{"ticker": "WPRT", "overview": {"cik": "1370416", "ticker": "WPRT", "name": "WESTPORT FUEL SYSTEMS INC.", "industry": "Engines & Turbines", "country": "Canada", "sic": "3510", "announcements": [{"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0001171843-26-005431", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001370416-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001171843-26-004959", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002469", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000131", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-21", "title": "Form F-1", "accession": "0001628280-26-049042", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001370416-26-000017", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001171843-26-004438", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-29", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000072", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001171843-26-004260", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-23", "title": "Prospectus", "accession": "0001171843-26-004236", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001171843-26-004189", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001370416-26-000016", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001370416-26-000013", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001171843-26-003727", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001370416-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001370416-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001171843-26-003440", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001171843-26-003180", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002880", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001171843-26-002681", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-23", "title": "Annual report (foreign)", "accession": "0001370416-26-000005", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001171843-26-002575", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001171843-26-002481", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001171843-26-002185", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WPRT", "has_prices": true, "as_of": "2026-08-07", "last": 1.88, "prev_close": 1.85, "change": 0.029999999999999805, "change_pct": 0.01621621621621611, "session_volume": 42951.0, "vwap_5": 1.8336916045124967, "vwap_20": 1.8374758321550957, "vwap_60": 2.2402771846443077, "vwap_250": 2.2080006185322247, "high_52w": 2.47, "low_52w": 1.54, "avg_volume_20": 62593.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000131", "src": "13DG", "ticker": "WPRT", "cik": "1370416", "company": "AETHERION TECHNOLOGIES INC.", "company_raw": "WESTPORT FUEL SYSTEMS INC.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "Canada", "headline": "ROYCE & ASSOCIATES LP takes a 5.09% passive stake in WPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000131-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0001649553-26-000072", "src": "13DG", "ticker": "WPRT", "cik": "1370416", "company": "AETHERION TECHNOLOGIES INC.", "company_raw": "WESTPORT FUEL SYSTEMS INC.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "Canada", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in WPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000072-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-22", "mins": 192404}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000131", "src": "13DG", "ticker": "WPRT", "cik": "1370416", "company": "AETHERION TECHNOLOGIES INC.", "company_raw": "WESTPORT FUEL SYSTEMS INC.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "Canada", "headline": "ROYCE & ASSOCIATES LP takes a 5.09% passive stake in WPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000131-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0001649553-26-000072", "src": "13DG", "ticker": "WPRT", "cik": "1370416", "company": "AETHERION TECHNOLOGIES INC.", "company_raw": "WESTPORT FUEL SYSTEMS INC.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "Canada", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in WPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000072-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-22", "mins": 192404}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "WPRT (AETHERION TECHNOLOGIES INC.)", "new_value": "Westport Fuel Systems Inc - Common Shares", "effective": "", "evidence": "we hold WPRT as AETHERION TECHNOLOGIES INC.; the NASDAQ universe lists that code as Westport Fuel Systems Inc - Common Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.344505"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Westport Fuel Systems Inc - Common Shares", "new_value": "AETHERION TECHNOLOGIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001370416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001370416", "applied": 1, "detected_at": "2026-10-28T17:07:09.401819"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-12", "title": "FORM 6-K", "accession": "0001171843-26-005431", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001370416-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001171843-26-004959", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002469", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000131", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-21", "title": "Form F-1", "accession": "0001628280-26-049042", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001370416-26-000017", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001171843-26-004438", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-29", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000072", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001171843-26-004260", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-23", "title": "Prospectus", "accession": "0001171843-26-004236", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "FORM 6-K", "accession": "0001171843-26-004189", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001370416-26-000016", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001370416-26-000013", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001171843-26-003727", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "Foreign material event", "accession": "0001370416-26-000011", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001370416-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001171843-26-003440", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001171843-26-003180", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002880", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "FORM 6-K", "accession": "0001171843-26-002681", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-23", "title": "Annual report (foreign)", "accession": "0001370416-26-000005", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001171843-26-002575", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001171843-26-002481", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001171843-26-002185", "price_sensitive": true}], "performance": {"ticker": "WPRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 14.9, "volume": 96974.0}, {"date": "2016-08-09", "close": 17.6, "volume": 343298.0}, {"date": "2016-08-10", "close": 16.6, "volume": 92554.0}, {"date": "2016-08-11", "close": 16.7, "volume": 77745.0}, {"date": "2016-08-12", "close": 16.2, "volume": 55974.0}, {"date": "2016-08-15", "close": 16.8, "volume": 61529.0}, {"date": "2016-08-16", "close": 16.7, "volume": 50324.0}, {"date": "2016-08-17", "close": 16.3, "volume": 76378.0}, {"date": "2016-08-18", "close": 15.9, "volume": 90368.0}, {"date": "2016-08-19", "close": 15.7, "volume": 41747.0}, {"date": "2016-08-22", "close": 15.2, "volume": 66086.0}, {"date": "2016-08-23", "close": 14.8, "volume": 61088.0}, {"date": "2016-08-24", "close": 13.5, "volume": 154179.0}, {"date": "2016-08-25", "close": 14.0, "volume": 62841.0}, {"date": "2016-08-26", "close": 13.8, "volume": 80094.0}, {"date": "2016-08-29", "close": 13.5, "volume": 60489.0}, {"date": "2016-08-30", "close": 13.6, "volume": 38059.0}, {"date": "2016-08-31", "close": 13.3, "volume": 52805.0}, {"date": "2016-09-01", "close": 13.4, "volume": 33881.0}, {"date": "2016-09-02", "close": 13.9, "volume": 34751.0}, {"date": "2016-09-06", "close": 14.6, "volume": 96210.0}, {"date": "2016-09-07", "close": 15.5, "volume": 93839.0}, {"date": "2016-09-08", "close": 15.3, "volume": 39545.0}, {"date": "2016-09-09", "close": 14.2, "volume": 50666.0}, {"date": "2016-09-12", "close": 14.3, "volume": 39226.0}, {"date": "2016-09-13", "close": 13.7, "volume": 24760.0}, {"date": "2016-09-14", "close": 13.7, "volume": 19103.0}, {"date": "2016-09-15", "close": 14.3, "volume": 36813.0}, {"date": "2016-09-16", "close": 14.0, "volume": 19833.0}, {"date": "2016-09-19", "close": 13.8, "volume": 11940.0}, {"date": "2016-09-20", "close": 13.8, "volume": 25415.0}, {"date": "2016-09-21", "close": 14.1, "volume": 13329.0}, {"date": "2016-09-22", "close": 14.6, "volume": 45779.0}, {"date": "2016-09-23", "close": 14.4, "volume": 23354.0}, {"date": "2016-09-26", "close": 13.95, "volume": 31773.0}, {"date": "2016-09-27", "close": 14.6, "volume": 43682.0}, {"date": "2016-09-28", "close": 16.5, "volume": 112024.0}, {"date": "2016-09-29", "close": 15.8, "volume": 47701.0}, {"date": "2016-09-30", "close": 16.1, "volume": 47091.0}, {"date": "2016-10-03", "close": 17.0, "volume": 44239.0}, {"date": "2016-10-04", "close": 16.6, "volume": 84707.0}, {"date": "2016-10-05", "close": 17.0, "volume": 31688.0}, {"date": "2016-10-06", "close": 16.9, "volume": 14691.0}, {"date": "2016-10-07", "close": 17.1, "volume": 45262.0}, {"date": "2016-10-10", "close": 17.7, "volume": 48487.0}, {"date": "2016-10-11", "close": 17.1, "volume": 39152.0}, {"date": "2016-10-12", "close": 16.9, "volume": 29742.0}, {"date": "2016-10-13", "close": 15.9, "volume": 51291.0}, {"date": "2016-10-14", "close": 15.7, "volume": 51775.0}, {"date": "2016-10-17", "close": 15.7, "volume": 24587.0}, {"date": "2016-10-18", "close": 15.9, "volume": 22429.0}, {"date": "2016-10-19", "close": 15.9, "volume": 18024.0}, {"date": "2016-10-20", "close": 15.9, "volume": 10438.0}, {"date": "2016-10-21", "close": 16.1, "volume": 27507.0}, {"date": "2016-10-24", "close": 16.6, "volume": 45817.0}, {"date": "2016-10-25", "close": 16.3, "volume": 30637.0}, {"date": "2016-10-26", "close": 16.9, "volume": 32052.0}, {"date": "2016-10-27", "close": 15.8, "volume": 36464.0}, {"date": "2016-10-28", "close": 15.6, "volume": 36949.0}, {"date": "2016-10-31", "close": 15.5, "volume": 24093.0}, {"date": "2016-11-01", "close": 15.3, "volume": 30936.0}, {"date": "2016-11-02", "close": 14.8, "volume": 71493.0}, {"date": "2016-11-03", "close": 14.1, "volume": 71664.0}, {"date": "2016-11-04", "close": 13.9, "volume": 103690.0}, {"date": "2016-11-07", "close": 14.1, "volume": 28892.0}, {"date": "2016-11-08", "close": 14.1, "volume": 20305.0}, {"date": "2016-11-09", "close": 13.9, "volume": 46582.0}, {"date": "2016-11-10", "close": 11.8, "volume": 223066.0}, {"date": "2016-11-11", "close": 13.4, "volume": 72970.0}, {"date": "2016-11-14", "close": 13.6, "volume": 39490.0}, {"date": "2016-11-15", "close": 13.0, "volume": 60095.0}, {"date": "2016-11-16", "close": 13.1, "volume": 26941.0}, {"date": "2016-11-17", "close": 12.8, "volume": 28048.0}, {"date": "2016-11-18", "close": 12.8, "volume": 38155.0}, {"date": "2016-11-21", "close": 12.5, "volume": 36885.0}, {"date": "2016-11-22", "close": 12.3, "volume": 74266.0}, {"date": "2016-11-23", "close": 12.4, "volume": 37059.0}, {"date": "2016-11-25", "close": 13.4, "volume": 57343.0}, {"date": "2016-11-28", "close": 12.8, "volume": 49522.0}, {"date": "2016-11-29", "close": 12.6, "volume": 28149.0}, {"date": "2016-11-30", "close": 12.7, "volume": 35815.0}, {"date": "2016-12-01", "close": 12.7, "volume": 30101.0}, {"date": "2016-12-02", "close": 12.6, "volume": 44365.0}, {"date": "2016-12-05", "close": 12.9, "volume": 56863.0}, {"date": "2016-12-06", "close": 12.7, "volume": 59578.0}, {"date": "2016-12-07", "close": 12.8, "volume": 32593.0}, {"date": "2016-12-08", "close": 12.8, "volume": 34524.0}, {"date": "2016-12-09", "close": 12.8, "volume": 41077.0}, {"date": "2016-12-12", "close": 12.5, "volume": 63812.0}, {"date": "2016-12-13", "close": 12.3, "volume": 63829.0}, {"date": "2016-12-14", "close": 12.0, "volume": 71196.0}, {"date": "2016-12-15", "close": 12.1, "volume": 44573.0}, {"date": "2016-12-16", "close": 11.9, "volume": 39405.0}, {"date": "2016-12-19", "close": 11.5, "volume": 63657.0}, {"date": "2016-12-20", "close": 11.7, "volume": 55034.0}, {"date": "2016-12-21", "close": 11.4, "volume": 41618.0}, {"date": "2016-12-22", "close": 11.5, "volume": 30786.0}, {"date": "2016-12-23", "close": 11.6, "volume": 73218.0}, {"date": "2016-12-27", "close": 11.5, "volume": 51251.0}, {"date": "2016-12-28", "close": 11.4, "volume": 60150.0}, {"date": "2016-12-29", "close": 11.3, "volume": 61425.0}, {"date": "2016-12-30", "close": 11.3, "volume": 95148.0}, {"date": "2017-01-03", "close": 12.5, "volume": 95085.0}, {"date": "2017-01-04", "close": 13.4, "volume": 101923.0}, {"date": "2017-01-05", "close": 13.1, "volume": 44310.0}, {"date": "2017-01-06", "close": 12.5, "volume": 26218.0}, {"date": "2017-01-09", "close": 12.7, "volume": 27719.0}, {"date": "2017-01-10", "close": 12.6, "volume": 19863.0}, {"date": "2017-01-11", "close": 12.3, "volume": 32012.0}, {"date": "2017-01-12", "close": 12.1, "volume": 36610.0}, {"date": "2017-01-13", "close": 12.2, "volume": 22194.0}, {"date": "2017-01-17", "close": 11.9, "volume": 29309.0}, {"date": "2017-01-18", "close": 12.0, "volume": 25456.0}, {"date": "2017-01-19", "close": 11.7, "volume": 16413.0}, {"date": "2017-01-20", "close": 11.5, "volume": 29688.0}, {"date": "2017-01-23", "close": 11.6, "volume": 34293.0}, {"date": "2017-01-24", "close": 11.8, "volume": 16941.0}, {"date": "2017-01-25", "close": 12.7, "volume": 81906.0}, {"date": "2017-01-26", "close": 13.7, "volume": 134578.0}, {"date": "2017-01-27", "close": 13.2, "volume": 42752.0}, {"date": "2017-01-30", "close": 12.45, "volume": 32151.0}, {"date": "2017-01-31", "close": 12.6, "volume": 15783.0}, {"date": "2017-02-01", "close": 12.5, "volume": 13050.0}, {"date": "2017-02-02", "close": 12.3, "volume": 43552.0}, {"date": "2017-02-03", "close": 12.2, "volume": 12441.0}, {"date": "2017-02-06", "close": 12.1, "volume": 66902.0}, {"date": "2017-02-07", "close": 12.1, "volume": 51882.0}, {"date": "2017-02-08", "close": 11.7, "volume": 26641.0}, {"date": "2017-02-09", "close": 11.8, "volume": 21870.0}, {"date": "2017-02-10", "close": 11.9, "volume": 72588.0}, {"date": "2017-02-13", "close": 11.8, "volume": 39176.0}, {"date": "2017-02-14", "close": 11.8, "volume": 28415.0}, {"date": "2017-02-15", "close": 11.8, "volume": 23404.0}, {"date": "2017-02-16", "close": 11.7, "volume": 35783.0}, {"date": "2017-02-17", "close": 11.7, "volume": 19842.0}, {"date": "2017-02-21", "close": 11.6, "volume": 48925.0}, {"date": "2017-02-22", "close": 11.4, "volume": 73487.0}, {"date": "2017-02-23", "close": 11.3, "volume": 63743.0}, {"date": "2017-02-24", "close": 10.7, "volume": 138247.0}, {"date": "2017-02-27", "close": 10.9, "volume": 85843.0}, {"date": "2017-02-28", "close": 10.5, "volume": 47717.0}, {"date": "2017-03-01", "close": 10.3, "volume": 70326.0}, {"date": "2017-03-02", "close": 9.813, "volume": 77838.0}, {"date": "2017-03-03", "close": 9.5, "volume": 137001.0}, {"date": "2017-03-06", "close": 9.199, "volume": 90226.0}, {"date": "2017-03-07", "close": 9.19, "volume": 29200.0}, {"date": "2017-03-08", "close": 8.8, "volume": 43359.0}, {"date": "2017-03-09", "close": 8.568, "volume": 110940.0}, {"date": "2017-03-10", "close": 8.275, "volume": 67059.0}, {"date": "2017-03-13", "close": 8.592, "volume": 25311.0}, {"date": "2017-03-14", "close": 8.578, "volume": 26452.0}, {"date": "2017-03-15", "close": 8.47, "volume": 25838.0}, {"date": "2017-03-16", "close": 8.426, "volume": 26881.0}, {"date": "2017-03-17", "close": 8.326, "volume": 38157.0}, {"date": "2017-03-20", "close": 8.463, "volume": 18327.0}, {"date": "2017-03-21", "close": 8.456, "volume": 21127.0}, {"date": "2017-03-22", "close": 8.454, "volume": 47548.0}, {"date": "2017-03-23", "close": 8.7, "volume": 54958.0}, {"date": "2017-03-24", "close": 10.3, "volume": 181391.0}, {"date": "2017-03-27", "close": 9.603, "volume": 94456.0}, {"date": "2017-03-28", "close": 9.3, "volume": 80517.0}, {"date": "2017-03-29", "close": 9.05, "volume": 29099.0}, {"date": "2017-03-30", "close": 9.93, "volume": 47941.0}, {"date": "2017-03-31", "close": 9.6, "volume": 29879.0}, {"date": "2017-04-03", "close": 10.8, "volume": 151511.0}, {"date": "2017-04-04", "close": 10.9, "volume": 94789.0}, {"date": "2017-04-05", "close": 11.8, "volume": 122808.0}, {"date": "2017-04-06", "close": 