", "close": 2.65, "volume": 159392.0}, {"date": "2025-12-09", "close": 2.63, "volume": 119036.0}, {"date": "2025-12-10", "close": 2.57, "volume": 45634.0}, {"date": "2025-12-11", "close": 2.56, "volume": 77286.0}, {"date": "2025-12-12", "close": 2.42, "volume": 97158.0}, {"date": "2025-12-15", "close": 2.39, "volume": 73112.0}, {"date": "2025-12-16", "close": 2.44, "volume": 141290.0}, {"date": "2025-12-17", "close": 2.23, "volume": 410240.0}, {"date": "2025-12-18", "close": 2.26, "volume": 893486.0}, {"date": "2025-12-19", "close": 2.32, "volume": 266896.0}, {"date": "2025-12-22", "close": 2.29, "volume": 292174.0}, {"date": "2025-12-23", "close": 2.32, "volume": 150042.0}, {"date": "2025-12-24", "close": 2.34, "volume": 97838.0}, {"date": "2025-12-26", "close": 2.4, "volume": 178940.0}, {"date": "2025-12-29", "close": 2.21, "volume": 221669.0}, {"date": "2025-12-30", "close": 2.17, "volume": 261727.0}, {"date": "2025-12-31", "close": 2.14, "volume": 237588.0}, {"date": "2026-01-02", "close": 2.27, "volume": 102756.0}, {"date": "2026-01-05", "close": 2.29, "volume": 93382.0}, {"date": "2026-01-06", "close": 2.33, "volume": 106215.0}, {"date": "2026-01-07", "close": 2.37, "volume": 71811.0}, {"date": "2026-01-08", "close": 2.31, "volume": 97713.0}, {"date": "2026-01-09", "close": 2.39, "volume": 104504.0}, {"date": "2026-01-12", "close": 2.27, "volume": 218658.0}, {"date": "2026-01-13", "close": 2.41, "volume": 295077.0}, {"date": "2026-01-14", "close": 2.34, "volume": 65234.0}, {"date": "2026-01-15", "close": 2.42, "volume": 128605.0}, {"date": "2026-01-16", "close": 2.69, "volume": 263189.0}, {"date": "2026-01-20", "close": 2.55, "volume": 186001.0}, {"date": "2026-01-21", "close": 2.59, "volume": 163599.0}, {"date": "2026-01-22", "close": 2.69, "volume": 173693.0}, {"date": "2026-01-23", "close": 2.8, "volume": 145247.0}, {"date": "2026-01-26", "close": 2.63, "volume": 115019.0}, {"date": "2026-01-27", "close": 2.68, "volume": 64058.0}, {"date": "2026-01-28", "close": 2.6, "volume": 61431.0}, {"date": "2026-01-29", "close": 2.61, "volume": 53778.0}, {"date": "2026-01-30", "close": 2.53, "volume": 78113.0}, {"date": "2026-02-02", "close": 2.57, "volume": 234563.0}, {"date": "2026-02-03", "close": 2.56, "volume": 66070.0}, {"date": "2026-02-04", "close": 2.53, "volume": 62932.0}, {"date": "2026-02-05", "close": 2.24, "volume": 166280.0}, {"date": "2026-02-06", "close": 2.34, "volume": 65874.0}, {"date": "2026-02-09", "close": 2.39, "volume": 101250.0}, {"date": "2026-02-10", "close": 2.31, "volume": 86348.0}, {"date": "2026-02-11", "close": 2.3, "volume": 146885.0}, {"date": "2026-02-12", "close": 2.24, "volume": 44852.0}, {"date": "2026-02-13", "close": 2.29, "volume": 62358.0}, {"date": "2026-02-17", "close": 2.35, "volume": 62216.0}, {"date": "2026-02-18", "close": 2.42, "volume": 86130.0}, {"date": "2026-02-19", "close": 2.49, "volume": 