11.5, "volume": 79781.0}, {"date": "2017-04-07", "close": 11.2, "volume": 41906.0}, {"date": "2017-04-10", "close": 11.0, "volume": 23330.0}, {"date": "2017-04-11", "close": 10.4, "volume": 69332.0}, {"date": "2017-04-12", "close": 10.1, "volume": 54252.0}, {"date": "2017-04-13", "close": 10.6, "volume": 48011.0}, {"date": "2017-04-17", "close": 12.7, "volume": 378254.0}, {"date": "2017-04-18", "close": 12.3, "volume": 106363.0}, {"date": "2017-04-19", "close": 11.2, "volume": 51189.0}, {"date": "2017-04-20", "close": 11.6, "volume": 22461.0}, {"date": "2017-04-21", "close": 11.4, "volume": 28572.0}, {"date": "2017-04-24", "close": 11.1, "volume": 28274.0}, {"date": "2017-04-25", "close": 11.3, "volume": 39091.0}, {"date": "2017-04-26", "close": 12.1, "volume": 138438.0}, {"date": "2017-04-27", "close": 12.8, "volume": 84681.0}, {"date": "2017-04-28", "close": 13.6, "volume": 155621.0}, {"date": "2017-05-01", "close": 13.8, "volume": 126244.0}, {"date": "2017-05-02", "close": 13.7, "volume": 63917.0}, {"date": "2017-05-03", "close": 13.5, "volume": 41228.0}, {"date": "2017-05-04", "close": 12.7, "volume": 44931.0}, {"date": "2017-05-05", "close": 13.5, "volume": 41443.0}, {"date": "2017-05-08", "close": 13.4, "volume": 31558.0}, {"date": "2017-05-09", "close": 14.0, "volume": 68072.0}, {"date": "2017-05-10", "close": 13.9, "volume": 49270.0}, {"date": "2017-05-11", "close": 13.5, "volume": 52459.0}, {"date": "2017-05-12", "close": 14.7, "volume": 126740.0}, {"date": "2017-05-15", "close": 14.3, "volume": 52195.0}, {"date": "2017-05-16", "close": 14.9, "volume": 63305.0}, {"date": "2017-05-17", "close": 13.9, "volume": 49916.0}, {"date": "2017-05-18", "close": 14.5, "volume": 34517.0}, {"date": "2017-05-19", "close": 15.5, "volume": 67374.0}, {"date": "2017-05-22", "close": 15.9, "volume": 61390.0}, {"date": "2017-05-23", "close": 16.7, "volume": 94013.0}, {"date": "2017-05-24", "close": 16.5, "volume": 45174.0}, {"date": "2017-05-25", "close": 16.4, "volume": 50759.0}, {"date": "2017-05-26", "close": 16.0, "volume": 19849.0}, {"date": "2017-05-30", "close": 15.9, "volume": 22954.0}, {"date": "2017-05-31", "close": 15.8, "volume": 54441.0}, {"date": "2017-06-01", "close": 16.8, "volume": 57045.0}, {"date": "2017-06-02", "close": 16.1, "volume": 55920.0}, {"date": "2017-06-05", "close": 16.6, "volume": 25576.0}, {"date": "2017-06-06", "close": 16.4, "volume": 45539.0}, {"date": "2017-06-07", "close": 15.701, "volume": 40286.0}, {"date": "2017-06-08", "close": 16.1, "volume": 25957.0}, {"date": "2017-06-09", "close": 16.6, "volume": 71335.0}, {"date": "2017-06-12", "close": 16.1, "volume": 31351.0}, {"date": "2017-06-13", "close": 17.5, "volume": 76139.0}, {"date": "2017-06-14", "close": 18.4, "volume": 82626.0}, {"date": "2017-06-15", "close": 18.6, "volume": 53707.0}, {"date": "2017-06-16", "close": 19.7, "volume": 81449.0}, {"date": "2017-06-19", "close": 22.2, "volume": 235930.0}, {"date": "2017-06-20", "close": 22.9, "volume": 429386.0}, {"date": "2017-06-21", "close": 22.4, "volume": 132972.0}, {"date": "2017-06-22", "close": 22.5, "volume": 53530.0}, {"date": "2017-06-23", "close": 23.3, "volume": 57830.0}, {"date": "2017-06-26", "close": 25.5, "volume": 179708.0}, {"date": "2017-06-27", "close": 24.4, "volume": 94888.0}, {"date": "2017-06-28", "close": 24.8, "volume": 46761.0}, {"date": "2017-06-29", "close": 24.5, "volume": 74184.0}, {"date": "2017-06-30", "close": 23.5, "volume": 90730.0}, {"date": "2017-07-03", "close": 23.9, "volume": 40105.0}, {"date": "2017-07-05", "close": 22.7, "volume": 58461.0}, {"date": "2017-07-06", "close": 21.7, "volume": 71308.0}, {"date": "2017-07-07", "close": 19.3, "volume": 117421.0}, {"date": "2017-07-10", "close": 19.8, "volume": 71081.0}, {"date": "2017-07-11", "close": 19.5, "volume": 28468.0}, {"date": "2017-07-12", "close": 19.3, "volume": 40701.0}, {"date": "2017-07-13", "close": 19.4, "volume": 31761.0}, {"date": "2017-07-14", "close": 16.4, "volume": 901325.0}, {"date": "2017-07-17", "close": 15.7, "volume": 119562.0}, {"date": "2017-07-18", "close": 15.8, "volume": 85536.0}, {"date": "2017-07-19", "close": 16.0, "volume": 103028.0}, {"date": "2017-07-20", "close": 16.5, "volume": 81685.0}, {"date": "2017-07-21", "close": 16.2, "volume": 46713.0}, {"date": "2017-07-24", "close": 15.9, "volume": 44056.0}, {"date": "2017-07-25", "close": 17.1, "volume": 92463.0}, {"date": "2017-07-26", "close": 16.8, "volume": 83526.0}, {"date": "2017-07-27", "close": 16.4, "volume": 64157.0}, {"date": "2017-07-28", "close": 16.4, "volume": 25852.0}, {"date": "2017-07-31", "close": 17.3, "volume": 68893.0}, {"date": "2017-08-01", "close": 16.3, "volume": 53542.0}, {"date": "2017-08-02", "close": 16.1, "volume": 74606.0}, {"date": "2017-08-03", "close": 16.3, "volume": 119336.0}, {"date": "2017-08-04", "close": 17.3, "volume": 100420.0}, {"date": "2017-08-07", "close": 17.8, "volume": 40335.0}, {"date": "2017-08-08", "close": 19.2, "volume": 122803.0}, {"date": "2017-08-09", "close": 18.9, "volume": 86215.0}, {"date": "2017-08-10", "close": 17.8, "volume": 74935.0}, {"date": "2017-08-11", "close": 18.3, "volume": 44278.0}, {"date": "2017-08-14", "close": 19.1, "volume": 113944.0}, {"date": "2017-08-15", "close": 22.0, "volume": 282213.0}, {"date": "2017-08-16", "close": 22.3, "volume": 325270.0}, {"date": "2017-08-17", "close": 23.0, "volume": 210103.0}, {"date": "2017-08-18", "close": 22.9, "volume": 88177.0}, {"date": "2017-08-21", "close": 22.6, "volume": 93754.0}, {"date": "2017-08-22", "close": 22.7, "volume": 60564.0}, {"date": "2017-08-23", "close": 22.5, "volume": 35696.0}, {"date": "2017-08-24", "close": 22.4, "volume": 34954.0}, {"date": "2017-08-25", "close": 23.2, "volume": 200091.0}, {"date": "2017-08-28", "close": 24.4, "volume": 162912.0}, {"date": "2017-08-29", "close": 24.3, "volume": 87810.0}, {"date": "2017-08-30", "close": 24.8, "volume": 53111.0}, {"date": "2017-08-31", "close": 26.8, "volume": 247749.0}, {"date": "2017-09-01", "close": 27.5, "volume": 134850.0}, {"date": "2017-09-05", "close": 27.2, "volume": 146521.0}, {"date": "2017-09-06", "close": 27.65, "volume": 81620.0}, {"date": "2017-09-07", "close": 27.3, "volume": 68223.0}, {"date": "2017-09-08", "close": 27.7, "volume": 55082.0}, {"date": "2017-09-11", "close": 28.9, "volume": 196656.0}, {"date": "2017-09-12", "close": 28.9, "volume": 105470.0}, {"date": "2017-09-13", "close": 28.4, "volume": 62907.0}, {"date": "2017-09-14", "close": 28.7, "volume": 49871.0}, {"date": "2017-09-15", "close": 28.8, "volume": 64291.0}, {"date": "2017-09-18", "close": 28.7, "volume": 85502.0}, {"date": "2017-09-19", "close": 28.7, "volume": 58889.0}, {"date": "2017-09-20", "close": 28.7, "volume": 44825.0}, {"date": "2017-09-21", "close": 27.4, "volume": 103945.0}, {"date": "2017-09-22", "close": 28.1, "volume": 61999.0}, {"date": "2017-09-25", "close": 27.2, "volume": 76139.0}, {"date": "2017-09-26", "close": 28.4, "volume": 103185.0}, {"date": "2017-09-27", "close": 30.8, "volume": 244016.0}, {"date": "2017-09-28", "close": 32.1, "volume": 269267.0}, {"date": "2017-09-29", "close": 32.7, "volume": 76128.0}, {"date": "2017-10-02", "close": 31.6, "volume": 77833.0}, {"date": "2017-10-03", "close": 34.2, "volume": 228898.0}, {"date": "2017-10-04", "close": 33.5, "volume": 108839.0}, {"date": "2017-10-05", "close": 35.9, "volume": 248704.0}, {"date": "2017-10-06", "close": 35.8, "volume": 202282.0}, {"date": "2017-10-09", "close": 39.0, "volume": 196527.0}, {"date": "2017-10-10", "close": 38.9, "volume": 250214.0}, {"date": "2017-10-11", "close": 38.9, "volume": 87079.0}, {"date": "2017-10-12", "close": 37.1, "volume": 119677.0}, {"date": "2017-10-13", "close": 33.7, "volume": 338165.0}, {"date": "2017-10-16", "close": 31.9, "volume": 165626.0}, {"date": "2017-10-17", "close": 33.0, "volume": 103772.0}, {"date": "2017-10-18", "close": 36.2, "volume": 212746.0}, {"date": "2017-10-19", "close": 37.4, "volume": 274811.0}, {"date": "2017-10-20", "close": 35.5, "volume": 132704.0}, {"date": "2017-10-23", "close": 33.3, "volume": 140635.0}, {"date": "2017-10-24", "close": 35.1, "volume": 115163.0}, {"date": "2017-10-25", "close": 33.5, "volume": 94391.0}, {"date": "2017-10-26", "close": 34.4, "volume": 88390.0}, {"date": "2017-10-27", "close": 33.1, "volume": 55552.0}, {"date": "2017-10-30", "close": 34.1, "volume": 63967.0}, {"date": "2017-10-31", "close": 34.6, "volume": 86033.0}, {"date": "2017-11-01", "close": 37.1, "volume": 169292.0}, {"date": "2017-11-02", "close": 36.4, "volume": 113269.0}, {"date": "2017-11-03", "close": 35.2, "volume": 59026.0}, {"date": "2017-11-06", "close": 34.4, "volume": 68921.0}, {"date": "2017-11-07", "close": 33.9, "volume": 91270.0}, {"date": "2017-11-08", "close": 32.1, "volume": 185381.0}, {"date": "2017-11-09", "close": 29.7, "volume": 181552.0}, {"date": "2017-11-10", "close": 31.1, "volume": 89143.0}, {"date": "2017-11-13", "close": 30.8, "volume": 104839.0}, {"date": "2017-11-14", "close": 30.0, "volume": 114478.0}, {"date": "2017-11-15", "close": 33.9, "volume": 348463.0}, {"date": "2017-11-16", "close": 32.6, "volume": 219423.0}, {"date": "2017-11-17", "close": 33.7, "volume": 157307.0}, {"date": "2017-11-20", "close": 30.2, "volume": 204085.0}, {"date": "2017-11-21", "close": 30.7, "volume": 73439.0}, {"date": "2017-11-22", "close": 31.8, "volume": 71664.0}, {"date": "2017-11-24", "close": 31.2, "volume": 35168.0}, {"date": "2017-11-27", "close": 29.8, "volume": 68761.0}, {"date": "2017-11-28", "close": 28.4, "volume": 92203.0}, {"date": "2017-11-29", "close": 27.8, "volume": 132571.0}, {"date": "2017-11-30", "close": 28.2, "volume": 58025.0}, {"date": "2017-12-01", "close": 27.2, "volume": 67119.0}, {"date": "2017-12-04", "close": 26.8, "volume": 134611.0}, {"date": "2017-12-05", "close": 27.4, "volume": 79288.0}, {"date": "2017-12-06", "close": 27.3, "volume": 83965.0}, {"date": "2017-12-07", "close": 26.8, "volume": 51021.0}, {"date": "2017-12-08", "close": 27.5, "volume": 100147.0}, {"date": "2017-12-11", "close": 26.6, "volume": 46032.0}, {"date": "2017-12-12", "close": 28.1, "volume": 86472.0}, {"date": "2017-12-13", "close": 31.5, "volume": 216680.0}, {"date": "2017-12-14", "close": 30.1, "volume": 84275.0}, {"date": "2017-12-15", "close": 29.8, "volume": 103213.0}, {"date": "2017-12-18", "close": 30.0, "volume": 54598.0}, {"date": "2017-12-19", "close": 29.4, "volume": 29040.0}, {"date": "2017-12-20", "close": 30.2, "volume": 36261.0}, {"date": "2017-12-21", "close": 29.3, "volume": 42805.0}, {"date": "2017-12-22", "close": 33.3, "volume": 413589.0}, {"date": "2017-12-26", "close": 37.2, "volume": 194975.0}, {"date": "2017-12-27", "close": 36.4, "volume": 115236.0}, {"date": "2017-12-28", "close": 36.5, "volume": 72626.0}, {"date": "2017-12-29", "close": 37.6, "volume": 136960.0}, {"date": "2018-01-02", "close": 41.6, "volume": 356605.0}, {"date": "2018-01-03", "close": 38.6, "volume": 190488.0}, {"date": "2018-01-04", "close": 38.4, "volume": 103745.0}, {"date": "2018-01-05", "close": 39.5, "volume": 87951.0}, {"date": "2018-01-08", "close": 38.7, "volume": 85500.0}, {"date": "2018-01-09", "close": 37.8, "volume": 74334.0}, {"date": "2018-01-10", "close": 37.2, "volume": 36879.0}, {"date": "2018-01-11", "close": 38.0, "volume": 39842.0}, {"date": "2018-01-12", "close": 37.2, "volume": 46838.0}, {"date": "2018-01-16", "close": 34.6, "volume": 117494.0}, {"date": "2018-01-17", "close": 34.2, "volume": 63203.0}, {"date": "2018-01-18", "close": 34.9, "volume": 57802.0}, {"date": "2018-01-19", "close": 34.6, "volume": 39919.0}, {"date": "2018-01-22", "close": 33.9, "volume": 77322.0}, {"date": "2018-01-23", "close": 33.3, "volume": 68152.0}, {"date": "2018-01-24", "close": 33.0, "volume": 67508.0}, {"date": "2018-01-25", "close": 32.4, "volume": 87995.0}, {"date": "2018-01-26", "close": 31.8, "volume": 44682.0}, {"date": "2018-01-29", "close": 31.2, "volume": 45927.0}, {"date": "2018-01-30", "close": 29.7, "volume": 94365.0}, {"date": "2018-01-31", "close": 28.5, "volume": 103040.0}, {"date": "2018-02-01", "close": 29.0, "volume": 70617.0}, {"date": "2018-02-02", "close": 27.6, "volume": 80892.0}, {"date": "2018-02-05", "close": 27.9, "volume": 57711.0}, {"date": "2018-02-06", "close": 29.0, "volume": 64047.0}, {"date": "2018-02-07", "close": 28.6, "volume": 69728.0}, {"date": "2018-02-08", "close": 28.1, "volume": 44129.0}, {"date": "2018-02-09", "close": 28.3, "volume": 83548.0}, {"date": "2018-02-12", "close": 29.1, "volume": 94309.0}, {"date": "2018-02-13", "close": 29.6, "volume": 49920.0}, {"date": "2018-02-14", "close": 30.8, "volume": 167227.0}, {"date": "2018-02-15", "close": 32.9, "volume": 104123.0}, {"date": "2018-02-16", "close": 30.1, "volume": 135067.0}, {"date": "2018-02-20", "close": 29.8, "volume": 61630.0}, {"date": "2018-02-21", "close": 29.4, "volume": 50872.0}, {"date": "2018-02-22", "close": 28.4, "volume": 67656.0}, {"date": "2018-02-23", "close": 28.6, "volume": 67961.0}, {"date": "2018-02-26", "close": 28.5, "volume": 38196.0}, {"date": "2018-02-27", "close": 27.2, "volume": 84533.0}, {"date": "2018-02-28", "close": 26.7, "volume": 64110.0}, {"date": "2018-03-01", "close": 26.6, "volume": 74407.0}, {"date": "2018-03-02", "close": 27.5, "volume": 70507.0}, {"date": "2018-03-05", "close": 27.5, "volume": 39986.0}, {"date": "2018-03-06", "close": 27.6, "volume": 33142.0}, {"date": "2018-03-07", "close": 27.6, "volume": 33544.0}, {"date": "2018-03-08", "close": 27.3, "volume": 40317.0}, {"date": "2018-03-09", "close": 27.4, "volume": 27722.0}, {"date": "2018-03-12", "close": 27.4, "volume": 21700.0}, {"date": "2018-03-13", "close": 27.2, "volume": 23429.0}, {"date": "2018-03-14", "close": 26.7, "volume": 36969.0}, {"date": "2018-03-15", "close": 26.4, "volume": 37126.0}, {"date": "2018-03-16", "close": 28.0, "volume": 70948.0}, {"date": "2018-03-19", "close": 26.9, "volume": 67933.0}, {"date": "2018-03-20", "close": 27.2, "volume": 44585.0}, {"date": "2018-03-21", "close": 30.0, "volume": 163773.0}, {"date": "2018-03-22", "close": 28.7, "volume": 65713.0}, {"date": "2018-03-23", "close": 25.4, "volume": 242957.0}, {"date": "2018-03-26", "close": 23.7, "volume": 173837.0}, {"date": "2018-03-27", "close": 21.8, "volume": 116006.0}, {"date": "2018-03-28", "close": 21.3, "volume": 63149.0}, {"date": "2018-03-29", "close": 21.9, "volume": 79446.0}, {"date": "2018-04-02", "close": 21.8, "volume": 62867.0}, {"date": "2018-04-03", "close": 22.1, "volume": 53363.0}, {"date": "2018-04-04", "close": 22.4, "volume": 86502.0}, {"date": "2018-04-05", "close": 24.2, "volume": 76092.0}, {"date": "2018-04-06", "close": 22.7, "volume": 35254.0}, {"date": "2018-04-09", "close": 21.8, "volume": 40225.0}, {"date": "2018-04-10", "close": 23.2, "volume": 72394.0}, {"date": "2018-04-11", "close": 23.4, "volume": 57974.0}, {"date": "2018-04-12", "close": 23.1, "volume": 52176.0}, {"date": "2018-04-13", "close": 23.0, "volume": 43248.0}, {"date": "2018-04-16", "close": 22.9, "volume": 38984.0}, {"date": "2018-04-17", "close": 23.2, "volume": 28619.0}, {"date": "2018-04-18", "close": 23.3, "volume": 55312.0}, {"date": "2018-04-19", "close": 23.8, "volume": 58696.0}, {"date": "2018-04-20", "close": 23.0, "volume": 35142.0}, {"date": "2018-04-23", "close": 22.3, "volume": 42206.0}, {"date": "2018-04-24", "close": 22.4, "volume": 129868.0}, {"date": "2018-04-25", "close": 22.2, "volume": 41097.0}, {"date": "2018-04-26", "close": 22.2, "volume": 38246.0}, {"date": "2018-04-27", "close": 23.8, "volume": 87035.0}, {"date": "2018-04-30", "close": 23.5, "volume": 33442.0}, {"date": "2018-05-01", "close": 23.6, "volume": 25507.0}, {"date": "2018-05-02", "close": 24.4, "volume": 31561.0}, {"date": "2018-05-03", "close": 23.85, "volume": 24266.0}, {"date": "2018-05-04", "close": 24.3, "volume": 32850.0}, {"date": "2018-05-07", "close": 24.2, "volume": 61491.0}, {"date": "2018-05-08", "close": 25.5, "volume": 52870.0}, {"date": "2018-05-09", "close": 26.0, "volume": 50743.0}, {"date": "2018-05-10", "close": 29.1, "volume": 281623.0}, {"date": "2018-05-11", "close": 26.1, "volume": 103493.0}, {"date": "2018-05-14", "close": 25.6, "volume": 82022.0}, {"date": "2018-05-15", "close": 26.8, "volume": 44851.0}, {"date": "2018-05-16", "close": 26.6, "volume": 32074.0}, {"date": "2018-05-17", "close": 27.2, "volume": 59409.0}, {"date": "2018-05-18", "close": 29.9, "volume": 145031.0}, {"date": "2018-05-21", "close": 30.0, "volume": 77873.0}, {"date": "2018-05-22", "close": 30.1, "volume": 55789.0}, {"date": "2018-05-23", "close": 30.0, "volume": 73613.0}, {"date": "2018-05-24", "close": 29.6, "volume": 57881.0}, {"date": "2018-05-25", "close": 29.4, "volume": 119315.0}, {"date": "2018-05-29", "close": 29.1, "volume": 154610.0}, {"date": "2018-05-30", "close": 28.1, "volume": 71278.0}, {"date": "2018-05-31", "close": 26.3, "volume": 93541.0}, {"date": "2018-06-01", "close": 25.0, "volume": 121349.0}, {"date": "2018-06-04", "close": 25.5, "volume": 55934.0}, {"date": "2018-06-05", "close": 25.5, "volume": 23917.0}, {"date": "2018-06-06", "close": 26.1, "volume": 54338.0}, {"date": "2018-06-07", "close": 25.5, "volume": 54927.0}, {"date": "2018-06-08", "close": 25.5, "volume": 26471.0}, {"date": "2018-06-11", "close": 25.1, "volume": 37730.0}, {"date": "2018-06-12", "close": 25.5, "volume": 32929.0}, {"date": "2018-06-13", "close": 25.7, "volume": 38538.0}, {"date": "2018-06-14", "close": 25.9, "volume": 46129.0}, {"date": "2018-06-15", "close": 25.8, "volume": 41055.0}, {"date": "2018-06-18", "close": 25.5, "volume": 51775.0}, {"date": "2018-06-19", "close": 25.6, "volume": 39825.0}, {"date": "2018-06-20", "close": 26.5, "volume": 73850.0}, {"date": "2018-06-21", "close": 25.1, "volume": 46811.0}, {"date": "2018-06-22", "close": 25.5, "volume": 69627.0}, {"date": "2018-06-25", "close": 24.8, "volume": 60242.0}, {"date": "2018-06-26", "close": 25.8, "volume": 56173.0}, {"date": "2018-06-27", "close": 25.6, "volume": 50249.0}, {"date": "2018-06-28", "close": 26.0, "volume": 47731.0}, {"date": "2018-06-29", "close": 25.3, "volume": 75160.0}, {"date": "2018-07-02", "close": 26.6, "volume": 38260.0}, {"date": "2018-07-03", "close": 26.8, "volume": 26937.0}, {"date": "2018-07-05", "close": 26.1, "volume": 38528.0}, {"date": "2018-07-06", "close": 26.6, "volume": 30692.0}, {"date": "2018-07-09", "close": 26.1, "volume": 22442.0}, {"date": "2018-07-10", "close": 26.8, "volume": 45354.0}, {"date": "2018-07-11", "close": 26.0, "volume": 26740.0}, {"date": "2018-07-12", "close": 26.3, "volume": 26090.0}, {"date": "2018-07-13", "close": 26.3, "volume": 15900.0}, {"date": "2018-07-16", "close": 25.8, "volume": 24063.0}, {"date": "2018-07-17", "close": 25.8, "volume": 10989.0}, {"date": "2018-07-18", "close": 25.1, "volume": 28819.0}, {"date": "2018-07-19", "close": 25.2, "volume": 18170.0}, {"date": "2018-07-20", "close": 25.3, "volume": 30592.0}, {"date": "2018-07-23", "close": 25.1, "volume": 19548.0}, {"date": "2018-07-24", "close": 25.2, "volume": 26311.0}, {"date": "2018-07-25", "close": 25.2, "volume": 16798.0}, {"date": "2018-07-26", "close": 25.5, "volume": 22090.0}, {"date": "2018-07-27", "close": 25.0, "volume": 52413.0}, {"date": "2018-07-30", "close": 25.0, "volume": 34736.0}, {"date": "2018-07-31", "close": 25.6, "volume": 24269.0}, {"date": "2018-08-01", "close": 25.4, "volume": 12497.0}, {"date": "2018-08-02", "close": 25.7, "volume": 17932.0}, {"date": "2018-08-03", "close": 25.3, "volume": 28993.0}, {"date": "2018-08-06", "close": 24.8, "volume": 51424.0}, {"date": "2018-08-07", "close": 24.5, "volume": 23453.0}, {"date": "2018-08-08", "close": 23.5, "volume": 59097.0}, {"date": "2018-08-09", "close": 24.4, "volume": 40499.0}, {"date": "2018-08-10", "close": 26.1, "volume": 105896.0}, {"date": "2018-08-13", "close": 26.2, "volume": 94686.0}, {"date": "2018-08-14", "close": 26.8, "volume": 41161.0}, {"date": "2018-08-15", "close": 25.5, "volume": 31107.0}, {"date": "2018-08-16", "close": 25.9, "volume": 20635.0}, {"date": "2018-08-17", "close": 26.9, "volume": 30022.0}, {"date": "2018-08-20", "close": 28.2, "volume": 58080.0}, {"date": "2018-08-21", "close": 28.9, "volume": 66845.0}, {"date": "2018-08-22", "close": 28.4, "volume": 40319.0}, {"date": "2018-08-23", "close": 28.3, "volume": 35050.0}, {"date": "2018-08-24", "close": 28.7, "volume": 31602.0}, {"date": "2018-08-27", "close": 28.7, "volume": 32071.0}, {"date": "2018-08-28", "close": 28.9, "volume": 29947.0}, {"date": "2018-08-29", "close": 35.1, "volume": 578661.0}, {"date": "2018-08-30", "close": 33.0, "volume": 220117.0}, {"date": "2018-08-31", "close": 36.4, "volume": 144374.0}, {"date": "2018-09-04", "close": 35.6, "volume": 65042.0}, {"date": "2018-09-05", "close": 33.3, "volume": 196365.0}, {"date": "2018-09-06", "close": 33.5, "volume": 91164.0}, {"date": "2018-09-07", "close": 32.8, "volume": 44250.0}, {"date": "2018-09-10", "close": 32.5, "volume": 227114.0}, {"date": "2018-09-11", "close": 31.8, "volume": 38406.0}, {"date": "2018-09-12", "close": 30.8, "volume": 41017.0}, {"date": "2018-09-13", "close": 31.8, "volume": 78621.0}, {"date": "2018-09-14", "close": 32.7, "volume": 46199.0}, {"date": "2018-09-17", "close": 31.3, "volume": 51459.0}, {"date": "2018-09-18", "close": 32.1, "volume": 43560.0}, {"date": "2018-09-19", "close": 31.6, "volume": 35930.0}, {"date": "2018-09-20", "close": 32.9, "volume": 116096.0}, {"date": "2018-09-21", "close": 32.6, "volume": 41536.0}, {"date": "2018-09-24", "close": 32.4, "volume": 30631.0}, {"date": "2018-09-25", "close": 31.7, "volume": 60686.0}, {"date": "2018-09-26", "close": 30.5, "volume": 54595.0}, {"date": "2018-09-27", "close": 29.3, "volume": 84407.0}, {"date": "2018-09-28", "close": 30.0, "volume": 45924.0}, {"date": "2018-10-01", "close": 30.0, "volume": 38691.0}, {"date": "2018-10-02", "close": 30.3, "volume": 60918.0}, {"date": "2018-10-03", "close": 32.0, "volume": 107771.0}, {"date": "2018-10-04", "close": 30.7, "volume": 70782.0}, {"date": "2018-10-05", "close": 30.1, "volume": 78505.0}, {"date": "2018-10-08", "close": 31.0, "volume": 33428.0}, {"date": "2018-10-09", "close": 30.0, "volume": 126480.0}, {"date": "2018-10-10", "close": 29.3, "volume": 64377.0}, {"date": "2018-10-11", "close": 29.2, "volume": 59967.0}, {"date": "2018-10-12", "close": 28.2, "volume": 64735.0}, {"date": "2018-10-15", "close": 28.4, "volume": 37882.0}, {"date": "2018-10-16", "close": 29.3, "volume": 35415.0}, {"date": "2018-10-17", "close": 28.0, "volume": 29586.0}, {"date": "2018-10-18", "close": 27.1, "volume": 73841.0}, {"date": "2018-10-19", "close": 26.0, "volume": 51278.0}, {"date": "2018-10-22", "close": 25.4, "volume": 32146.0}, {"date": "2018-10-23", "close": 25.2, "volume": 30865.0}, {"date": "2018-10-24", "close": 24.0, "volume": 40500.0}, {"date": "2018-10-25", "close": 23.3, "volume": 53824.0}, {"date": "2018-10-26", "close": 23.0, "volume": 47269.0}, {"date": "2018-10-29", "close": 22.5, "volume": 46809.0}, {"date": "2018-10-30", "close": 22.7, "volume": 32355.0}, {"date": "2018-10-31", "close": 23.5, "volume": 33628.0}, {"date": "2018-11-01", "close": 24.9, "volume": 49245.0}, {"date": "2018-11-02", "close": 24.3, "volume": 31770.0}, {"date": "2018-11-05", "close": 26.2, "volume": 41955.0}, {"date": "2018-11-06", "close": 25.2, "volume": 40309.0}, {"date": "2018-11-07", "close": 26.4, "volume": 34533.0}, {"date": "2018-11-08", "close": 27.9, "volume": 69344.0}, {"date": "2018-11-09", "close": 24.5, "volume": 108121.0}, {"date": "2018-11-12", "close": 24.3, "volume": 56820.0}, {"date": "2018-11-13", "close": 23.6, "volume": 47688.0}, {"date": "2018-11-14", "close": 22.8, "volume": 36800.0}, {"date": "2018-11-15", "close": 22.0, "volume": 54301.0}, {"date": "2018-11-16", "close": 22.5, "volume": 41150.0}, {"date": "2018-11-19", "close": 21.8, "volume": 31738.0}, {"date": "2018-11-20", "close": 20.6, "volume": 43493.0}, {"date": "2018-11-21", "close": 21.1, "volume": 25399.0}, {"date": "2018-11-23", "close": 20.6, "volume": 15410.0}, {"date": "2018-11-26", "close": 20.5, "volume": 39592.0}, {"date": "2018-11-27", "close": 20.7, "volume": 50942.0}, {"date": "2018-11-28", "close": 21.0, "volume": 63533.0}, {"date": "2018-11-29", "close": 21.5, "volume": 51995.0}, {"date": "2018-11-30", "close": 21.0, "volume": 22510.0}, {"date": "2018-12-03", "close": 21.3, "volume": 30263.0}, {"date": "2018-12-04", "close": 20.1, "volume": 32704.0}, {"date": "2018-12-06", "close": 19.7, "volume": 76658.0}, {"date": "2018-12-07", "close": 19.0, "volume": 118191.0}, {"date": "2018-12-10", "close": 18.6, "volume": 54827.0}, {"date": "2018-12-11", "close": 18.9, "volume": 64402.0}, {"date": "2018-12-12", "close": 19.2, "volume": 37724.0}, {"date": "2018-12-13", "close": 18.2, "volume": 78743.0}, {"date": "2018-12-14", "close": 17.0, "volume": 74572.0}, {"date": "2018-12-17", "close": 16.4, "volume": 72110.0}, {"date": "2018-12-18", "close": 15.0, "volume": 133338.0}, {"date": "2018-12-19", "close": 13.3, "volume": 209166.0}, {"date": "2018-12-20", "close": 13.7, "volume": 134574.0}, {"date": "2018-12-21", "close": 13.0, "volume": 75735.0}, {"date": "2018-12-24", "close": 12.7, "volume": 70158.0}, {"date": "2018-12-26", "close": 14.4, "volume": 95130.0}, {"date": "2018-12-27", "close": 13.7, "volume": 65943.0}, {"date": "2018-12-28", "close": 13.7, "volume": 80334.0}, {"date": "2018-12-31", "close": 13.3, "volume": 125194.0}, {"date": "2019-01-02", "close": 15.0, "volume": 40669.0}, {"date": "2019-01-03", "close": 14.5, "volume": 29078.0}, {"date": "2019-01-04", "close": 15.4, "volume": 43358.0}, {"date": "2019-01-07", "close": 18.0, "volume": 98395.0}, {"date": "2019-01-08", "close": 16.1, "volume": 52522.0}, {"date": "2019-01-09", "close": 16.8, "volume": 42487.0}, {"date": "2019-01-10", "close": 16.4, "volume": 41730.0}, {"date": "2019-01-11", "close": 16.9, "volume": 52363.0}, {"date": "2019-01-14", "close": 16.7, "volume": 49909.0}, {"date": "2019-01-15", "close": 14.5, "volume": 175581.0}, {"date": "2019-01-16", "close": 16.1, "volume": 118863.0}, {"date": "2019-01-17", "close": 16.0, "volume": 35992.0}, {"date": "2019-01-18", "close": 16.9, "volume": 58875.0}, {"date": "2019-01-22", "close": 16.3, "volume": 26387.0}, {"date": "2019-01-23", "close": 15.6, "volume": 23885.0}, {"date": "2019-01-24", "close": 15.4, "volume": 18899.0}, {"date": "2019-01-25", "close": 15.5, "volume": 36900.0}, {"date": "2019-01-28", "close": 15.0, "volume": 29068.0}, {"date": "2019-01-29", "close": 14.7, "volume": 59381.0}, {"date": "2019-01-30", "close": 15.0, "volume": 39353.0}, {"date": "2019-01-31", "close": 15.2, "volume": 30582.0}, {"date": "2019-02-01", "close": 15.3, "volume": 55881.0}, {"date": "2019-02-04", "close": 13.2, "volume": 374562.0}, {"date": "2019-02-05", "close": 12.1, "volume": 283142.0}, {"date": "2019-02-06", "close": 12.7, "volume": 91850.0}, {"date": "2019-02-07", "close": 12.1, "volume": 84710.0}, {"date": "2019-02-08", "close": 12.6, "volume": 138321.0}, {"date": "2019-02-11", "close": 13.0, "volume": 76718.0}, {"date": "2019-02-12", "close": 13.5, "volume": 103622.0}, {"date": "2019-02-13", "close": 13.3, "volume": 64830.0}, {"date": "2019-02-14", "close": 13.6, "volume": 78823.0}, {"date": "2019-02-15", "close": 13.5, "volume": 66905.0}, {"date": "2019-02-19", "close": 14.1, "volume": 63300.0}, {"date": "2019-02-20", "close": 14.6, "volume": 151718.0}, {"date": "2019-02-21", "close": 14.1, "volume": 76490.0}, {"date": "2019-02-22", "close": 14.9, "volume": 62666.0}, {"date": "2019-02-25", "close": 14.1, "volume": 41879.0}, {"date": "2019-02-26", "close": 13.9, "volume": 41275.0}, {"date": "2019-02-27", "close": 14.1, "volume": 40074.0}, {"date": "2019-02-28", "close": 13.5, "volume": 30402.0}, {"date": "2019-03-01", "close": 13.7, "volume": 51645.0}, {"date": "2019-03-04", "close": 13.65, "volume": 32598.0}, {"date": "2019-03-05", "close": 13.1, "volume": 39634.0}, {"date": "2019-03-06", "close": 12.6, "volume": 54518.0}, {"date": "2019-03-07", "close": 13.1, "volume": 56235.0}, {"date": "2019-03-08", "close": 13.0, "volume": 40855.0}, {"date": "2019-03-11", "close": 14.0, "volume": 49274.0}, {"date": "2019-03-12", "close": 13.8, "volume": 55779.0}, {"date": "2019-03-13", "close": 15.3, "volume": 144192.0}, {"date": "2019-03-14", "close": 14.3, "volume": 70778.0}, {"date": "2019-03-15", "close": 15.0, "volume": 46603.0}, {"date": "2019-03-18", "close": 14.9, "volume": 35379.0}, {"date": "2019-03-19", "close": 15.0, "volume": 92647.0}, {"date": "2019-03-20", "close": 14.4, "volume": 159577.0}, {"date": "2019-03-21", "close": 15.0, "volume": 63092.0}, {"date": "2019-03-22", "close": 14.9, "volume": 47833.0}, {"date": "2019-03-25", "close": 15.0, "volume": 41209.0}, {"date": "2019-03-26", "close": 15.0, "volume": 37187.0}, {"date": "2019-03-27", "close": 15.2, "volume": 47808.0}, {"date": "2019-03-28", "close": 16.6, "volume": 101486.0}, {"date": "2019-03-29", "close": 15.5, "volume": 63527.0}, {"date": "2019-04-01", "close": 16.0, "volume": 22698.0}, {"date": "2019-04-02", "close": 15.9, "volume": 10436.0}, {"date": "2019-04-03", "close": 16.7, "volume": 49479.0}, {"date": "2019-04-04", "close": 17.6, "volume": 67581.0}, {"date": "2019-04-05", "close": 17.6, "volume": 50597.0}, {"date": "2019-04-08", "close": 18.2, "volume": 61973.0}, {"date": "2019-04-09", "close": 17.2, "volume": 32590.0}, {"date": "2019-04-10", "close": 17.9, "volume": 31180.0}, {"date": "2019-04-11", "close": 19.4, "volume": 79373.0}, {"date": "2019-04-12", "close": 18.9, "volume": 56240.0}, {"date": "2019-04-15", "close": 18.4, "volume": 28066.0}, {"date": "2019-04-16", "close": 18.4, "volume": 17285.0}, {"date": "2019-04-17", "close": 18.3, "volume": 15339.0}, {"date": "2019-04-18", "close": 17.4, "volume": 41270.0}, {"date": "2019-04-22", "close": 17.05, "volume": 33390.0}, {"date": "2019-04-23", "close": 17.9, "volume": 30608.0}, {"date": "2019-04-24", "close": 17.9, "volume": 19671.0}, {"date": "2019-04-25", "close": 17.4, "volume": 26571.0}, {"date": "2019-04-26", "close": 17.8, "volume": 20402.0}, {"date": "2019-04-29", "close": 17.6, "volume": 15808.0}, {"date": "2019-04-30", "close": 17.4, "volume": 10375.0}, {"date": "2019-05-01", "close": 17.3, "volume": 24350.0}, {"date": "2019-05-02", "close": 16.9, "volume": 34932.0}, {"date": "2019-05-03", "close": 17.3, "volume": 21684.0}, {"date": "2019-05-06", "close": 17.9, "volume": 27257.0}, {"date": "2019-05-07", "close": 17.1, "volume": 27212.0}, {"date": "2019-05-08", "close": 16.6, "volume": 31685.0}, {"date": "2019-05-09", "close": 16.7, "volume": 59957.0}, {"date": "2019-05-10", "close": 22.3, "volume": 465694.0}, {"date": "2019-05-13", "close": 23.4, "volume": 221737.0}, {"date": "2019-05-14", "close": 23.9, "volume": 119120.0}, {"date": "2019-05-15", "close": 26.1, "volume": 167050.0}, {"date": "2019-05-16", "close": 26.7, "volume": 103077.0}, {"date": "2019-05-17", "close": 23.7, "volume": 149763.0}, {"date": "2019-05-20", "close": 25.6, "volume": 74313.0}, {"date": "2019-05-21", "close": 24.5, "volume": 61171.0}, {"date": "2019-05-22", "close": 24.7, "volume": 46952.0}, {"date": "2019-05-23", "close": 23.5, "volume": 33757.0}, {"date": "2019-05-24", "close": 25.4, "volume": 60813.0}, {"date": "2019-05-28", "close": 25.5, "volume": 75451.0}, {"date": "2019-05-29", "close": 26.0, "volume": 61868.0}, {"date": "2019-05-30", "close": 27.9, "volume": 210566.0}, {"date": "2019-05-31", "close": 27.4, "volume": 95695.0}, {"date": "2019-06-03", "close": 26.6, "volume": 57092.0}, {"date": "2019-06-04", "close": 28.2, "volume": 69740.0}, {"date": "2019-06-05", "close": 27.4, "volume": 50498.0}, {"date": "2019-06-06", "close": 28.4, "volume": 71164.0}, {"date": "2019-06-07", "close": 27.8, "volume": 61933.0}, {"date": "2019-06-10", "close": 26.4, "volume": 57357.0}, {"date": "2019-06-11", "close": 26.5, "volume": 47807.0}, {"date": "2019-06-12", "close": 26.5, "volume": 35669.0}, {"date": "2019-06-13", "close": 27.3, "volume": 50122.0}, {"date": "2019-06-14", "close": 27.0, "volume": 27984.0}, {"date": "2019-06-17", "close": 27.4, "volume": 45247.0}, {"date": "2019-06-18", "close": 27.1, "volume": 24442.0}, {"date": "2019-06-19", "close": 26.7, "volume": 35766.0}, {"date": "2019-06-20", "close": 25.7, "volume": 43744.0}, {"date": "2019-06-21", "close": 25.3, "volume": 44783.0}, {"date": "2019-06-24", "close": 23.9, "volume": 76659.0}, {"date": "2019-06-25", "close": 25.2, "volume": 35489.0}, {"date": "2019-06-26", "close": 25.55, "volume": 23528.0}, {"date": "2019-06-27", "close": 26.0, "volume": 22232.0}, {"date": "2019-06-28", "close": 27.1, "volume": 38016.0}, {"date": "2019-07-01", "close": 28.4, "volume": 86613.0}, {"date": "2019-07-02", "close": 28.9, "volume": 60491.0}, {"date": "2019-07-03", "close": 28.1, "volume": 24235.0}, {"date": "2019-07-05", "close": 28.2, "volume": 36960.0}, {"date": "2019-07-08", "close": 28.1, "volume": 30862.0}, {"date": "2019-07-09", "close": 30.2, "volume": 133189.0}, {"date": "2019-07-10", "close": 31.5, "volume": 153294.0}, {"date": "2019-07-11", "close": 30.0, "volume": 70957.0}, {"date": "2019-07-12", "close": 31.1, "volume": 56237.0}, {"date": "2019-07-15", "close": 30.2, "volume": 49051.0}, {"date": "2019-07-16", "close": 30.7, "volume": 39890.0}, {"date": "2019-07-17", "close": 29.3, "volume": 62535.0}, {"date": "2019-07-18", "close": 29.1, "volume": 28168.0}, {"date": "2019-07-19", "close": 29.1, "volume": 29044.0}, {"date": "2019-07-22", "close": 28.3, "volume": 40884.0}, {"date": "2019-07-23", "close": 29.3, "volume": 76930.0}, {"date": "2019-07-24", "close": 29.9, "volume": 31714.0}, {"date": "2019-07-25", "close": 29.3, "volume": 37665.0}, {"date": "2019-07-26", "close": 28.8, "volume": 