93668.0}, {"date": "2026-02-20", "close": 2.5, "volume": 50033.0}, {"date": "2026-02-23", "close": 2.48, "volume": 16593.0}, {"date": "2026-02-24", "close": 2.61, "volume": 53531.0}, {"date": "2026-02-25", "close": 2.59, "volume": 45684.0}, {"date": "2026-02-26", "close": 2.66, "volume": 55806.0}, {"date": "2026-02-27", "close": 2.58, "volume": 32216.0}, {"date": "2026-03-02", "close": 2.62, "volume": 36555.0}, {"date": "2026-03-03", "close": 2.52, "volume": 91319.0}, {"date": "2026-03-04", "close": 2.51, "volume": 75915.0}, {"date": "2026-03-05", "close": 2.56, "volume": 33396.0}, {"date": "2026-03-06", "close": 2.47, "volume": 93995.0}, {"date": "2026-03-09", "close": 2.46, "volume": 64406.0}, {"date": "2026-03-10", "close": 2.47, "volume": 50036.0}, {"date": "2026-03-11", "close": 2.53, "volume": 48377.0}, {"date": "2026-03-12", "close": 2.46, "volume": 79092.0}, {"date": "2026-03-13", "close": 2.39, "volume": 29584.0}, {"date": "2026-03-16", "close": 2.37, "volume": 37643.0}, {"date": "2026-03-17", "close": 2.41, "volume": 34046.0}, {"date": "2026-03-18", "close": 2.3, "volume": 105644.0}, {"date": "2026-03-19", "close": 2.29, "volume": 52584.0}, {"date": "2026-03-20", "close": 2.27, "volume": 107499.0}, {"date": "2026-03-23", "close": 2.3, "volume": 24528.0}, {"date": "2026-03-24", "close": 2.29, "volume": 23104.0}, {"date": "2026-03-25", "close": 2.29, "volume": 29636.0}, {"date": "2026-03-26", "close": 2.23, "volume": 47525.0}, {"date": "2026-03-27", "close": 2.09, "volume": 80163.0}, {"date": "2026-03-30", "close": 2.13, "volume": 37048.0}, {"date": "2026-03-31", "close": 2.21, "volume": 38587.0}, {"date": "2026-04-01", "close": 2.27, "volume": 24932.0}, {"date": "2026-04-02", "close": 2.29, "volume": 32408.0}, {"date": "2026-04-06", "close": 2.4, "volume": 96685.0}, {"date": "2026-04-07", "close": 2.48, "volume": 120949.0}, {"date": "2026-04-08", "close": 2.55, "volume": 114752.0}, {"date": "2026-04-09", "close": 2.43, "volume": 49564.0}, {"date": "2026-04-10", "close": 2.38, "volume": 21711.0}, {"date": "2026-04-13", "close": 2.38, "volume": 39186.0}, {"date": "2026-04-14", "close": 2.42, "volume": 30636.0}, {"date": "2026-04-15", "close": 2.43, "volume": 18400.0}, {"date": "2026-04-16", "close": 2.47, "volume": 40577.0}, {"date": "2026-04-17", "close": 2.44, "volume": 68236.0}, {"date": "2026-04-20", "close": 2.43, "volume": 83307.0}, {"date": "2026-04-21", "close": 2.37, "volume": 24361.0}, {"date": "2026-04-22", "close": 2.44, "volume": 56026.0}, {"date": "2026-04-23", "close": 2.31, "volume": 66488.0}, {"date": "2026-04-24", "close": 2.32, "volume": 19432.0}, {"date": "2026-04-27", "close": 2.34, "volume": 48177.0}, {"date": "2026-04-28", "close": 2.29, "volume": 26214.0}, {"date": "2026-04-29", "close": 2.24, "volume": 130757.0}, {"date": "2026-04-30", "close": 2.25, "volume": 33638.0}, {"date": "2026-05-01", "close": 2.26, "volume": 51587.0}, {"date": "2026-05-04", "close": 