27051.0}, {"date": "2019-07-29", "close": 28.3, "volume": 37090.0}, {"date": "2019-07-30", "close": 28.8, "volume": 34803.0}, {"date": "2019-07-31", "close": 29.7, "volume": 51608.0}, {"date": "2019-08-01", "close": 28.4, "volume": 70328.0}, {"date": "2019-08-02", "close": 28.7, "volume": 43305.0}, {"date": "2019-08-05", "close": 28.4, "volume": 49435.0}, {"date": "2019-08-06", "close": 29.3, "volume": 65644.0}, {"date": "2019-08-07", "close": 29.9, "volume": 57296.0}, {"date": "2019-08-08", "close": 29.9, "volume": 79445.0}, {"date": "2019-08-09", "close": 32.5, "volume": 257700.0}, {"date": "2019-08-12", "close": 29.2, "volume": 98551.0}, {"date": "2019-08-13", "close": 28.6, "volume": 70997.0}, {"date": "2019-08-14", "close": 26.6, "volume": 99924.0}, {"date": "2019-08-15", "close": 26.1, "volume": 90240.0}, {"date": "2019-08-16", "close": 26.7, "volume": 32546.0}, {"date": "2019-08-19", "close": 28.2, "volume": 61702.0}, {"date": "2019-08-20", "close": 27.4, "volume": 45295.0}, {"date": "2019-08-21", "close": 28.9, "volume": 67455.0}, {"date": "2019-08-22", "close": 28.0, "volume": 40699.0}, {"date": "2019-08-23", "close": 26.5, "volume": 66518.0}, {"date": "2019-08-26", "close": 26.1, "volume": 29676.0}, {"date": "2019-08-27", "close": 26.0, "volume": 40345.0}, {"date": "2019-08-28", "close": 25.6, "volume": 36979.0}, {"date": "2019-08-29", "close": 26.8, "volume": 51690.0}, {"date": "2019-08-30", "close": 26.6, "volume": 44426.0}, {"date": "2019-09-03", "close": 25.9, "volume": 39450.0}, {"date": "2019-09-04", "close": 26.2, "volume": 45108.0}, {"date": "2019-09-05", "close": 25.9, "volume": 78413.0}, {"date": "2019-09-06", "close": 26.3, "volume": 44545.0}, {"date": "2019-09-09", "close": 27.1, "volume": 35897.0}, {"date": "2019-09-10", "close": 28.5, "volume": 72654.0}, {"date": "2019-09-11", "close": 30.3, "volume": 70138.0}, {"date": "2019-09-12", "close": 29.8, "volume": 64766.0}, {"date": "2019-09-13", "close": 29.7, "volume": 45696.0}, {"date": "2019-09-16", "close": 29.7, "volume": 85684.0}, {"date": "2019-09-17", "close": 30.1, "volume": 33406.0}, {"date": "2019-09-18", "close": 29.4, "volume": 18186.0}, {"date": "2019-09-19", "close": 28.2, "volume": 37819.0}, {"date": "2019-09-20", "close": 28.3, "volume": 26830.0}, {"date": "2019-09-23", "close": 27.6, "volume": 31847.0}, {"date": "2019-09-24", "close": 26.5, "volume": 39170.0}, {"date": "2019-09-25", "close": 26.3, "volume": 17121.0}, {"date": "2019-09-26", "close": 26.1, "volume": 38074.0}, {"date": "2019-09-27", "close": 28.5, "volume": 99937.0}, {"date": "2019-09-30", "close": 27.2, "volume": 84197.0}, {"date": "2019-10-01", "close": 26.6, "volume": 70089.0}, {"date": "2019-10-02", "close": 24.7, "volume": 101937.0}, {"date": "2019-10-03", "close": 24.8, "volume": 84488.0}, {"date": "2019-10-04", "close": 25.5, "volume": 54164.0}, {"date": "2019-10-07", "close": 25.3, "volume": 23958.0}, {"date": "2019-10-08", "close": 24.4, "volume": 43683.0}, {"date": "2019-10-09", "close": 24.2, "volume": 20360.0}, {"date": "2019-10-10", "close": 24.15, "volume": 27248.0}, {"date": "2019-10-11", "close": 24.1, "volume": 39678.0}, {"date": "2019-10-14", "close": 24.3, "volume": 12601.0}, {"date": "2019-10-15", "close": 24.8, "volume": 28605.0}, {"date": "2019-10-16", "close": 25.2, "volume": 36774.0}, {"date": "2019-10-17", "close": 25.1, "volume": 39198.0}, {"date": "2019-10-18", "close": 26.2, "volume": 31417.0}, {"date": "2019-10-21", "close": 27.0, "volume": 28148.0}, {"date": "2019-10-22", "close": 26.4, "volume": 26079.0}, {"date": "2019-10-23", "close": 26.6, "volume": 24742.0}, {"date": "2019-10-24", "close": 26.0, "volume": 12079.0}, {"date": "2019-10-25", "close": 26.6, "volume": 24341.0}, {"date": "2019-10-28", "close": 26.5, "volume": 11534.0}, {"date": "2019-10-29", "close": 27.1, "volume": 42508.0}, {"date": "2019-10-30", "close": 27.2, "volume": 20029.0}, {"date": "2019-10-31", "close": 27.5, "volume": 40703.0}, {"date": "2019-11-01", "close": 27.7, "volume": 62840.0}, {"date": "2019-11-04", "close": 29.7, "volume": 97946.0}, {"date": "2019-11-05", "close": 31.0, "volume": 85785.0}, {"date": "2019-11-06", "close": 29.9, "volume": 61017.0}, {"date": "2019-11-07", "close": 30.4, "volume": 63471.0}, {"date": "2019-11-08", "close": 28.4, "volume": 283408.0}, {"date": "2019-11-11", "close": 27.7, "volume": 56513.0}, {"date": "2019-11-12", "close": 26.8, "volume": 74532.0}, {"date": "2019-11-13", "close": 26.4, "volume": 30522.0}, {"date": "2019-11-14", "close": 26.9, "volume": 41632.0}, {"date": "2019-11-15", "close": 27.4, "volume": 21524.0}, {"date": "2019-11-18", "close": 26.4, "volume": 31531.0}, {"date": "2019-11-19", "close": 25.0, "volume": 64877.0}, {"date": "2019-11-20", "close": 25.1, "volume": 45106.0}, {"date": "2019-11-21", "close": 25.0, "volume": 23968.0}, {"date": "2019-11-22", "close": 25.5, "volume": 34288.0}, {"date": "2019-11-25", "close": 25.7, "volume": 42735.0}, {"date": "2019-11-26", "close": 25.4, "volume": 28938.0}, {"date": "2019-11-27", "close": 24.8, "volume": 44024.0}, {"date": "2019-11-29", "close": 24.4, "volume": 12640.0}, {"date": "2019-12-02", "close": 24.1, "volume": 57046.0}, {"date": "2019-12-03", "close": 23.9, "volume": 71356.0}, {"date": "2019-12-04", "close": 23.6, "volume": 53229.0}, {"date": "2019-12-05", "close": 22.9, "volume": 53190.0}, {"date": "2019-12-06", "close": 22.5, "volume": 53036.0}, {"date": "2019-12-09", "close": 23.0, "volume": 48362.0}, {"date": "2019-12-10", "close": 23.9, "volume": 56046.0}, {"date": "2019-12-11", "close": 24.0, "volume": 40682.0}, {"date": "2019-12-12", "close": 25.3, "volume": 41842.0}, {"date": "2019-12-13", "close": 25.1, "volume": 40725.0}, {"date": "2019-12-16", "close": 24.7, "volume": 28236.0}, {"date": "2019-12-17", "close": 25.6, "volume": 35274.0}, {"date": "2019-12-18", "close": 26.0, "volume": 24785.0}, {"date": "2019-12-19", "close": 25.3, "volume": 30509.0}, {"date": "2019-12-20", "close": 24.7, "volume": 33389.0}, {"date": "2019-12-23", "close": 25.2, "volume": 31449.0}, {"date": "2019-12-24", "close": 24.35, "volume": 17456.0}, {"date": "2019-12-26", "close": 24.35, "volume": 22867.0}, {"date": "2019-12-27", "close": 24.0, "volume": 33154.0}, {"date": "2019-12-30", "close": 23.9, "volume": 42877.0}, {"date": "2019-12-31", "close": 23.7, "volume": 47015.0}, {"date": "2020-01-02", "close": 24.3, "volume": 36949.0}, {"date": "2020-01-03", "close": 24.3, "volume": 64804.0}, {"date": "2020-01-06", "close": 25.05, "volume": 41580.0}, {"date": "2020-01-07", "close": 25.6, "volume": 35706.0}, {"date": "2020-01-08", "close": 26.2, "volume": 44961.0}, {"date": "2020-01-09", "close": 26.7, "volume": 35297.0}, {"date": "2020-01-10", "close": 27.4, "volume": 117355.0}, {"date": "2020-01-13", "close": 27.7, "volume": 94386.0}, {"date": "2020-01-14", "close": 27.0, "volume": 33563.0}, {"date": "2020-01-15", "close": 27.3, "volume": 29447.0}, {"date": "2020-01-16", "close": 27.5, "volume": 36219.0}, {"date": "2020-01-17", "close": 27.0, "volume": 27656.0}, {"date": "2020-01-21", "close": 25.8, "volume": 44631.0}, {"date": "2020-01-22", "close": 25.2, "volume": 49728.0}, {"date": "2020-01-23", "close": 24.8, "volume": 84075.0}, {"date": "2020-01-24", "close": 25.4, "volume": 26324.0}, {"date": "2020-01-27", "close": 25.7, "volume": 34576.0}, {"date": "2020-01-28", "close": 25.3, "volume": 51616.0}, {"date": "2020-01-29", "close": 27.0, "volume": 80430.0}, {"date": "2020-01-30", "close": 26.7, "volume": 56655.0}, {"date": "2020-01-31", "close": 25.7, "volume": 46325.0}, {"date": "2020-02-03", "close": 26.4, "volume": 47751.0}, {"date": "2020-02-04", "close": 26.3, "volume": 25040.0}, {"date": "2020-02-05", "close": 26.2, "volume": 21383.0}, {"date": "2020-02-06", "close": 26.0, "volume": 24972.0}, {"date": "2020-02-07", "close": 25.1, "volume": 28507.0}, {"date": "2020-02-10", "close": 24.4, "volume": 30413.0}, {"date": "2020-02-11", "close": 24.6, "volume": 28271.0}, {"date": "2020-02-12", "close": 25.3, "volume": 49587.0}, {"date": "2020-02-13", "close": 24.5, "volume": 28965.0}, {"date": "2020-02-14", "close": 24.8, "volume": 23328.0}, {"date": "2020-02-18", "close": 24.6, "volume": 19399.0}, {"date": "2020-02-19", "close": 25.3, "volume": 36656.0}, {"date": "2020-02-20", "close": 25.9, "volume": 39827.0}, {"date": "2020-02-21", "close": 24.5, "volume": 35945.0}, {"date": "2020-02-24", "close": 23.0, "volume": 58521.0}, {"date": "2020-02-25", "close": 21.7, "volume": 76960.0}, {"date": "2020-02-26", "close": 20.9, "volume": 67415.0}, {"date": "2020-02-27", "close": 19.6, "volume": 93803.0}, {"date": "2020-02-28", "close": 18.6, "volume": 95832.0}, {"date": "2020-03-02", "close": 18.7, "volume": 62362.0}, {"date": "2020-03-03", "close": 18.1, "volume": 59184.0}, {"date": "2020-03-04", "close": 19.3, "volume": 43480.0}, {"date": "2020-03-05", "close": 17.9, "volume": 43835.0}, {"date": "2020-03-06", "close": 16.5, "volume": 91348.0}, {"date": "2020-03-09", "close": 14.4, "volume": 104626.0}, {"date": "2020-03-10", "close": 16.3, "volume": 70517.0}, {"date": "2020-03-11", "close": 14.1, "volume": 74218.0}, {"date": "2020-03-12", "close": 12.2, "volume": 169226.0}, {"date": "2020-03-13", "close": 14.0, "volume": 88955.0}, {"date": "2020-03-16", "close": 10.4, "volume": 137811.0}, {"date": "2020-03-17", "close": 10.7, "volume": 152214.0}, {"date": "2020-03-18", "close": 7.686, "volume": 262868.0}, {"date": "2020-03-19", "close": 8.101, "volume": 166345.0}, {"date": "2020-03-20", "close": 8.0, "volume": 123786.0}, {"date": "2020-03-23", "close": 7.25, "volume": 135320.0}, {"date": "2020-03-24", "close": 8.61, "volume": 94583.0}, {"date": "2020-03-25", "close": 8.5, "volume": 196213.0}, {"date": "2020-03-26", "close": 10.7, "volume": 138881.0}, {"date": "2020-03-27", "close": 10.4, "volume": 103778.0}, {"date": "2020-03-30", "close": 9.071, "volume": 104770.0}, {"date": "2020-03-31", "close": 9.409, "volume": 71442.0}, {"date": "2020-04-01", "close": 8.205, "volume": 99212.0}, {"date": "2020-04-02", "close": 8.402, "volume": 72839.0}, {"date": "2020-04-03", "close": 7.81, "volume": 119031.0}, {"date": "2020-04-06", "close": 8.138, "volume": 86666.0}, {"date": "2020-04-07", "close": 8.41, "volume": 93830.0}, {"date": "2020-04-08", "close": 8.475, "volume": 82612.0}, {"date": "2020-04-09", "close": 8.2, "volume": 116091.0}, {"date": "2020-04-13", "close": 7.92, "volume": 71895.0}, {"date": "2020-04-14", "close": 9.632, "volume": 140032.0}, {"date": "2020-04-15", "close": 8.6, "volume": 88541.0}, {"date": "2020-04-16", "close": 8.311, "volume": 70515.0}, {"date": "2020-04-17", "close": 8.656, "volume": 76224.0}, {"date": "2020-04-20", "close": 8.267, "volume": 89743.0}, {"date": "2020-04-21", "close": 8.006, "volume": 57172.0}, {"date": "2020-04-22", "close": 7.995, "volume": 97579.0}, {"date": "2020-04-23", "close": 8.25, "volume": 81005.0}, {"date": "2020-04-24", "close": 8.02, "volume": 71029.0}, {"date": "2020-04-27", "close": 8.166, "volume": 41214.0}, {"date": "2020-04-28", "close": 8.289, "volume": 54481.0}, {"date": "2020-04-29", "close": 11.1, "volume": 460572.0}, {"date": "2020-04-30", "close": 10.45, "volume": 95342.0}, {"date": "2020-05-01", "close": 9.522, "volume": 64837.0}, {"date": "2020-05-04", "close": 9.7, "volume": 40824.0}, {"date": "2020-05-05", "close": 10.2, "volume": 82140.0}, {"date": "2020-05-06", "close": 9.3, "volume": 67201.0}, {"date": "2020-05-07", "close": 9.365, "volume": 53143.0}, {"date": "2020-05-08", "close": 9.723, "volume": 48458.0}, {"date": "2020-05-11", "close": 13.1, "volume": 549026.0}, {"date": "2020-05-12", "close": 13.1, "volume": 329569.0}, {"date": "2020-05-13", "close": 11.9, "volume": 189170.0}, {"date": "2020-05-14", "close": 11.7, "volume": 144088.0}, {"date": "2020-05-15", "close": 11.5, "volume": 77251.0}, {"date": "2020-05-18", "close": 11.55, "volume": 96759.0}, {"date": "2020-05-19", "close": 12.5, "volume": 222809.0}, {"date": "2020-05-20", "close": 13.0, "volume": 77683.0}, {"date": "2020-05-21", "close": 12.9, "volume": 66960.0}, {"date": "2020-05-22", "close": 13.1, "volume": 51045.0}, {"date": "2020-05-26", "close": 14.4, "volume": 140309.0}, {"date": "2020-05-27", "close": 14.9, "volume": 174846.0}, {"date": "2020-05-28", "close": 13.8, "volume": 126747.0}, {"date": "2020-05-29", "close": 13.1, "volume": 112889.0}, {"date": "2020-06-01", "close": 14.2, "volume": 73105.0}, {"date": "2020-06-02", "close": 14.3, "volume": 65926.0}, {"date": "2020-06-03", "close": 14.4, "volume": 102131.0}, {"date": "2020-06-04", "close": 14.0, "volume": 178859.0}, {"date": "2020-06-05", "close": 13.1, "volume": 220881.0}, {"date": "2020-06-08", "close": 14.7, "volume": 234174.0}, {"date": "2020-06-09", "close": 14.1, "volume": 125747.0}, {"date": "2020-06-10", "close": 13.7, "volume": 97763.0}, {"date": "2020-06-11", "close": 12.3, "volume": 141100.0}, {"date": "2020-06-12", "close": 12.8, "volume": 68099.0}, {"date": "2020-06-15", "close": 12.3, "volume": 90919.0}, {"date": "2020-06-16", "close": 12.6, "volume": 80398.0}, {"date": "2020-06-17", "close": 12.5, "volume": 77015.0}, {"date": "2020-06-18", "close": 12.9, "volume": 56486.0}, {"date": "2020-06-19", "close": 12.7, "volume": 90172.0}, {"date": "2020-06-22", "close": 12.5, "volume": 56200.0}, {"date": "2020-06-23", "close": 12.5, "volume": 69414.0}, {"date": "2020-06-24", "close": 12.3, "volume": 77778.0}, {"date": "2020-06-25", "close": 11.95, "volume": 69803.0}, {"date": "2020-06-26", "close": 11.7, "volume": 106583.0}, {"date": "2020-06-29", "close": 12.3, "volume": 67518.0}, {"date": "2020-06-30", "close": 12.4, "volume": 50711.0}, {"date": "2020-07-01", "close": 11.9, "volume": 85219.0}, {"date": "2020-07-02", "close": 12.4, "volume": 109147.0}, {"date": "2020-07-06", "close": 14.0, "volume": 380095.0}, {"date": "2020-07-07", "close": 13.1, "volume": 126445.0}, {"date": "2020-07-08", "close": 15.0, "volume": 489169.0}, {"date": "2020-07-09", "close": 14.0, "volume": 170689.0}, {"date": "2020-07-10", "close": 13.5, "volume": 75998.0}, {"date": "2020-07-13", "close": 12.5, "volume": 174202.0}, {"date": "2020-07-14", "close": 13.6, "volume": 96135.0}, {"date": "2020-07-15", "close": 13.6, "volume": 89812.0}, {"date": "2020-07-16", "close": 13.8, "volume": 57791.0}, {"date": "2020-07-17", "close": 13.5, "volume": 51275.0}, {"date": "2020-07-20", "close": 13.2, "volume": 44449.0}, {"date": "2020-07-21", "close": 12.9, "volume": 105392.0}, {"date": "2020-07-22", "close": 13.7, "volume": 106720.0}, {"date": "2020-07-23", "close": 13.6, "volume": 55777.0}, {"date": "2020-07-24", "close": 15.2, "volume": 240063.0}, {"date": "2020-07-27", "close": 18.7, "volume": 682358.0}, {"date": "2020-07-28", "close": 16.9, "volume": 213746.0}, {"date": "2020-07-29", "close": 17.9, "volume": 105938.0}, {"date": "2020-07-30", "close": 16.4, "volume": 163412.0}, {"date": "2020-07-31", "close": 14.9, "volume": 103409.0}, {"date": "2020-08-03", "close": 14.9, "volume": 148483.0}, {"date": "2020-08-04", "close": 16.2, "volume": 74191.0}, {"date": "2020-08-05", "close": 16.3, "volume": 77378.0}, {"date": "2020-08-06", "close": 15.3, "volume": 137196.0}, {"date": "2020-08-07", "close": 16.7, "volume": 173300.0}, {"date": "2020-08-10", "close": 19.8, "volume": 411360.0}, {"date": "2020-08-11", "close": 20.3, "volume": 505967.0}, {"date": "2020-08-12", "close": 20.1, "volume": 137819.0}, {"date": "2020-08-13", "close": 19.0, "volume": 170965.0}, {"date": "2020-08-14", "close": 18.7, "volume": 85732.0}, {"date": "2020-08-17", "close": 18.7, "volume": 115199.0}, {"date": "2020-08-18", "close": 18.6, "volume": 95967.0}, {"date": "2020-08-19", "close": 19.3, "volume": 290490.0}, {"date": "2020-08-20", "close": 19.0, "volume": 110666.0}, {"date": "2020-08-21", "close": 18.7, "volume": 99938.0}, {"date": "2020-08-24", "close": 17.9, "volume": 128009.0}, {"date": "2020-08-25", "close": 18.0, "volume": 93335.0}, {"date": "2020-08-26", "close": 17.9, "volume": 73607.0}, {"date": "2020-08-27", "close": 17.0, "volume": 139145.0}, {"date": "2020-08-28", "close": 17.3, "volume": 47092.0}, {"date": "2020-08-31", "close": 17.0, "volume": 75875.0}, {"date": "2020-09-01", "close": 17.4, "volume": 152757.0}, {"date": "2020-09-02", "close": 17.1, "volume": 110275.0}, {"date": "2020-09-03", "close": 16.6, "volume": 128068.0}, {"date": "2020-09-04", "close": 16.6, "volume": 84342.0}, {"date": "2020-09-08", "close": 17.2, "volume": 96466.0}, {"date": "2020-09-09", "close": 17.0, "volume": 55910.0}, {"date": "2020-09-10", "close": 15.6, "volume": 98461.0}, {"date": "2020-09-11", "close": 16.2, "volume": 107322.0}, {"date": "2020-09-14", "close": 16.8, "volume": 65882.0}, {"date": "2020-09-15", "close": 16.3, "volume": 76984.0}, {"date": "2020-09-16", "close": 16.6, "volume": 107412.0}, {"date": "2020-09-17", "close": 16.2, "volume": 69632.0}, {"date": "2020-09-18", "close": 22.5, "volume": 8061948.0}, {"date": "2020-09-21", "close": 23.3, "volume": 896733.0}, {"date": "2020-09-22", "close": 18.8, "volume": 1269774.0}, {"date": "2020-09-23", "close": 17.5, "volume": 338642.0}, {"date": "2020-09-24", "close": 16.0, "volume": 390446.0}, {"date": "2020-09-25", "close": 16.1, "volume": 140702.0}, {"date": "2020-09-28", "close": 17.2, "volume": 268695.0}, {"date": "2020-09-29", "close": 17.0, "volume": 147939.0}, {"date": "2020-09-30", "close": 16.3, "volume": 177019.0}, {"date": "2020-10-01", "close": 17.0, "volume": 162338.0}, {"date": "2020-10-02", "close": 17.5, "volume": 166833.0}, {"date": "2020-10-05", "close": 18.5, "volume": 254855.0}, {"date": "2020-10-06", "close": 18.9, "volume": 245704.0}, {"date": "2020-10-07", "close": 21.2, "volume": 467592.0}, {"date": "2020-10-08", "close": 21.9, "volume": 294104.0}, {"date": "2020-10-09", "close": 20.8, "volume": 352974.0}, {"date": "2020-10-12", "close": 19.7, "volume": 150645.0}, {"date": "2020-10-13", "close": 20.15, "volume": 78502.0}, {"date": "2020-10-14", "close": 20.5, "volume": 129631.0}, {"date": "2020-10-15", "close": 20.2, "volume": 105768.0}, {"date": "2020-10-16", "close": 20.2, "volume": 61100.0}, {"date": "2020-10-19", "close": 19.0, "volume": 132274.0}, {"date": "2020-10-20", "close": 19.3, "volume": 109533.0}, {"date": "2020-10-21", "close": 19.5, "volume": 49136.0}, {"date": "2020-10-22", "close": 20.5, "volume": 154096.0}, {"date": "2020-10-23", "close": 20.7, "volume": 79709.0}, {"date": "2020-10-26", "close": 19.65, "volume": 145773.0}, {"date": "2020-10-27", "close": 19.4, "volume": 79176.0}, {"date": "2020-10-28", "close": 17.9, "volume": 184620.0}, {"date": "2020-10-29", "close": 18.3, "volume": 88116.0}, {"date": "2020-10-30", "close": 17.7, "volume": 133634.0}, {"date": "2020-11-02", "close": 17.6, "volume": 135277.0}, {"date": "2020-11-03", "close": 18.2, "volume": 81512.0}, {"date": "2020-11-04", "close": 18.2, "volume": 85150.0}, {"date": "2020-11-05", "close": 20.1, "volume": 270680.0}, {"date": "2020-11-06", "close": 19.2, "volume": 103676.0}, {"date": "2020-11-09", "close": 20.2, "volume": 145175.0}, {"date": "2020-11-10", "close": 21.1, "volume": 273048.0}, {"date": "2020-11-11", "close": 22.8, "volume": 284463.0}, {"date": "2020-11-12", "close": 23.9, "volume": 420286.0}, {"date": "2020-11-13", "close": 26.0, "volume": 749273.0}, {"date": "2020-11-16", "close": 29.3, "volume": 538376.0}, {"date": "2020-11-17", "close": 29.6, "volume": 463083.0}, {"date": "2020-11-18", "close": 31.2, "volume": 515479.0}, {"date": "2020-11-19", "close": 30.9, "volume": 380952.0}, {"date": "2020-11-20", "close": 34.7, "volume": 611200.0}, {"date": "2020-11-23", "close": 36.7, "volume": 494750.0}, {"date": "2020-11-24", "close": 37.3, "volume": 650335.0}, {"date": "2020-11-25", "close": 39.4, "volume": 432800.0}, {"date": "2020-11-27", "close": 41.5, "volume": 412804.0}, {"date": "2020-11-30", "close": 39.4, "volume": 358760.0}, {"date": "2020-12-01", "close": 39.7, "volume": 238483.0}, {"date": "2020-12-02", "close": 39.8, "volume": 152319.0}, {"date": "2020-12-03", "close": 38.9, "volume": 174155.0}, {"date": "2020-12-04", "close": 42.3, "volume": 336468.0}, {"date": "2020-12-07", "close": 41.1, "volume": 186400.0}, {"date": "2020-12-08", "close": 41.5, "volume": 321382.0}, {"date": "2020-12-09", "close": 43.2, "volume": 476201.0}, {"date": "2020-12-10", "close": 42.7, "volume": 229772.0}, {"date": "2020-12-11", "close": 40.6, "volume": 195945.0}, {"date": "2020-12-14", "close": 42.0, "volume": 360337.0}, {"date": "2020-12-15", "close": 41.9, "volume": 218661.0}, {"date": "2020-12-16", "close": 45.0, "volume": 384880.0}, {"date": "2020-12-17", "close": 49.9, "volume": 641331.0}, {"date": "2020-12-18", "close": 50.9, "volume": 450281.0}, {"date": "2020-12-21", "close": 50.6, "volume": 237022.0}, {"date": "2020-12-22", "close": 52.8, "volume": 402059.0}, {"date": "2020-12-23", "close": 56.4, "volume": 551892.0}, {"date": "2020-12-24", "close": 54.5, "volume": 183777.0}, {"date": "2020-12-28", "close": 54.5, "volume": 233833.0}, {"date": "2020-12-29", "close": 50.5, "volume": 336667.0}, {"date": "2020-12-30", "close": 54.0, "volume": 298467.0}, {"date": "2020-12-31", "close": 53.3, "volume": 139230.0}, {"date": "2021-01-04", "close": 49.6, "volume": 342655.0}, {"date": "2021-01-05", "close": 51.9, "volume": 191177.0}, {"date": "2021-01-06", "close": 51.3, "volume": 311616.0}, {"date": "2021-01-07", "close": 55.0, "volume": 305555.0}, {"date": "2021-01-08", "close": 56.6, "volume": 268694.0}, {"date": "2021-01-11", "close": 56.1, "volume": 180598.0}, {"date": "2021-01-12", "close": 62.4, "volume": 558264.0}, {"date": "2021-01-13", "close": 70.6, "volume": 812774.0}, {"date": "2021-01-14", "close": 71.8, "volume": 345796.0}, {"date": "2021-01-15", "close": 68.3, "volume": 338832.0}, {"date": "2021-01-19", "close": 69.7, "volume": 280577.0}, {"date": "2021-01-20", "close": 71.1, "volume": 257105.0}, {"date": "2021-01-21", "close": 85.7, "volume": 1170243.0}, {"date": "2021-01-22", "close": 82.0, "volume": 490667.0}, {"date": "2021-01-25", "close": 83.35, "volume": 595898.0}, {"date": "2021-01-26", "close": 87.7, "volume": 454454.0}, {"date": "2021-01-27", "close": 75.4, "volume": 585586.0}, {"date": "2021-01-28", "close": 78.0, "volume": 278867.0}, {"date": "2021-01-29", "close": 74.4, "volume": 319675.0}, {"date": "2021-02-01", "close": 76.1, "volume": 363819.0}, {"date": "2021-02-02", "close": 80.0, "volume": 256549.0}, {"date": "2021-02-03", "close": 83.2, "volume": 312957.0}, {"date": "2021-02-04", "close": 83.6, "volume": 250137.0}, {"date": "2021-02-05", "close": 86.5, "volume": 1220322.0}, {"date": "2021-02-08", "close": 121.6, "volume": 2286183.0}, {"date": "2021-02-09", "close": 121.4, "volume": 811330.0}, {"date": "2021-02-10", "close": 114.4, "volume": 554997.0}, {"date": "2021-02-11", "close": 114.2, "volume": 431442.0}, {"date": "2021-02-12", "close": 119.3, "volume": 459135.0}, {"date": "2021-02-16", "close": 115.9, "volume": 486851.0}, {"date": "2021-02-17", "close": 113.5, "volume": 308323.0}, {"date": "2021-02-18", "close": 96.4, "volume": 658798.0}, {"date": "2021-02-19", "close": 102.5, "volume": 338115.0}, {"date": "2021-02-22", "close": 101.4, "volume": 222636.0}, {"date": "2021-02-23", "close": 92.9, "volume": 323505.0}, {"date": "2021-02-24", "close": 94.0, "volume": 186482.0}, {"date": "2021-02-25", "close": 88.7, "volume": 264516.0}, {"date": "2021-02-26", "close": 93.7, "volume": 379237.0}, {"date": "2021-03-01", "close": 99.9, "volume": 261519.0}, {"date": "2021-03-02", "close": 99.9, "volume": 322430.0}, {"date": "2021-03-03", "close": 99.0, "volume": 319226.0}, {"date": "2021-03-04", "close": 85.1, "volume": 404821.0}, {"date": "2021-03-05", "close": 79.9, "volume": 504178.0}, {"date": "2021-03-08", "close": 79.0, "volume": 198760.0}, {"date": "2021-03-09", "close": 83.9, "volume": 233127.0}, {"date": "2021-03-10", "close": 92.6, "volume": 534095.0}, {"date": "2021-03-11", "close": 95.3, "volume": 239347.0}, {"date": "2021-03-12", "close": 97.4, "volume": 184632.0}, {"date": "2021-03-15", "close": 102.5, "volume": 315123.0}, {"date": "2021-03-16", "close": 87.5, "volume": 599041.0}, {"date": "2021-03-17", "close": 91.6, "volume": 317107.0}, {"date": "2021-03-18", "close": 89.1, "volume": 412593.0}, {"date": "2021-03-19", "close": 88.5, "volume": 313836.0}, {"date": "2021-03-22", "close": 86.4, "volume": 184121.0}, {"date": "2021-03-23", "close": 77.0, "volume": 407944.0}, {"date": "2021-03-24", "close": 72.8, "volume": 367687.0}, {"date": "2021-03-25", "close": 73.0, "volume": 395212.0}, {"date": "2021-03-26", "close": 71.7, "volume": 270873.0}, {"date": "2021-03-29", "close": 65.7, "volume": 272543.0}, {"date": "2021-03-30", "close": 68.9, "volume": 196246.0}, {"date": "2021-03-31", "close": 71.9, "volume": 268386.0}, {"date": "2021-04-01", "close": 71.9, "volume": 173095.0}, {"date": "2021-04-05", "close": 70.4, "volume": 150175.0}, {"date": "2021-04-06", "close": 71.1, "volume": 150296.0}, {"date": "2021-04-07", "close": 67.8, "volume": 123397.0}, {"date": "2021-04-08", "close": 68.8, "volume": 102976.0}, {"date": "2021-04-09", "close": 66.9, "volume": 125097.0}, {"date": "2021-04-12", "close": 63.3, "volume": 199673.0}, {"date": "2021-04-13", "close": 64.8, "volume": 123075.0}, {"date": "2021-04-14", "close": 64.9, "volume": 155197.0}, {"date": "2021-04-15", "close": 63.3, "volume": 332937.0}, {"date": "2021-04-16", "close": 64.9, "volume": 143858.0}, {"date": "2021-04-19", "close": 63.3, "volume": 204999.0}, {"date": "2021-04-20", "close": 59.6, "volume": 206992.0}, {"date": "2021-04-21", "close": 63.85, "volume": 128186.0}, {"date": "2021-04-22", "close": 65.7, "volume": 332009.0}, {"date": "2021-04-23", "close": 68.9, "volume": 179420.0}, {"date": "2021-04-26", "close": 70.8, "volume": 295074.0}, {"date": "2021-04-27", "close": 73.1, "volume": 242565.0}, {"date": "2021-04-28", "close": 71.3, "volume": 99757.0}, {"date": "2021-04-29", "close": 70.45, "volume": 144532.0}, {"date": "2021-04-30", "close": 68.3, "volume": 87085.0}, {"date": "2021-05-03", "close": 66.2, "volume": 143993.0}, {"date": "2021-05-04", "close": 65.35, "volume": 126019.0}, {"date": "2021-05-05", "close": 64.5, "volume": 94801.0}, {"date": "2021-05-06", "close": 61.35, "volume": 168082.0}, {"date": "2021-05-07", "close": 62.5, "volume": 157244.0}, {"date": "2021-05-10", "close": 52.6, "volume": 589849.0}, {"date": "2021-05-11", "close": 55.0, "volume": 229946.0}, {"date": "2021-05-12", "close": 51.5, "volume": 136222.0}, {"date": "2021-05-13", "close": 50.7, "volume": 189069.0}, {"date": "2021-05-14", "close": 53.6, "volume": 134436.0}, {"date": "2021-05-17", "close": 54.55, "volume": 75290.0}, {"date": "2021-05-18", "close": 55.3, "volume": 110721.0}, {"date": "2021-05-19", "close": 55.9, "volume": 101200.0}, {"date": "2021-05-20", "close": 55.8, "volume": 77228.0}, {"date": "2021-05-21", "close": 58.4, "volume": 122760.0}, {"date": "2021-05-24", "close": 56.5, "volume": 87887.0}, {"date": "2021-05-25", "close": 57.5, "volume": 83317.0}, {"date": "2021-05-26", "close": 60.4, "volume": 73371.0}, {"date": "2021-05-27", "close": 63.0, "volume": 98633.0}, {"date": "2021-05-28", "close": 62.6, "volume": 87784.0}, {"date": "2021-06-01", "close": 67.6, "volume": 186898.0}, {"date": "2021-06-02", "close": 58.8, "volume": 658071.0}, {"date": "2021-06-03", "close": 55.3, "volume": 1505819.0}, {"date": "2021-06-04", "close": 55.1, "volume": 487950.0}, {"date": "2021-06-07", "close": 57.1, "volume": 592155.0}, {"date": "2021-06-08", "close": 59.0, "volume": 357013.0}, {"date": "2021-06-09", "close": 60.2, "volume": 776343.0}, {"date": "2021-06-10", "close": 56.3, "volume": 433645.0}, {"date": "2021-06-11", "close": 56.5, "volume": 212544.0}, {"date": "2021-06-14", "close": 56.3, "volume": 171377.0}, {"date": "2021-06-15", "close": 54.5, "volume": 183605.0}, {"date": "2021-06-16", "close": 53.5, "volume": 344195.0}, {"date": "2021-06-17", "close": 52.2, "volume": 208785.0}, {"date": "2021-06-18", "close": 50.4, "volume": 207845.0}, {"date": "2021-06-21", "close": 52.4, "volume": 173093.0}, {"date": "2021-06-22", "close": 52.8, "volume": 128954.0}, {"date": "2021-06-23", "close": 53.3, "volume": 112026.0}, {"date": "2021-06-24", "close": 56.7, "volume": 206570.0}, {"date": "2021-06-25", "close": 54.0, "volume": 132711.0}, {"date": "2021-06-28", "close": 54.1, "volume": 125284.0}, {"date": "2021-06-29", "close": 52.7, "volume": 124922.0}, {"date": "2021-06-30", "close": 53.1, "volume": 79389.0}, {"date": "2021-07-01", "close": 52.5, "volume": 121216.0}, {"date": "2021-07-02", "close": 51.2, "volume": 127570.0}, {"date": "2021-07-06", "close": 50.4, "volume": 141129.0}, {"date": "2021-07-07", "close": 48.4, "volume": 311368.0}, {"date": "2021-07-08", "close": 46.1, "volume": 192300.0}, {"date": "2021-07-09", "close": 47.8, "volume": 108184.0}, {"date": "2021-07-12", "close": 46.5, "volume": 93391.0}, {"date": "2021-07-13", "close": 43.0, "volume": 222156.0}, {"date": "2021-07-14", "close": 41.8, "volume": 199621.0}, {"date": "2021-07-15", "close": 41.3, "volume": 122585.0}, {"date": "2021-07-16", "close": 40.0, "volume": 214324.0}, {"date": "2021-07-19", "close": 38.4, "volume": 229643.0}, {"date": "2021-07-20", "close": 40.9, "volume": 156235.0}, {"date": "2021-07-21", "close": 43.2, "volume": 110969.0}, {"date": "2021-07-22", "close": 41.0, "volume": 76094.0}, {"date": "2021-07-23", "close": 40.0, "volume": 104877.0}, {"date": "2021-07-26", "close": 40.4, "volume": 87159.0}, {"date": "2021-07-27", "close": 39.5, "volume": 141741.0}, {"date": "2021-07-28", "close": 41.3, "volume": 98178.0}, {"date": "2021-07-29", "close": 40.9, "volume": 84762.0}, {"date": "2021-07-30", "close": 40.1, "volume": 87139.0}, {"date": "2021-08-02", "close": 40.2, "volume": 121060.0}, {"date": "2021-08-03", "close": 38.6, "volume": 248988.0}, {"date": "2021-08-04", "close": 37.7, "volume": 153895.0}, {"date": "2021-08-05", "close": 39.1, "volume": 294158.0}, {"date": "2021-08-06", "close": 50.2, "volume": 1867796.0}, {"date": "2021-08-09", "close": 47.2, "volume": 612749.0}, {"date": "2021-08-10", "close": 48.6, "volume": 261080.0}, {"date": "2021-08-11", "close": 49.5, "volume": 187908.0}, {"date": "2021-08-12", "close": 47.2, "volume": 167095.0}, {"date": "2021-08-13", "close": 44.5, "volume": 234850.0}, {"date": "2021-08-16", "close": 42.3, "volume": 204982.0}, {"date": "2021-08-17", "close": 40.4, "volume": 233771.0}, {"date": "2021-08-18", "close": 40.9, "volume": 148285.0}, {"date": "2021-08-19", "close": 38.4, "volume": 217374.0}, {"date": "2021-08-20", "close": 37.9, "volume": 153927.0}, {"date": "2021-08-23", "close": 40.4, "volume": 192812.0}, {"date": "2021-08-24", "close": 41.5, "volume": 116295.0}, {"date": "2021-08-25", "close": 40.7, "volume": 124620.0}, {"date": "2021-08-26", "close": 39.9, "volume": 120588.0}, {"date": "2021-08-27", "close": 40.9, "volume": 131399.0}, {"date": "2021-08-30", "close": 38.7, "volume": 175190.0}, {"date": "2021-08-31", "close": 39.6, "volume": 170053.0}, {"date": "2021-09-01", "close": 39.5, "volume": 88565.0}, {"date": "2021-09-02", "close": 39.5, "volume": 148259.0}, {"date": "2021-09-03", "close": 39.2, "volume": 149865.0}, {"date": "2021-09-07", "close": 38.5, "volume": 122154.0}, {"date": "2021-09-08", "close": 36.7, "volume": 215273.0}, {"date": "2021-09-09", "close": 36.4, "volume": 168215.0}, {"date": "2021-09-10", "close": 34.9, "volume": 251829.0}, {"date": "2021-09-13", "close": 34.8, "volume": 143302.0}, {"date": "2021-09-14", "close": 33.6, "volume": 128123.0}, {"date": "2021-09-15", "close": 34.2, "volume": 108167.0}, {"date": "2021-09-16", "close": 33.7, "volume": 73907.0}, {"date": "2021-09-17", "close": 33.6, "volume": 144344.0}, {"date": "2021-09-20", "close": 32.5, "volume": 204292.0}, {"date": "2021-09-21", "close": 32.8, "volume": 80705.0}, {"date": "2021-09-22", "close": 34.4, "volume": 120836.0}, {"date": "2021-09-23", "close": 35.4, "volume": 156638.0}, {"date": "2021-09-24", "close": 33.8, "volume": 102036.0}, {"date": "2021-09-27", "close": 36.1, "volume": 141862.0}, {"date": "2021-09-28", "close": 33.9, "volume": 159908.0}, {"date": "2021-09-29", "close": 32.3, "volume": 162178.0}, {"date": "2021-09-30", "close": 32.9, "volume": 90454.0}, {"date": "2021-10-01", "close": 32.9, "volume": 65506.0}, {"date": "2021-10-04", "close": 32.1, "volume": 75144.0}, {"date": "2021-10-05", "close": 31.6, "volume": 96306.0}, {"date": "2021-10-06", "close": 31.2, "volume": 82847.0}, {"date": "2021-10-07", "close": 33.0, "volume": 104515.0}, {"date": "2021-10-08", "close": 33.0, "volume": 78528.0}, {"date": "2021-10-11", "close": 32.8, "volume": 70920.0}, {"date": "2021-10-12", "close": 33.8, "volume": 72685.0}, {"date": "2021-10-13", "close": 34.8, "volume": 127980.0}, {"date": "2021-10-14", "close": 33.6, "volume": 115510.0}, {"date": "2021-10-15", "close": 33.8, "volume": 98222.0}, {"date": "2021-10-18", "close": 32.6, "volume": 92284.0}, {"date": "2021-10-19", "close": 33.2, "volume": 104170.0}, {"date": "2021-10-20", "close": 33.8, "volume": 78194.0}, {"date": "2021-10-21", "close": 34.3, "volume": 124312.0}, {"date": "2021-10-22", "close": 33.2, "volume": 91563.0}, {"date": "2021-10-25", "close": 32.7, "volume": 99104.0}, {"date": "2021-10-26", "close": 32.2, "volume": 122200.0}, {"date": "2021-10-27", "close": 31.2, "volume": 97409.0}, {"date": "2021-10-28", "close": 33.6, "volume": 293949.0}, {"date": "2021-10-29", "close": 32.9, "volume": 155959.0}, {"date": "2021-11-01", "close": 38.0, "volume": 542557.0}, {"date": "2021-11-02", "close": 36.9, "volume": 258694.0}, {"date": "2021-11-03", "close": 37.2, "volume": 144603.0}, {"date": "2021-11-04", "close": 36.2, "volume": 102793.0}, {"date": "2021-11-05", "close": 36.3, "volume": 