2.25, "volume": 45111.0}, {"date": "2026-05-05", "close": 2.21, "volume": 66966.0}, {"date": "2026-05-06", "close": 2.22, "volume": 72796.0}, {"date": "2026-05-07", "close": 2.28, "volume": 40855.0}, {"date": "2026-05-08", "close": 2.24, "volume": 26458.0}, {"date": "2026-05-11", "close": 2.21, "volume": 57784.0}, {"date": "2026-05-12", "close": 2.27, "volume": 57642.0}, {"date": "2026-05-13", "close": 2.26, "volume": 58128.0}, {"date": "2026-05-14", "close": 2.09, "volume": 192912.0}, {"date": "2026-05-15", "close": 2.11, "volume": 57831.0}, {"date": "2026-05-18", "close": 2.12, "volume": 86392.0}, {"date": "2026-05-19", "close": 2.11, "volume": 32199.0}, {"date": "2026-05-20", "close": 2.17, "volume": 19722.0}, {"date": "2026-05-21", "close": 2.22, "volume": 24754.0}, {"date": "2026-05-22", "close": 2.35, "volume": 89864.0}, {"date": "2026-05-26", "close": 2.31, "volume": 97494.0}, {"date": "2026-05-27", "close": 2.33, "volume": 133030.0}, {"date": "2026-05-28", "close": 2.32, "volume": 51783.0}, {"date": "2026-05-29", "close": 2.37, "volume": 68937.0}, {"date": "2026-06-01", "close": 2.38, "volume": 100168.0}, {"date": "2026-06-02", "close": 2.35, "volume": 29429.0}, {"date": "2026-06-03", "close": 2.25, "volume": 70107.0}, {"date": "2026-06-04", "close": 4.23, "volume": 92865640.0}, {"date": "2026-06-05", "close": 3.4, "volume": 10801760.0}, {"date": "2026-06-08", "close": 3.0, "volume": 2651006.0}, {"date": "2026-06-09", "close": 3.1, "volume": 2367398.0}, {"date": "2026-06-10", "close": 2.95, "volume": 876406.0}, {"date": "2026-06-11", "close": 3.26, "volume": 918038.0}, {"date": "2026-06-12", "close": 3.0, "volume": 728936.0}, {"date": "2026-06-15", "close": 3.13, "volume": 497567.0}, {"date": "2026-06-16", "close": 3.13, "volume": 688663.0}, {"date": "2026-06-17", "close": 2.99, "volume": 280496.0}, {"date": "2026-06-18", "close": 2.95, "volume": 573734.0}, {"date": "2026-06-22", "close": 2.96, "volume": 254048.0}, {"date": "2026-06-23", "close": 3.04, "volume": 344974.0}, {"date": "2026-06-24", "close": 2.97, "volume": 262381.0}, {"date": "2026-06-25", "close": 2.94, "volume": 215033.0}, {"date": "2026-06-26", "close": 3.01, "volume": 253414.0}, {"date": "2026-06-29", "close": 3.12, "volume": 432577.0}, {"date": "2026-06-30", "close": 3.13, "volume": 285438.0}, {"date": "2026-07-01", "close": 3.16, "volume": 337597.0}, {"date": "2026-07-02", "close": 3.06, "volume": 262276.0}, {"date": "2026-07-06", "close": 2.83, "volume": 380919.0}, {"date": "2026-07-07", "close": 2.88, "volume": 285888.0}, {"date": "2026-07-08", "close": 2.66, "volume": 766367.0}, {"date": "2026-07-09", "close": 2.81, "volume": 179487.0}, {"date": "2026-07-10", "close": 2.78, "volume": 165199.0}, {"date": "2026-07-13", "close": 2.56, "volume": 397936.0}, {"date": "2026-07-14", "close": 2.31, "volume": 467688.0}, {"date": "2026-07-15", "close": 2.42, "volume": 