156466.0}, {"date": "2021-11-08", "close": 39.4, "volume": 385860.0}, {"date": "2021-11-09", "close": 31.4, "volume": 769117.0}, {"date": "2021-11-10", "close": 28.6, "volume": 500217.0}, {"date": "2021-11-11", "close": 29.5, "volume": 347423.0}, {"date": "2021-11-12", "close": 29.6, "volume": 285124.0}, {"date": "2021-11-15", "close": 27.9, "volume": 263752.0}, {"date": "2021-11-16", "close": 27.6, "volume": 340846.0}, {"date": "2021-11-17", "close": 26.6, "volume": 239082.0}, {"date": "2021-11-18", "close": 25.4, "volume": 411739.0}, {"date": "2021-11-19", "close": 25.5, "volume": 212064.0}, {"date": "2021-11-22", "close": 25.8, "volume": 143874.0}, {"date": "2021-11-23", "close": 25.5, "volume": 137746.0}, {"date": "2021-11-24", "close": 25.9, "volume": 135060.0}, {"date": "2021-11-26", "close": 25.5, "volume": 278871.0}, {"date": "2021-11-29", "close": 24.2, "volume": 194592.0}, {"date": "2021-11-30", "close": 24.0, "volume": 224698.0}, {"date": "2021-12-01", "close": 22.5, "volume": 200663.0}, {"date": "2021-12-02", "close": 23.2, "volume": 248666.0}, {"date": "2021-12-03", "close": 22.2, "volume": 195289.0}, {"date": "2021-12-06", "close": 22.8, "volume": 230633.0}, {"date": "2021-12-07", "close": 24.1, "volume": 179925.0}, {"date": "2021-12-08", "close": 24.5, "volume": 105117.0}, {"date": "2021-12-09", "close": 23.2, "volume": 120742.0}, {"date": "2021-12-10", "close": 23.1, "volume": 152434.0}, {"date": "2021-12-13", "close": 22.1, "volume": 127016.0}, {"date": "2021-12-14", "close": 21.4, "volume": 175272.0}, {"date": "2021-12-15", "close": 22.1, "volume": 221633.0}, {"date": "2021-12-16", "close": 22.5, "volume": 217126.0}, {"date": "2021-12-17", "close": 23.6, "volume": 241723.0}, {"date": "2021-12-20", "close": 22.2, "volume": 188446.0}, {"date": "2021-12-21", "close": 24.4, "volume": 500870.0}, {"date": "2021-12-22", "close": 23.8, "volume": 226134.0}, {"date": "2021-12-23", "close": 24.8, "volume": 346731.0}, {"date": "2021-12-27", "close": 23.5, "volume": 118747.0}, {"date": "2021-12-28", "close": 23.2, "volume": 98519.0}, {"date": "2021-12-29", "close": 22.3, "volume": 120882.0}, {"date": "2021-12-30", "close": 23.5, "volume": 222361.0}, {"date": "2021-12-31", "close": 23.7, "volume": 180774.0}, {"date": "2022-01-03", "close": 23.8, "volume": 116067.0}, {"date": "2022-01-04", "close": 23.9, "volume": 87644.0}, {"date": "2022-01-05", "close": 22.7, "volume": 181455.0}, {"date": "2022-01-06", "close": 22.9, "volume": 139995.0}, {"date": "2022-01-07", "close": 23.3, "volume": 173891.0}, {"date": "2022-01-10", "close": 22.4, "volume": 140529.0}, {"date": "2022-01-11", "close": 22.6, "volume": 119041.0}, {"date": "2022-01-12", "close": 22.0, "volume": 102334.0}, {"date": "2022-01-13", "close": 21.4, "volume": 158923.0}, {"date": "2022-01-14", "close": 21.3, "volume": 176349.0}, {"date": "2022-01-18", "close": 20.1, "volume": 125933.0}, {"date": "2022-01-19", "close": 19.4, "volume": 259724.0}, {"date": "2022-01-20", "close": 18.7, "volume": 304165.0}, {"date": "2022-01-21", "close": 17.9, "volume": 256182.0}, {"date": "2022-01-24", "close": 18.9, "volume": 325305.0}, {"date": "2022-01-25", "close": 18.5, "volume": 118015.0}, {"date": "2022-01-26", "close": 18.8, "volume": 188628.0}, {"date": "2022-01-27", "close": 17.5, "volume": 158062.0}, {"date": "2022-01-28", "close": 17.8, "volume": 93797.0}, {"date": "2022-01-31", "close": 19.3, "volume": 134913.0}, {"date": "2022-02-01", "close": 20.2, "volume": 93642.0}, {"date": "2022-02-02", "close": 19.0, "volume": 101451.0}, {"date": "2022-02-03", "close": 18.5, "volume": 72151.0}, {"date": "2022-02-04", "close": 18.6, "volume": 107534.0}, {"date": "2022-02-07", "close": 19.2, "volume": 242656.0}, {"date": "2022-02-08", "close": 18.9, "volume": 173786.0}, {"date": "2022-02-09", "close": 18.5, "volume": 317930.0}, {"date": "2022-02-10", "close": 17.6, "volume": 342309.0}, {"date": "2022-02-11", "close": 16.0, "volume": 434704.0}, {"date": "2022-02-14", "close": 16.0, "volume": 242504.0}, {"date": "2022-02-15", "close": 16.1, "volume": 226141.0}, {"date": "2022-02-16", "close": 17.1, "volume": 212625.0}, {"date": "2022-02-17", "close": 16.0, "volume": 128921.0}, {"date": "2022-02-18", "close": 15.3, "volume": 193806.0}, {"date": "2022-02-22", "close": 14.7, "volume": 159868.0}, {"date": "2022-02-23", "close": 14.4, "volume": 164694.0}, {"date": "2022-02-24", "close": 14.9, "volume": 252918.0}, {"date": "2022-02-25", "close": 15.2, "volume": 105921.0}, {"date": "2022-02-28", "close": 15.9, "volume": 148560.0}, {"date": "2022-03-01", "close": 15.6, "volume": 95053.0}, {"date": "2022-03-02", "close": 16.2, "volume": 122414.0}, {"date": "2022-03-03", "close": 15.4, "volume": 146117.0}, {"date": "2022-03-04", "close": 14.9, "volume": 115232.0}, {"date": "2022-03-07", "close": 13.3, "volume": 254705.0}, {"date": "2022-03-08", "close": 20.3, "volume": 2607411.0}, {"date": "2022-03-09", "close": 16.8, "volume": 816892.0}, {"date": "2022-03-10", "close": 15.5, "volume": 516776.0}, {"date": "2022-03-11", "close": 14.4, "volume": 243461.0}, {"date": "2022-03-14", "close": 13.7, "volume": 248108.0}, {"date": "2022-03-15", "close": 14.8, "volume": 338667.0}, {"date": "2022-03-16", "close": 15.3, "volume": 255940.0}, {"date": "2022-03-17", "close": 17.8, "volume": 409784.0}, {"date": "2022-03-18", "close": 17.2, "volume": 420959.0}, {"date": "2022-03-21", "close": 17.0, "volume": 136772.0}, {"date": "2022-03-22", "close": 17.5, "volume": 214057.0}, {"date": "2022-03-23", "close": 17.1, "volume": 161086.0}, {"date": "2022-03-24", "close": 17.3, "volume": 109308.0}, {"date": "2022-03-25", "close": 16.3, "volume": 219069.0}, {"date": "2022-03-28", "close": 15.9, "volume": 145900.0}, {"date": "2022-03-29", "close": 17.3, "volume": 210856.0}, {"date": "2022-03-30", "close": 16.9, "volume": 168015.0}, {"date": "2022-03-31", "close": 15.8, "volume": 140663.0}, {"date": "2022-04-01", "close": 15.7, "volume": 183426.0}, {"date": "2022-04-04", "close": 17.3, "volume": 352354.0}, {"date": "2022-04-05", "close": 16.7, "volume": 158234.0}, {"date": "2022-04-06", "close": 16.0, "volume": 188917.0}, {"date": "2022-04-07", "close": 15.5, "volume": 178695.0}, {"date": "2022-04-08", "close": 15.0, "volume": 94304.0}, {"date": "2022-04-11", "close": 14.7, "volume": 104784.0}, {"date": "2022-04-12", "close": 14.2, "volume": 170111.0}, {"date": "2022-04-13", "close": 14.4, "volume": 62836.0}, {"date": "2022-04-14", "close": 13.9, "volume": 69896.0}, {"date": "2022-04-18", "close": 13.5, "volume": 147347.0}, {"date": "2022-04-19", "close": 14.2, "volume": 79160.0}, {"date": "2022-04-20", "close": 13.6, "volume": 71773.0}, {"date": "2022-04-21", "close": 12.9, "volume": 117003.0}, {"date": "2022-04-22", "close": 12.7, "volume": 117438.0}, {"date": "2022-04-25", "close": 12.7, "volume": 92901.0}, {"date": "2022-04-26", "close": 12.0, "volume": 135415.0}, {"date": "2022-04-27", "close": 12.0, "volume": 133942.0}, {"date": "2022-04-28", "close": 12.4, "volume": 212005.0}, {"date": "2022-04-29", "close": 11.9, "volume": 70118.0}, {"date": "2022-05-02", "close": 12.4, "volume": 115089.0}, {"date": "2022-05-03", "close": 12.4, "volume": 128086.0}, {"date": "2022-05-04", "close": 13.3, "volume": 141927.0}, {"date": "2022-05-05", "close": 12.3, "volume": 102591.0}, {"date": "2022-05-06", "close": 11.9, "volume": 89231.0}, {"date": "2022-05-09", "close": 11.0, "volume": 203986.0}, {"date": "2022-05-10", "close": 10.4, "volume": 277555.0}, {"date": "2022-05-11", "close": 9.996, "volume": 377004.0}, {"date": "2022-05-12", "close": 10.8, "volume": 222093.0}, {"date": "2022-05-13", "close": 12.0, "volume": 148866.0}, {"date": "2022-05-16", "close": 11.5, "volume": 94150.0}, {"date": "2022-05-17", "close": 12.3, "volume": 70659.0}, {"date": "2022-05-18", "close": 12.1, "volume": 95178.0}, {"date": "2022-05-19", "close": 12.5, "volume": 95236.0}, {"date": "2022-05-20", "close": 11.9, "volume": 100868.0}, {"date": "2022-05-23", "close": 11.7, "volume": 63738.0}, {"date": "2022-05-24", "close": 10.8, "volume": 76269.0}, {"date": "2022-05-25", "close": 11.1, "volume": 59752.0}, {"date": "2022-05-26", "close": 11.7, "volume": 83432.0}, {"date": "2022-05-27", "close": 11.7, "volume": 89146.0}, {"date": "2022-05-31", "close": 12.0, "volume": 98415.0}, {"date": "2022-06-01", "close": 11.7, "volume": 69644.0}, {"date": "2022-06-02", "close": 12.7, "volume": 41848.0}, {"date": "2022-06-03", "close": 12.3, "volume": 70829.0}, {"date": "2022-06-06", "close": 12.4, "volume": 43020.0}, {"date": "2022-06-07", "close": 12.9, "volume": 82060.0}, {"date": "2022-06-08", "close": 13.1, "volume": 114670.0}, {"date": "2022-06-09", "close": 12.6, "volume": 81883.0}, {"date": "2022-06-10", "close": 11.8, "volume": 62384.0}, {"date": "2022-06-13", "close": 10.8, "volume": 155766.0}, {"date": "2022-06-14", "close": 11.0, "volume": 79811.0}, {"date": "2022-06-15", "close": 11.4, "volume": 66947.0}, {"date": "2022-06-16", "close": 10.6, "volume": 109577.0}, {"date": "2022-06-17", "close": 11.0, "volume": 74850.0}, {"date": "2022-06-21", "close": 11.6, "volume": 49582.0}, {"date": "2022-06-22", "close": 11.1, "volume": 60201.0}, {"date": "2022-06-23", "close": 10.8, "volume": 34390.0}, {"date": "2022-06-24", "close": 11.3, "volume": 44223.0}, {"date": "2022-06-27", "close": 10.9, "volume": 39561.0}, {"date": "2022-06-28", "close": 10.5, "volume": 78311.0}, {"date": "2022-06-29", "close": 10.3, "volume": 72484.0}, {"date": "2022-06-30", "close": 10.2, "volume": 62474.0}, {"date": "2022-07-01", "close": 10.2, "volume": 42417.0}, {"date": "2022-07-05", "close": 10.1, "volume": 94342.0}, {"date": "2022-07-06", "close": 10.2, "volume": 58222.0}, {"date": "2022-07-07", "close": 10.4, "volume": 56120.0}, {"date": "2022-07-08", "close": 11.3, "volume": 116499.0}, {"date": "2022-07-11", "close": 10.1, "volume": 155410.0}, {"date": "2022-07-12", "close": 11.4, "volume": 224453.0}, {"date": "2022-07-13", "close": 10.9, "volume": 98051.0}, {"date": "2022-07-14", "close": 10.4, "volume": 75195.0}, {"date": "2022-07-15", "close": 10.4, "volume": 38571.0}, {"date": "2022-07-18", "close": 10.8, "volume": 78865.0}, {"date": "2022-07-19", "close": 10.9, "volume": 61701.0}, {"date": "2022-07-20", "close": 11.5, "volume": 87667.0}, {"date": "2022-07-21", "close": 11.1, "volume": 72662.0}, {"date": "2022-07-22", "close": 10.6, "volume": 61229.0}, {"date": "2022-07-25", "close": 10.6, "volume": 29168.0}, {"date": "2022-07-26", "close": 10.4, "volume": 42309.0}, {"date": "2022-07-27", "close": 10.3, "volume": 50734.0}, {"date": "2022-07-28", "close": 11.5, "volume": 85185.0}, {"date": "2022-07-29", "close": 11.9, "volume": 95970.0}, {"date": "2022-08-01", "close": 11.9, "volume": 46820.0}, {"date": "2022-08-02", "close": 13.2, "volume": 148679.0}, {"date": "2022-08-03", "close": 12.8, "volume": 95842.0}, {"date": "2022-08-04", "close": 13.1, "volume": 48242.0}, {"date": "2022-08-05", "close": 13.2, "volume": 71629.0}, {"date": "2022-08-08", "close": 15.5, "volume": 263022.0}, {"date": "2022-08-09", "close": 12.0, "volume": 260620.0}, {"date": "2022-08-10", "close": 13.3, "volume": 188557.0}, {"date": "2022-08-11", "close": 13.0, "volume": 163710.0}, {"date": "2022-08-12", "close": 13.1, "volume": 105425.0}, {"date": "2022-08-15", "close": 12.9, "volume": 86090.0}, {"date": "2022-08-16", "close": 12.4, "volume": 84366.0}, {"date": "2022-08-17", "close": 11.8, "volume": 65778.0}, {"date": "2022-08-18", "close": 11.6, "volume": 67704.0}, {"date": "2022-08-19", "close": 11.0, "volume": 67534.0}, {"date": "2022-08-22", "close": 10.5, "volume": 71283.0}, {"date": "2022-08-23", "close": 10.7, "volume": 49605.0}, {"date": "2022-08-24", "close": 11.7, "volume": 91802.0}, {"date": "2022-08-25", "close": 11.8, "volume": 58914.0}, {"date": "2022-08-26", "close": 11.5, "volume": 68420.0}, {"date": "2022-08-29", "close": 11.2, "volume": 51942.0}, {"date": "2022-08-30", "close": 10.9, "volume": 64165.0}, {"date": "2022-08-31", "close": 10.9, "volume": 30718.0}, {"date": "2022-09-01", "close": 10.7, "volume": 63354.0}, {"date": "2022-09-02", "close": 10.6, "volume": 36115.0}, {"date": "2022-09-06", "close": 10.4, "volume": 68248.0}, {"date": "2022-09-07", "close": 10.6, "volume": 38228.0}, {"date": "2022-09-08", "close": 10.7, "volume": 50403.0}, {"date": "2022-09-09", "close": 11.4, "volume": 66555.0}, {"date": "2022-09-12", "close": 11.8, "volume": 42300.0}, {"date": "2022-09-13", "close": 11.0, "volume": 42304.0}, {"date": "2022-09-14", "close": 10.6, "volume": 123865.0}, {"date": "2022-09-15", "close": 10.6, "volume": 108746.0}, {"date": "2022-09-16", "close": 10.3, "volume": 89848.0}, {"date": "2022-09-19", "close": 10.4, "volume": 41768.0}, {"date": "2022-09-20", "close": 10.2, "volume": 47419.0}, {"date": "2022-09-21", "close": 10.1, "volume": 61235.0}, {"date": "2022-09-22", "close": 9.702, "volume": 134483.0}, {"date": "2022-09-23", "close": 9.3, "volume": 94274.0}, {"date": "2022-09-26", "close": 9.103, "volume": 45054.0}, {"date": "2022-09-27", "close": 9.15, "volume": 53353.0}, {"date": "2022-09-28", "close": 9.338, "volume": 40418.0}, {"date": "2022-09-29", "close": 8.9, "volume": 139779.0}, {"date": "2022-09-30", "close": 8.716, "volume": 38137.0}, {"date": "2022-10-03", "close": 9.1, "volume": 31318.0}, {"date": "2022-10-04", "close": 9.4, "volume": 40094.0}, {"date": "2022-10-05", "close": 9.409, "volume": 22885.0}, {"date": "2022-10-06", "close": 9.111, "volume": 31177.0}, {"date": "2022-10-07", "close": 8.738, "volume": 38018.0}, {"date": "2022-10-10", "close": 8.738, "volume": 28829.0}, {"date": "2022-10-11", "close": 8.835, "volume": 34564.0}, {"date": "2022-10-12", "close": 8.532, "volume": 13581.0}, {"date": "2022-10-13", "close": 8.555, "volume": 36299.0}, {"date": "2022-10-14", "close": 8.345, "volume": 17285.0}, {"date": "2022-10-17", "close": 8.321, "volume": 47258.0}, {"date": "2022-10-18", "close": 8.36, "volume": 28578.0}, {"date": "2022-10-19", "close": 8.209, "volume": 18649.0}, {"date": "2022-10-20", "close": 8.2, "volume": 18318.0}, {"date": "2022-10-21", "close": 8.382, "volume": 25389.0}, {"date": "2022-10-24", "close": 8.85, "volume": 57170.0}, {"date": "2022-10-25", "close": 9.35, "volume": 74250.0}, {"date": "2022-10-26", "close": 9.286, "volume": 44996.0}, {"date": "2022-10-27", "close": 9.196, "volume": 46002.0}, {"date": "2022-10-28", "close": 9.1, "volume": 64170.0}, {"date": "2022-10-31", "close": 9.0, "volume": 43949.0}, {"date": "2022-11-01", "close": 9.393, "volume": 38745.0}, {"date": "2022-11-02", "close": 9.019, "volume": 35824.0}, {"date": "2022-11-03", "close": 8.8, "volume": 54366.0}, {"date": "2022-11-04", "close": 9.0, "volume": 46882.0}, {"date": "2022-11-07", "close": 8.606, "volume": 139581.0}, {"date": "2022-11-08", "close": 7.935, "volume": 169079.0}, {"date": "2022-11-09", "close": 7.668, "volume": 74178.0}, {"date": "2022-11-10", "close": 7.776, "volume": 89495.0}, {"date": "2022-11-11", "close": 8.204, "volume": 100144.0}, {"date": "2022-11-14", "close": 8.106, "volume": 42484.0}, {"date": "2022-11-15", "close": 8.0, "volume": 72668.0}, {"date": "2022-11-16", "close": 8.054, "volume": 30524.0}, {"date": "2022-11-17", "close": 7.801, "volume": 27898.0}, {"date": "2022-11-18", "close": 7.767, "volume": 69415.0}, {"date": "2022-11-21", "close": 7.695, "volume": 56867.0}, {"date": "2022-11-22", "close": 7.601, "volume": 30685.0}, {"date": "2022-11-23", "close": 8.412, "volume": 128012.0}, {"date": "2022-11-25", "close": 8.75, "volume": 57028.0}, {"date": "2022-11-28", "close": 9.6, "volume": 118990.0}, {"date": "2022-11-29", "close": 9.345, "volume": 65105.0}, {"date": "2022-11-30", "close": 9.599, "volume": 39263.0}, {"date": "2022-12-01", "close": 9.6, "volume": 42620.0}, {"date": "2022-12-02", "close": 9.988, "volume": 62138.0}, {"date": "2022-12-05", "close": 10.1, "volume": 44593.0}, {"date": "2022-12-06", "close": 9.0, "volume": 62043.0}, {"date": "2022-12-07", "close": 9.2, "volume": 28783.0}, {"date": "2022-12-08", "close": 9.34, "volume": 34895.0}, {"date": "2022-12-09", "close": 9.3, "volume": 33619.0}, {"date": "2022-12-12", "close": 8.551, "volume": 52831.0}, {"date": "2022-12-13", "close": 8.085, "volume": 90197.0}, {"date": "2022-12-14", "close": 8.25, "volume": 74104.0}, {"date": "2022-12-15", "close": 8.252, "volume": 33711.0}, {"date": "2022-12-16", "close": 8.0, "volume": 32650.0}, {"date": "2022-12-19", "close": 7.872, "volume": 39284.0}, {"date": "2022-12-20", "close": 7.814, "volume": 46678.0}, {"date": "2022-12-21", "close": 7.7, "volume": 71116.0}, {"date": "2022-12-22", "close": 7.699, "volume": 61441.0}, {"date": "2022-12-23", "close": 7.845, "volume": 45115.0}, {"date": "2022-12-27", "close": 7.845, "volume": 139344.0}, {"date": "2022-12-28", "close": 7.622, "volume": 79532.0}, {"date": "2022-12-29", "close": 7.698, "volume": 121984.0}, {"date": "2022-12-30", "close": 7.748, "volume": 110315.0}, {"date": "2023-01-03", "close": 7.789, "volume": 53691.0}, {"date": "2023-01-04", "close": 8.5, "volume": 39913.0}, {"date": "2023-01-05", "close": 8.463, "volume": 37962.0}, {"date": "2023-01-06", "close": 8.782, "volume": 29103.0}, {"date": "2023-01-09", "close": 8.925, "volume": 26772.0}, {"date": "2023-01-10", "close": 9.233, "volume": 18979.0}, {"date": "2023-01-11", "close": 9.999, "volume": 101266.0}, {"date": "2023-01-12", "close": 10.2, "volume": 48095.0}, {"date": "2023-01-13", "close": 10.1, "volume": 36377.0}, {"date": "2023-01-17", "close": 10.2, "volume": 33463.0}, {"date": "2023-01-18", "close": 9.72, "volume": 46295.0}, {"date": "2023-01-19", "close": 9.463, "volume": 30558.0}, {"date": "2023-01-20", "close": 9.573, "volume": 18049.0}, {"date": "2023-01-23", "close": 9.71, "volume": 39683.0}, {"date": "2023-01-24", "close": 9.896, "volume": 29210.0}, {"date": "2023-01-25", "close": 9.901, "volume": 10907.0}, {"date": "2023-01-26", "close": 9.69, "volume": 23083.0}, {"date": "2023-01-27", "close": 9.81, "volume": 52701.0}, {"date": "2023-01-30", "close": 9.67, "volume": 10966.0}, {"date": "2023-01-31", "close": 10.2, "volume": 34225.0}, {"date": "2023-02-01", "close": 11.4, "volume": 108982.0}, {"date": "2023-02-02", "close": 11.7, "volume": 71421.0}, {"date": "2023-02-03", "close": 12.4, "volume": 66495.0}, {"date": "2023-02-06", "close": 12.4, "volume": 55054.0}, {"date": "2023-02-07", "close": 11.7, "volume": 60524.0}, {"date": "2023-02-08", "close": 11.0, "volume": 46507.0}, {"date": "2023-02-09", "close": 10.3, "volume": 119326.0}, {"date": "2023-02-10", "close": 10.7, "volume": 64232.0}, {"date": "2023-02-13", "close": 11.2, "volume": 64218.0}, {"date": "2023-02-14", "close": 11.1, "volume": 49791.0}, {"date": "2023-02-15", "close": 11.4, "volume": 24983.0}, {"date": "2023-02-16", "close": 12.0, "volume": 107229.0}, {"date": "2023-02-17", "close": 12.1, "volume": 44083.0}, {"date": "2023-02-21", "close": 11.5, "volume": 45474.0}, {"date": "2023-02-22", "close": 11.5, "volume": 31926.0}, {"date": "2023-02-23", "close": 11.9, "volume": 22636.0}, {"date": "2023-02-24", "close": 11.9, "volume": 18826.0}, {"date": "2023-02-27", "close": 11.4, "volume": 30445.0}, {"date": "2023-02-28", "close": 11.6, "volume": 19035.0}, {"date": "2023-03-01", "close": 11.25, "volume": 10012.0}, {"date": "2023-03-02", "close": 10.8, "volume": 18904.0}, {"date": "2023-03-03", "close": 11.2, "volume": 23758.0}, {"date": "2023-03-06", "close": 12.0, "volume": 74187.0}, {"date": "2023-03-07", "close": 12.1, "volume": 31490.0}, {"date": "2023-03-08", "close": 12.8, "volume": 102233.0}, {"date": "2023-03-09", "close": 12.5, "volume": 46649.0}, {"date": "2023-03-10", "close": 11.6, "volume": 48429.0}, {"date": "2023-03-13", "close": 11.8, "volume": 62110.0}, {"date": "2023-03-14", "close": 8.95, "volume": 339161.0}, {"date": "2023-03-15", "close": 8.061, "volume": 109769.0}, {"date": "2023-03-16", "close": 8.744, "volume": 41212.0}, {"date": "2023-03-17", "close": 8.4, "volume": 28052.0}, {"date": "2023-03-20", "close": 8.361, "volume": 90822.0}, {"date": "2023-03-21", "close": 8.558, "volume": 23359.0}, {"date": "2023-03-22", "close": 8.185, "volume": 20517.0}, {"date": "2023-03-23", "close": 8.32, "volume": 40690.0}, {"date": "2023-03-24", "close": 8.3, "volume": 18883.0}, {"date": "2023-03-27", "close": 8.45, "volume": 55396.0}, {"date": "2023-03-28", "close": 8.45, "volume": 24784.0}, {"date": "2023-03-29", "close": 8.474, "volume": 21095.0}, {"date": "2023-03-30", "close": 8.979, "volume": 25958.0}, {"date": "2023-03-31", "close": 9.525, "volume": 37260.0}, {"date": "2023-04-03", "close": 9.5, "volume": 47402.0}, {"date": "2023-04-04", "close": 9.4, "volume": 12681.0}, {"date": "2023-04-05", "close": 9.0, "volume": 25234.0}, {"date": "2023-04-06", "close": 8.591, "volume": 33814.0}, {"date": "2023-04-10", "close": 8.8, "volume": 18678.0}, {"date": "2023-04-11", "close": 8.61, "volume": 22452.0}, {"date": "2023-04-12", "close": 8.437, "volume": 24584.0}, {"date": "2023-04-13", "close": 8.355, "volume": 28511.0}, {"date": "2023-04-14", "close": 8.294, "volume": 28093.0}, {"date": "2023-04-17", "close": 7.826, "volume": 69652.0}, {"date": "2023-04-18", "close": 7.39, "volume": 345184.0}, {"date": "2023-04-19", "close": 7.737, "volume": 45302.0}, {"date": "2023-04-20", "close": 7.762, "volume": 44384.0}, {"date": "2023-04-21", "close": 8.1, "volume": 61959.0}, {"date": "2023-04-24", "close": 7.899, "volume": 16115.0}, {"date": "2023-04-25", "close": 7.79, "volume": 30882.0}, {"date": "2023-04-26", "close": 7.801, "volume": 21458.0}, {"date": "2023-04-27", "close": 7.4, "volume": 83811.0}, {"date": "2023-04-28", "close": 7.376, "volume": 51174.0}, {"date": "2023-05-01", "close": 7.115, "volume": 38746.0}, {"date": "2023-05-02", "close": 6.9, "volume": 73801.0}, {"date": "2023-05-03", "close": 6.731, "volume": 41951.0}, {"date": "2023-05-04", "close": 6.782, "volume": 36113.0}, {"date": "2023-05-05", "close": 7.1, "volume": 42698.0}, {"date": "2023-05-08", "close": 7.835, "volume": 69262.0}, {"date": "2023-05-09", "close": 7.516, "volume": 31207.0}, {"date": "2023-05-10", "close": 7.584, "volume": 37604.0}, {"date": "2023-05-11", "close": 7.613, "volume": 14477.0}, {"date": "2023-05-12", "close": 7.631, "volume": 11260.0}, {"date": "2023-05-15", "close": 7.15, "volume": 31648.0}, {"date": "2023-05-16", "close": 7.296, "volume": 12885.0}, {"date": "2023-05-17", "close": 7.3, "volume": 12238.0}, {"date": "2023-05-18", "close": 7.303, "volume": 15616.0}, {"date": "2023-05-19", "close": 7.16, "volume": 8674.0}, {"date": "2023-05-22", "close": 7.16, "volume": 15624.0}, {"date": "2023-05-23", "close": 6.891, "volume": 99592.0}, {"date": "2023-05-24", "close": 6.636, "volume": 91621.0}, {"date": "2023-05-25", "close": 7.025, "volume": 16300.0}, {"date": "2023-05-26", "close": 7.0, "volume": 21002.0}, {"date": "2023-05-30", "close": 7.004, "volume": 14877.0}, {"date": "2023-05-31", "close": 7.057, "volume": 17524.0}, {"date": "2023-06-01", "close": 6.9, "volume": 13032.0}, {"date": "2023-06-02", "close": 6.85, "volume": 36428.0}, {"date": "2023-06-05", "close": 7.075, "volume": 49047.0}, {"date": "2023-06-06", "close": 7.28, "volume": 147991.0}, {"date": "2023-06-07", "close": 7.4, "volume": 142454.0}, {"date": "2023-06-08", "close": 7.97, "volume": 165684.0}, {"date": "2023-06-09", "close": 8.83, "volume": 200849.0}, {"date": "2023-06-12", "close": 8.27, "volume": 74148.0}, {"date": "2023-06-13", "close": 8.59, "volume": 68459.0}, {"date": "2023-06-14", "close": 8.18, "volume": 41213.0}, {"date": "2023-06-15", "close": 8.59, "volume": 62600.0}, {"date": "2023-06-16", "close": 8.54, "volume": 21410.0}, {"date": "2023-06-20", "close": 8.06, "volume": 55588.0}, {"date": "2023-06-21", "close": 7.98, "volume": 48298.0}, {"date": "2023-06-22", "close": 8.2, "volume": 50951.0}, {"date": "2023-06-23", "close": 7.99, "volume": 21099.0}, {"date": "2023-06-26", "close": 7.64, "volume": 48905.0}, {"date": "2023-06-27", "close": 7.47, "volume": 55328.0}, {"date": "2023-06-28", "close": 7.84, "volume": 38048.0}, {"date": "2023-06-29", "close": 7.65, "volume": 58180.0}, {"date": "2023-06-30", "close": 7.67, "volume": 20394.0}, {"date": "2023-07-03", "close": 7.91, "volume": 36096.0}, {"date": "2023-07-05", "close": 7.72, "volume": 36749.0}, {"date": "2023-07-06", "close": 7.48, "volume": 21640.0}, {"date": "2023-07-07", "close": 7.54, "volume": 20458.0}, {"date": "2023-07-10", "close": 7.695, "volume": 32477.0}, {"date": "2023-07-11", "close": 7.81, "volume": 26870.0}, {"date": "2023-07-12", "close": 8.36, "volume": 95407.0}, {"date": "2023-07-13", "close": 9.08, "volume": 112242.0}, {"date": "2023-07-14", "close": 9.25, "volume": 100005.0}, {"date": "2023-07-17", "close": 9.87, "volume": 83644.0}, {"date": "2023-07-18", "close": 9.67, "volume": 52837.0}, {"date": "2023-07-19", "close": 11.62, "volume": 446386.0}, {"date": "2023-07-20", "close": 11.26, "volume": 148497.0}, {"date": "2023-07-21", "close": 10.76, "volume": 75714.0}, {"date": "2023-07-24", "close": 10.45, "volume": 149604.0}, {"date": "2023-07-25", "close": 9.89, "volume": 67598.0}, {"date": "2023-07-26", "close": 10.7, "volume": 125595.0}, {"date": "2023-07-27", "close": 10.13, "volume": 100154.0}, {"date": "2023-07-28", "close": 10.49, "volume": 78551.0}, {"date": "2023-07-31", "close": 10.98, "volume": 77150.0}, {"date": "2023-08-01", "close": 11.18, "volume": 48698.0}, {"date": "2023-08-02", "close": 10.59, "volume": 83963.0}, {"date": "2023-08-03", "close": 10.58, "volume": 46509.0}, {"date": "2023-08-04", "close": 10.36, "volume": 45402.0}, {"date": "2023-08-07", "close": 10.12, "volume": 41172.0}, {"date": "2023-08-08", "close": 10.12, "volume": 54698.0}, {"date": "2023-08-09", "close": 8.69, "volume": 315236.0}, {"date": "2023-08-10", "close": 7.96, "volume": 161000.0}, {"date": "2023-08-11", "close": 8.13, "volume": 65478.0}, {"date": "2023-08-14", "close": 8.0, "volume": 32425.0}, {"date": "2023-08-15", "close": 7.86, "volume": 45542.0}, {"date": "2023-08-16", "close": 7.701, "volume": 18301.0}, {"date": "2023-08-17", "close": 7.64, "volume": 22892.0}, {"date": "2023-08-18", "close": 7.56, "volume": 40612.0}, {"date": "2023-08-21", "close": 7.6, "volume": 47323.0}, {"date": "2023-08-22", "close": 7.4, "volume": 117547.0}, {"date": "2023-08-23", "close": 7.07, "volume": 48878.0}, {"date": "2023-08-24", "close": 6.9, "volume": 54785.0}, {"date": "2023-08-25", "close": 7.05, "volume": 32537.0}, {"date": "2023-08-28", "close": 6.95, "volume": 30323.0}, {"date": "2023-08-29", "close": 7.16, "volume": 26357.0}, {"date": "2023-08-30", "close": 7.14, "volume": 18122.0}, {"date": "2023-08-31", "close": 7.15, "volume": 23367.0}, {"date": "2023-09-01", "close": 7.12, "volume": 19044.0}, {"date": "2023-09-05", "close": 7.12, "volume": 19856.0}, {"date": "2023-09-06", "close": 7.03, "volume": 47390.0}, {"date": "2023-09-07", "close": 7.0, "volume": 30640.0}, {"date": "2023-09-08", "close": 6.8, "volume": 32693.0}, {"date": "2023-09-11", "close": 7.26, "volume": 53986.0}, {"date": "2023-09-12", "close": 7.1, "volume": 25176.0}, {"date": "2023-09-13", "close": 6.95, "volume": 29509.0}, {"date": "2023-09-14", "close": 7.19, "volume": 47586.0}, {"date": "2023-09-15", "close": 6.99, "volume": 25145.0}, {"date": "2023-09-18", "close": 6.72, "volume": 45416.0}, {"date": "2023-09-19", "close": 6.77, "volume": 29135.0}, {"date": "2023-09-20", "close": 6.71, "volume": 26141.0}, {"date": "2023-09-21", "close": 6.61, "volume": 36792.0}, {"date": "2023-09-22", "close": 6.54, "volume": 36188.0}, {"date": "2023-09-25", "close": 6.39, "volume": 30188.0}, {"date": "2023-09-26", "close": 6.19, "volume": 38985.0}, {"date": "2023-09-27", "close": 6.12, "volume": 39894.0}, {"date": "2023-09-28", "close": 6.04, "volume": 59428.0}, {"date": "2023-09-29", "close": 6.06, "volume": 16197.0}, {"date": "2023-10-02", "close": 5.915, "volume": 42965.0}, {"date": "2023-10-03", "close": 5.84, "volume": 32268.0}, {"date": "2023-10-04", "close": 5.83, "volume": 42699.0}, {"date": "2023-10-05", "close": 5.68, "volume": 48391.0}, {"date": "2023-10-06", "close": 5.69, "volume": 32756.0}, {"date": "2023-10-09", "close": 5.68, "volume": 15846.0}, {"date": "2023-10-10", "close": 5.69, "volume": 35002.0}, {"date": "2023-10-11", "close": 5.54, "volume": 86281.0}, {"date": "2023-10-12", "close": 5.262, "volume": 143400.0}, {"date": "2023-10-13", "close": 5.38, "volume": 25469.0}, {"date": "2023-10-16", "close": 5.49, "volume": 12513.0}, {"date": "2023-10-17", "close": 5.82, "volume": 38193.0}, {"date": "2023-10-18", "close": 5.76, "volume": 20140.0}, {"date": "2023-10-19", "close": 5.57, "volume": 13945.0}, {"date": "2023-10-20", "close": 5.388, "volume": 20829.0}, {"date": "2023-10-23", "close": 5.19, "volume": 59202.0}, {"date": "2023-10-24", "close": 5.29, "volume": 20444.0}, {"date": "2023-10-25", "close": 5.25, "volume": 14985.0}, {"date": "2023-10-26", "close": 5.27, "volume": 22100.0}, {"date": "2023-10-27", "close": 4.95, "volume": 76090.0}, {"date": "2023-10-30", "close": 5.03, "volume": 15485.0}, {"date": "2023-10-31", "close": 5.09, "volume": 35100.0}, {"date": "2023-11-01", "close": 5.17, "volume": 38733.0}, {"date": "2023-11-02", "close": 5.59, "volume": 49545.0}, {"date": "2023-11-03", "close": 5.68, "volume": 76525.0}, {"date": "2023-11-06", "close": 6.11, "volume": 75368.0}, {"date": "2023-11-07", "close": 6.2, "volume": 42752.0}, {"date": "2023-11-08", "close": 6.29, "volume": 61255.0}, {"date": "2023-11-09", "close": 6.09, "volume": 34431.0}, {"date": "2023-11-10", "close": 6.03, "volume": 37784.0}, {"date": "2023-11-13", "close": 5.79, "volume": 39112.0}, {"date": "2023-11-14", "close": 5.92, "volume": 98381.0}, {"date": "2023-11-15", "close": 6.55, "volume": 57355.0}, {"date": "2023-11-16", "close": 6.46, "volume": 69331.0}, {"date": "2023-11-17", "close": 6.73, "volume": 37018.0}, {"date": "2023-11-20", "close": 7.19, "volume": 94402.0}, {"date": "2023-11-21", "close": 7.05, "volume": 36831.0}, {"date": "2023-11-22", "close": 7.02, "volume": 36763.0}, {"date": "2023-11-24", "close": 6.96, "volume": 17900.0}, {"date": "2023-11-27", "close": 6.85, "volume": 14726.0}, {"date": "2023-11-28", "close": 7.2, "volume": 44322.0}, {"date": "2023-11-29", "close": 7.58, "volume": 65367.0}, {"date": "2023-11-30", "close": 7.21, "volume": 43507.0}, {"date": "2023-12-01", "close": 7.55, "volume": 26642.0}, {"date": "2023-12-04", "close": 7.69, "volume": 47609.0}, {"date": "2023-12-05", "close": 7.36, "volume": 21819.0}, {"date": "2023-12-06", "close": 7.39, "volume": 12053.0}, {"date": "2023-12-07", "close": 7.12, "volume": 28785.0}, {"date": "2023-12-08", "close": 6.9, "volume": 23387.0}, {"date": "2023-12-11", "close": 6.83, "volume": 15709.0}, {"date": "2023-12-12", "close": 6.97, "volume": 46350.0}, {"date": "2023-12-13", "close": 6.88, "volume": 57787.0}, {"date": "2023-12-14", "close": 7.59, "volume": 71031.0}, {"date": "2023-12-15", "close": 7.22, "volume": 19870.0}, {"date": "2023-12-18", "close": 7.05, "volume": 40094.0}, {"date": "2023-12-19", "close": 7.02, "volume": 67361.0}, {"date": "2023-12-20", "close": 7.08, "volume": 54104.0}, {"date": "2023-12-21", "close": 7.19, "volume": 53887.0}, {"date": "2023-12-22", "close": 7.07, "volume": 41668.0}, {"date": "2023-12-26", "close": 7.07, "volume": 44234.0}, {"date": "2023-12-27", "close": 6.89, "volume": 75160.0}, {"date": "2023-12-28", "close": 6.73, "volume": 62117.0}, {"date": "2023-12-29", "close": 6.62, "volume": 103081.0}, {"date": "2024-01-02", "close": 6.58, "volume": 25743.0}, {"date": "2024-01-03", "close": 6.41, "volume": 48156.0}, {"date": "2024-01-04", "close": 6.2183, "volume": 38748.0}, {"date": "2024-01-05", "close": 6.3, "volume": 18346.0}, {"date": "2024-01-08", "close": 6.39, "volume": 12601.0}, {"date": "2024-01-09", "close": 6.4, "volume": 16122.0}, {"date": "2024-01-10", "close": 6.13, "volume": 35989.0}, {"date": "2024-01-11", "close": 6.1, "volume": 36412.0}, {"date": "2024-01-12", "close": 6.0, "volume": 21542.0}, {"date": "2024-01-16", "close": 5.9, "volume": 43852.0}, {"date": "2024-01-17", "close": 5.8, "volume": 20875.0}, {"date": "2024-01-18", "close": 5.78, "volume": 44083.0}, {"date": "2024-01-19", "close": 5.83, "volume": 54553.0}, {"date": "2024-01-22", "close": 5.75, "volume": 34593.0}, {"date": "2024-01-23", "close": 5.75, "volume": 9759.0}, {"date": "2024-01-24", "close": 5.62, "volume": 51797.0}, {"date": "2024-01-25", "close": 5.57, "volume": 17283.0}, {"date": "2024-01-26", "close": 6.0108, "volume": 139393.0}, {"date": "2024-01-29", "close": 6.5804, "volume": 97217.0}, {"date": "2024-01-30", "close": 6.39, "volume": 28054.0}, {"date": "2024-01-31", "close": 6.31, "volume": 23894.0}, {"date": "2024-02-01", "close": 6.02, "volume": 42817.0}, {"date": "2024-02-02", "close": 5.97, "volume": 35443.0}, {"date": "2024-02-05", "close": 5.76, "volume": 32919.0}, {"date": "2024-02-06", "close": 5.76, "volume": 27643.0}, {"date": "2024-02-07", "close": 5.7, "volume": 29455.0}, {"date": "2024-02-08", "close": 5.95, "volume": 22102.0}, {"date": "2024-02-09", "close": 5.85, "volume": 14683.0}, {"date": "2024-02-12", "close": 5.8, "volume": 29187.0}, {"date": "2024-02-13", "close": 5.65, "volume": 19901.0}, {"date": "2024-02-14", "close": 5.8, "volume": 24130.0}, {"date": "2024-02-15", "close": 5.75, "volume": 20646.0}, {"date": "2024-02-16", "close": 5.79, "volume": 25451.0}, {"date": "2024-02-20", "close": 5.8, "volume": 36069.0}, {"date": "2024-02-21", "close": 5.86, "volume": 32481.0}, {"date": "2024-02-22", "close": 5.97, "volume": 25888.0}, {"date": "2024-02-23", "close": 5.76, "volume": 20156.0}, {"date": "2024-02-26", "close": 6.25, "volume": 83748.0}, {"date": "2024-02-27", "close": 6.62, "volume": 