244264.0}, {"date": "2026-07-16", "close": 2.35, "volume": 247364.0}, {"date": "2026-07-17", "close": 2.38, "volume": 89490.0}, {"date": "2026-07-20", "close": 2.3, "volume": 190566.0}, {"date": "2026-07-21", "close": 2.34, "volume": 169783.0}, {"date": "2026-07-22", "close": 2.26, "volume": 306511.0}, {"date": "2026-07-23", "close": 2.31, "volume": 284372.0}, {"date": "2026-07-24", "close": 2.25, "volume": 101732.0}, {"date": "2026-07-27", "close": 2.28, "volume": 476054.0}, {"date": "2026-07-28", "close": 2.23, "volume": 197984.0}, {"date": "2026-07-29", "close": 2.21, "volume": 196701.0}, {"date": "2026-07-30", "close": 2.22, "volume": 133724.0}, {"date": "2026-07-31", "close": 2.24, "volume": 153698.0}, {"date": "2026-08-03", "close": 2.26, "volume": 236718.0}, {"date": "2026-08-04", "close": 2.37, "volume": 256687.0}, {"date": "2026-08-05", "close": 2.33, "volume": 89783.0}, {"date": "2026-08-06", "close": 2.31, "volume": 234874.0}, {"date": "2026-08-07", "close": 2.33, "volume": 258996.0}, {"date": "2026-08-10", "close": 2.77, "volume": 1603111.0}, {"date": "2026-08-11", "close": 2.79, "volume": 456631.0}, {"date": "2026-08-12", "close": 2.74, "volume": 199642.0}, {"date": "2026-08-13", "close": 2.7, "volume": 182150.0}, {"date": "2026-08-14", "close": 2.73, "volume": 159095.0}, {"date": "2026-08-17", "close": 2.63, "volume": 127169.0}, {"date": "2026-08-18", "close": 2.59, "volume": 119137.0}, {"date": "2026-08-19", "close": 2.64, "volume": 138995.0}, {"date": "2026-08-20", "close": 2.58, "volume": 135492.0}, {"date": "2026-08-21", "close": 2.64, "volume": 177473.0}, {"date": "2026-08-24", "close": 2.59, "volume": 102569.0}, {"date": "2026-08-25", "close": 2.71, "volume": 227020.0}, {"date": "2026-08-26", "close": 2.8, "volume": 169434.0}, {"date": "2026-08-27", "close": 2.74, "volume": 122546.0}, {"date": "2026-08-28", "close": 2.625, "volume": 92788.0}, {"date": "2026-08-31", "close": 2.8, "volume": 250048.0}, {"date": "2026-09-01", "close": 2.69, "volume": 203192.0}, {"date": "2026-09-02", "close": 2.75, "volume": 202594.0}, {"date": "2026-09-03", "close": 2.65, "volume": 75945.0}, {"date": "2026-09-04", "close": 2.64, "volume": 143543.0}, {"date": "2026-09-08", "close": 2.58, "volume": 1343294.0}, {"date": "2026-09-09", "close": 2.48, "volume": 265751.0}, {"date": "2026-09-10", "close": 2.5, "volume": 182728.0}, {"date": "2026-09-11", "close": 2.44, "volume": 245308.0}, {"date": "2026-09-14", "close": 2.34, "volume": 210972.0}, {"date": "2026-09-15", "close": 2.34, "volume": 125374.0}, {"date": "2026-09-16", "close": 2.32, "volume": 130344.0}, {"date": "2026-09-17", "close": 2.39, "volume": 93916.0}, {"date": "2026-09-18", "close": 2.41, "volume": 103031.0}, {"date": "2026-09-21", "close": 2.44, "volume": 158316.0}, {"date": "2026-09-22", "close": 2.5, "volume": 121369.0}, {"date": "2026-09-23", "close": 2.46, "volume": 94858.0}], "refreshing": true}