112658.0}, {"date": "2024-02-28", "close": 6.2399, "volume": 40234.0}, {"date": "2024-02-29", "close": 6.2, "volume": 27816.0}, {"date": "2024-03-01", "close": 6.22, "volume": 41172.0}, {"date": "2024-03-04", "close": 5.73, "volume": 49972.0}, {"date": "2024-03-05", "close": 5.7, "volume": 28729.0}, {"date": "2024-03-06", "close": 5.7, "volume": 33601.0}, {"date": "2024-03-07", "close": 5.57, "volume": 88566.0}, {"date": "2024-03-08", "close": 5.56, "volume": 30096.0}, {"date": "2024-03-11", "close": 6.65, "volume": 191653.0}, {"date": "2024-03-12", "close": 6.42, "volume": 82347.0}, {"date": "2024-03-13", "close": 6.25, "volume": 49279.0}, {"date": "2024-03-14", "close": 6.04, "volume": 48810.0}, {"date": "2024-03-15", "close": 5.97, "volume": 24051.0}, {"date": "2024-03-18", "close": 5.98, "volume": 18554.0}, {"date": "2024-03-19", "close": 6.0159, "volume": 27578.0}, {"date": "2024-03-20", "close": 6.07, "volume": 30174.0}, {"date": "2024-03-21", "close": 6.06, "volume": 29865.0}, {"date": "2024-03-22", "close": 6.3, "volume": 48439.0}, {"date": "2024-03-25", "close": 7.24, "volume": 362925.0}, {"date": "2024-03-26", "close": 6.82, "volume": 256902.0}, {"date": "2024-03-27", "close": 6.8, "volume": 70760.0}, {"date": "2024-03-28", "close": 6.74, "volume": 99830.0}, {"date": "2024-04-01", "close": 6.61, "volume": 42479.0}, {"date": "2024-04-02", "close": 6.65, "volume": 40058.0}, {"date": "2024-04-03", "close": 6.64, "volume": 53566.0}, {"date": "2024-04-04", "close": 6.26, "volume": 77086.0}, {"date": "2024-04-05", "close": 6.17, "volume": 35107.0}, {"date": "2024-04-08", "close": 6.205, "volume": 34934.0}, {"date": "2024-04-09", "close": 6.21, "volume": 7901.0}, {"date": "2024-04-10", "close": 6.05, "volume": 30707.0}, {"date": "2024-04-11", "close": 5.89, "volume": 60981.0}, {"date": "2024-04-12", "close": 5.86, "volume": 74607.0}, {"date": "2024-04-15", "close": 5.79, "volume": 37212.0}, {"date": "2024-04-16", "close": 5.7, "volume": 58501.0}, {"date": "2024-04-17", "close": 5.715, "volume": 38156.0}, {"date": "2024-04-18", "close": 5.68, "volume": 39784.0}, {"date": "2024-04-19", "close": 5.74, "volume": 18603.0}, {"date": "2024-04-22", "close": 5.83, "volume": 39383.0}, {"date": "2024-04-23", "close": 5.85, "volume": 51023.0}, {"date": "2024-04-24", "close": 5.62, "volume": 40610.0}, {"date": "2024-04-25", "close": 5.645, "volume": 20417.0}, {"date": "2024-04-26", "close": 5.69, "volume": 48041.0}, {"date": "2024-04-29", "close": 5.68, "volume": 59820.0}, {"date": "2024-04-30", "close": 5.45, "volume": 38188.0}, {"date": "2024-05-01", "close": 5.21, "volume": 48016.0}, {"date": "2024-05-02", "close": 5.76, "volume": 150415.0}, {"date": "2024-05-03", "close": 5.33, "volume": 92979.0}, {"date": "2024-05-06", "close": 6.01, "volume": 79069.0}, {"date": "2024-05-07", "close": 6.11, "volume": 34284.0}, {"date": "2024-05-08", "close": 5.93, "volume": 52551.0}, {"date": "2024-05-09", "close": 5.6, "volume": 85336.0}, {"date": "2024-05-10", "close": 5.81, "volume": 42117.0}, {"date": "2024-05-13", "close": 5.75, "volume": 43300.0}, {"date": "2024-05-14", "close": 6.1, "volume": 36313.0}, {"date": "2024-05-15", "close": 6.15, "volume": 40520.0}, {"date": "2024-05-16", "close": 6.275, "volume": 40268.0}, {"date": "2024-05-17", "close": 6.32, "volume": 10192.0}, {"date": "2024-05-20", "close": 6.32, "volume": 14666.0}, {"date": "2024-05-21", "close": 6.17, "volume": 16137.0}, {"date": "2024-05-22", "close": 5.89, "volume": 13431.0}, {"date": "2024-05-23", "close": 5.73, "volume": 23554.0}, {"date": "2024-05-24", "close": 5.78, "volume": 13901.0}, {"date": "2024-05-28", "close": 5.66, "volume": 24070.0}, {"date": "2024-05-29", "close": 5.5, "volume": 41081.0}, {"date": "2024-05-30", "close": 5.4901, "volume": 65885.0}, {"date": "2024-05-31", "close": 5.39, "volume": 41213.0}, {"date": "2024-06-03", "close": 5.53, "volume": 35246.0}, {"date": "2024-06-04", "close": 6.34, "volume": 177291.0}, {"date": "2024-06-05", "close": 6.55, "volume": 65500.0}, {"date": "2024-06-06", "close": 6.37, "volume": 17695.0}, {"date": "2024-06-07", "close": 6.24, "volume": 28286.0}, {"date": "2024-06-10", "close": 6.17, "volume": 10741.0}, {"date": "2024-06-11", "close": 6.06, "volume": 21771.0}, {"date": "2024-06-12", "close": 6.05, "volume": 19300.0}, {"date": "2024-06-13", "close": 6.05, "volume": 12176.0}, {"date": "2024-06-14", "close": 6.046, "volume": 4797.0}, {"date": "2024-06-17", "close": 5.9558, "volume": 5660.0}, {"date": "2024-06-18", "close": 5.93, "volume": 25138.0}, {"date": "2024-06-20", "close": 5.615, "volume": 86568.0}, {"date": "2024-06-21", "close": 5.705, "volume": 8400.0}, {"date": "2024-06-24", "close": 5.6, "volume": 14553.0}, {"date": "2024-06-25", "close": 5.56, "volume": 25063.0}, {"date": "2024-06-26", "close": 5.45, "volume": 69386.0}, {"date": "2024-06-27", "close": 5.54, "volume": 32510.0}, {"date": "2024-06-28", "close": 5.57, "volume": 15943.0}, {"date": "2024-07-01", "close": 5.48, "volume": 24943.0}, {"date": "2024-07-02", "close": 5.645, "volume": 35520.0}, {"date": "2024-07-03", "close": 5.66, "volume": 38062.0}, {"date": "2024-07-05", "close": 5.86, "volume": 31453.0}, {"date": "2024-07-08", "close": 5.805, "volume": 37401.0}, {"date": "2024-07-09", "close": 5.8, "volume": 25143.0}, {"date": "2024-07-10", "close": 5.975, "volume": 62245.0}, {"date": "2024-07-11", "close": 6.32, "volume": 46981.0}, {"date": "2024-07-12", "close": 6.215, "volume": 26723.0}, {"date": "2024-07-15", "close": 6.26, "volume": 25184.0}, {"date": "2024-07-16", "close": 6.44, "volume": 39115.0}, {"date": "2024-07-17", "close": 6.37, "volume": 14935.0}, {"date": "2024-07-18", "close": 6.1, "volume": 23229.0}, {"date": "2024-07-19", "close": 5.95, "volume": 10430.0}, {"date": "2024-07-22", "close": 6.1, "volume": 10232.0}, {"date": "2024-07-23", "close": 5.9, "volume": 15844.0}, {"date": "2024-07-24", "close": 5.97, "volume": 21167.0}, {"date": "2024-07-25", "close": 5.9496, "volume": 9691.0}, {"date": "2024-07-26", "close": 6.03, "volume": 14732.0}, {"date": "2024-07-29", "close": 5.98, "volume": 4115.0}, {"date": "2024-07-30", "close": 5.9, "volume": 6588.0}, {"date": "2024-07-31", "close": 5.98, "volume": 5036.0}, {"date": "2024-08-01", "close": 5.89, "volume": 17382.0}, {"date": "2024-08-02", "close": 5.69, "volume": 56759.0}, {"date": "2024-08-05", "close": 5.58, "volume": 27915.0}, {"date": "2024-08-06", "close": 5.541, "volume": 15716.0}, {"date": "2024-08-07", "close": 5.58, "volume": 14751.0}, {"date": "2024-08-08", "close": 5.61, "volume": 32621.0}, {"date": "2024-08-09", "close": 5.56, "volume": 10459.0}, {"date": "2024-08-12", "close": 5.645, "volume": 11846.0}, {"date": "2024-08-13", "close": 5.64, "volume": 27852.0}, {"date": "2024-08-14", "close": 5.6, "volume": 15691.0}, {"date": "2024-08-15", "close": 5.78, "volume": 21260.0}, {"date": "2024-08-16", "close": 5.78, "volume": 9347.0}, {"date": "2024-08-19", "close": 5.82, "volume": 11886.0}, {"date": "2024-08-20", "close": 5.88, "volume": 21643.0}, {"date": "2024-08-21", "close": 6.02, "volume": 23545.0}, {"date": "2024-08-22", "close": 6.01, "volume": 12112.0}, {"date": "2024-08-23", "close": 6.08, "volume": 31683.0}, {"date": "2024-08-26", "close": 6.085, "volume": 6506.0}, {"date": "2024-08-27", "close": 6.04, "volume": 11820.0}, {"date": "2024-08-28", "close": 5.89, "volume": 20464.0}, {"date": "2024-08-29", "close": 5.76, "volume": 17050.0}, {"date": "2024-08-30", "close": 5.71, "volume": 25367.0}, {"date": "2024-09-03", "close": 5.58, "volume": 33756.0}, {"date": "2024-09-04", "close": 5.41, "volume": 67438.0}, {"date": "2024-09-05", "close": 5.52, "volume": 24037.0}, {"date": "2024-09-06", "close": 5.4501, "volume": 32163.0}, {"date": "2024-09-09", "close": 5.37, "volume": 21182.0}, {"date": "2024-09-10", "close": 5.27, "volume": 42302.0}, {"date": "2024-09-11", "close": 5.18, "volume": 37137.0}, {"date": "2024-09-12", "close": 5.26, "volume": 19974.0}, {"date": "2024-09-13", "close": 5.3, "volume": 60448.0}, {"date": "2024-09-16", "close": 4.92, "volume": 207545.0}, {"date": "2024-09-17", "close": 4.86, "volume": 148629.0}, {"date": "2024-09-18", "close": 4.5999, "volume": 175446.0}, {"date": "2024-09-19", "close": 4.69, "volume": 65958.0}, {"date": "2024-09-20", "close": 4.61, "volume": 46140.0}, {"date": "2024-09-23", "close": 4.61, "volume": 47755.0}, {"date": "2024-09-24", "close": 4.59, "volume": 38509.0}, {"date": "2024-09-25", "close": 4.49, "volume": 58761.0}, {"date": "2024-09-26", "close": 4.44, "volume": 48838.0}, {"date": "2024-09-27", "close": 4.51, "volume": 34696.0}, {"date": "2024-09-30", "close": 4.59, "volume": 60336.0}, {"date": "2024-10-01", "close": 4.52, "volume": 39407.0}, {"date": "2024-10-02", "close": 4.5, "volume": 30462.0}, {"date": "2024-10-03", "close": 4.45, "volume": 35979.0}, {"date": "2024-10-04", "close": 4.46, "volume": 61565.0}, {"date": "2024-10-07", "close": 4.37, "volume": 65111.0}, {"date": "2024-10-08", "close": 4.34, "volume": 45830.0}, {"date": "2024-10-09", "close": 4.35, "volume": 27116.0}, {"date": "2024-10-10", "close": 4.35, "volume": 42894.0}, {"date": "2024-10-11", "close": 4.37, "volume": 26226.0}, {"date": "2024-10-14", "close": 4.37, "volume": 14833.0}, {"date": "2024-10-15", "close": 4.37, "volume": 18559.0}, {"date": "2024-10-16", "close": 4.54, "volume": 96493.0}, {"date": "2024-10-17", "close": 4.44, "volume": 40245.0}, {"date": "2024-10-18", "close": 4.41, "volume": 29653.0}, {"date": "2024-10-21", "close": 4.44, "volume": 26316.0}, {"date": "2024-10-22", "close": 4.3298, "volume": 108426.0}, {"date": "2024-10-23", "close": 4.31, "volume": 54118.0}, {"date": "2024-10-24", "close": 4.33, "volume": 33688.0}, {"date": "2024-10-25", "close": 4.26, "volume": 33627.0}, {"date": "2024-10-28", "close": 4.25, "volume": 65185.0}, {"date": "2024-10-29", "close": 4.23, "volume": 55484.0}, {"date": "2024-10-30", "close": 4.12, "volume": 130286.0}, {"date": "2024-10-31", "close": 4.12, "volume": 45262.0}, {"date": "2024-11-01", "close": 4.12, "volume": 39693.0}, {"date": "2024-11-04", "close": 4.07, "volume": 34101.0}, {"date": "2024-11-05", "close": 4.05, "volume": 79523.0}, {"date": "2024-11-06", "close": 3.99, "volume": 79791.0}, {"date": "2024-11-07", "close": 4.06, "volume": 78354.0}, {"date": "2024-11-08", "close": 4.06, "volume": 27970.0}, {"date": "2024-11-11", "close": 4.01, "volume": 52495.0}, {"date": "2024-11-12", "close": 4.12, "volume": 64964.0}, {"date": "2024-11-13", "close": 4.0, "volume": 192224.0}, {"date": "2024-11-14", "close": 4.05, "volume": 122041.0}, {"date": "2024-11-15", "close": 4.15, "volume": 70421.0}, {"date": "2024-11-18", "close": 4.4, "volume": 133876.0}, {"date": "2024-11-19", "close": 4.45, "volume": 73285.0}, {"date": "2024-11-20", "close": 4.32, "volume": 42151.0}, {"date": "2024-11-21", "close": 4.32, "volume": 46016.0}, {"date": "2024-11-22", "close": 4.43, "volume": 115401.0}, {"date": "2024-11-25", "close": 4.51, "volume": 81786.0}, {"date": "2024-11-26", "close": 4.46, "volume": 32306.0}, {"date": "2024-11-27", "close": 4.5, "volume": 26797.0}, {"date": "2024-11-29", "close": 4.75, "volume": 68941.0}, {"date": "2024-12-02", "close": 4.71, "volume": 46042.0}, {"date": "2024-12-03", "close": 4.71, "volume": 22869.0}, {"date": "2024-12-04", "close": 4.58, "volume": 33155.0}, {"date": "2024-12-05", "close": 4.34, "volume": 57823.0}, {"date": "2024-12-06", "close": 4.31, "volume": 52706.0}, {"date": "2024-12-09", "close": 4.365, "volume": 66972.0}, {"date": "2024-12-10", "close": 4.36, "volume": 46142.0}, {"date": "2024-12-11", "close": 4.335, "volume": 50577.0}, {"date": "2024-12-12", "close": 4.26, "volume": 48109.0}, {"date": "2024-12-13", "close": 4.13, "volume": 44320.0}, {"date": "2024-12-16", "close": 3.77, "volume": 163218.0}, {"date": "2024-12-17", "close": 3.63, "volume": 207828.0}, {"date": "2024-12-18", "close": 3.53, "volume": 128861.0}, {"date": "2024-12-19", "close": 3.45, "volume": 104971.0}, {"date": "2024-12-20", "close": 3.38, "volume": 145310.0}, {"date": "2024-12-23", "close": 3.49, "volume": 148922.0}, {"date": "2024-12-24", "close": 3.43, "volume": 58248.0}, {"date": "2024-12-26", "close": 3.69, "volume": 274226.0}, {"date": "2024-12-27", "close": 3.745, "volume": 122213.0}, {"date": "2024-12-30", "close": 3.69, "volume": 91218.0}, {"date": "2024-12-31", "close": 3.58, "volume": 116057.0}, {"date": "2025-01-02", "close": 3.84, "volume": 45166.0}, {"date": "2025-01-03", "close": 3.91, "volume": 50576.0}, {"date": "2025-01-06", "close": 4.02, "volume": 95865.0}, {"date": "2025-01-07", "close": 4.07, "volume": 93410.0}, {"date": "2025-01-08", "close": 3.88, "volume": 68150.0}, {"date": "2025-01-10", "close": 3.88, "volume": 46904.0}, {"date": "2025-01-13", "close": 3.67, "volume": 48895.0}, {"date": "2025-01-14", "close": 3.7, "volume": 28571.0}, {"date": "2025-01-15", "close": 3.77, "volume": 32612.0}, {"date": "2025-01-16", "close": 3.81, "volume": 29415.0}, {"date": "2025-01-17", "close": 3.82, "volume": 43262.0}, {"date": "2025-01-21", "close": 4.27, "volume": 131206.0}, {"date": "2025-01-22", "close": 4.59, "volume": 157543.0}, {"date": "2025-01-23", "close": 4.395, "volume": 57962.0}, {"date": "2025-01-24", "close": 4.42, "volume": 69494.0}, {"date": "2025-01-27", "close": 4.43, "volume": 48114.0}, {"date": "2025-01-28", "close": 4.36, "volume": 35227.0}, {"date": "2025-01-29", "close": 4.43, "volume": 52856.0}, {"date": "2025-01-30", "close": 4.425, "volume": 29944.0}, {"date": "2025-01-31", "close": 4.37, "volume": 33413.0}, {"date": "2025-02-03", "close": 4.17, "volume": 55270.0}, {"date": "2025-02-04", "close": 4.35, "volume": 26214.0}, {"date": "2025-02-05", "close": 4.41, "volume": 29884.0}, {"date": "2025-02-06", "close": 4.38, "volume": 22401.0}, {"date": "2025-02-07", "close": 4.26, "volume": 41936.0}, {"date": "2025-02-10", "close": 4.35, "volume": 15367.0}, {"date": "2025-02-11", "close": 4.36, "volume": 17655.0}, {"date": "2025-02-12", "close": 4.28, "volume": 12756.0}, {"date": "2025-02-13", "close": 4.47, "volume": 34575.0}, {"date": "2025-02-14", "close": 4.58, "volume": 36548.0}, {"date": "2025-02-18", "close": 4.72, "volume": 48192.0}, {"date": "2025-02-19", "close": 4.57, "volume": 24664.0}, {"date": "2025-02-20", "close": 4.39, "volume": 25380.0}, {"date": "2025-02-21", "close": 4.49, "volume": 27129.0}, {"date": "2025-02-24", "close": 4.5, "volume": 26171.0}, {"date": "2025-02-25", "close": 4.285, "volume": 37362.0}, {"date": "2025-02-26", "close": 4.28, "volume": 18901.0}, {"date": "2025-02-27", "close": 4.2, "volume": 30301.0}, {"date": "2025-02-28", "close": 4.24, "volume": 14432.0}, {"date": "2025-03-03", "close": 4.2, "volume": 44653.0}, {"date": "2025-03-04", "close": 4.075, "volume": 38902.0}, {"date": "2025-03-05", "close": 3.99, "volume": 33793.0}, {"date": "2025-03-06", "close": 3.9, "volume": 49529.0}, {"date": "2025-03-07", "close": 3.83, "volume": 27010.0}, {"date": "2025-03-10", "close": 3.615, "volume": 79161.0}, {"date": "2025-03-11", "close": 3.69, "volume": 34294.0}, {"date": "2025-03-12", "close": 3.665, "volume": 47491.0}, {"date": "2025-03-13", "close": 3.44, "volume": 64221.0}, {"date": "2025-03-14", "close": 3.52, "volume": 7266.0}, {"date": "2025-03-17", "close": 3.7, "volume": 23401.0}, {"date": "2025-03-18", "close": 3.74, "volume": 18219.0}, {"date": "2025-03-19", "close": 3.95, "volume": 21808.0}, {"date": "2025-03-20", "close": 3.85, "volume": 8729.0}, {"date": "2025-03-21", "close": 3.7, "volume": 17685.0}, {"date": "2025-03-24", "close": 3.89, "volume": 24179.0}, {"date": "2025-03-25", "close": 4.12, "volume": 25749.0}, {"date": "2025-03-26", "close": 4.09, "volume": 33954.0}, {"date": "2025-03-27", "close": 4.24, "volume": 18550.0}, {"date": "2025-03-28", "close": 3.86, "volume": 30245.0}, {"date": "2025-03-31", "close": 3.71, "volume": 74849.0}, {"date": "2025-04-01", "close": 3.56, "volume": 69523.0}, {"date": "2025-04-02", "close": 3.4, "volume": 54081.0}, {"date": "2025-04-03", "close": 3.1, "volume": 78024.0}, {"date": "2025-04-04", "close": 2.94, "volume": 98870.0}, {"date": "2025-04-07", "close": 2.82, "volume": 73843.0}, {"date": "2025-04-08", "close": 2.5861, "volume": 61678.0}, {"date": "2025-04-09", "close": 2.91, "volume": 34253.0}, {"date": "2025-04-10", "close": 2.78, "volume": 22443.0}, {"date": "2025-04-11", "close": 2.87, "volume": 29320.0}, {"date": "2025-04-14", "close": 2.95, "volume": 19307.0}, {"date": "2025-04-15", "close": 2.84, "volume": 12277.0}, {"date": "2025-04-16", "close": 2.757, "volume": 14236.0}, {"date": "2025-04-17", "close": 2.85, "volume": 10404.0}, {"date": "2025-04-21", "close": 2.79, "volume": 31314.0}, {"date": "2025-04-22", "close": 2.85, "volume": 16646.0}, {"date": "2025-04-23", "close": 2.787, "volume": 12465.0}, {"date": "2025-04-24", "close": 2.915, "volume": 17509.0}, {"date": "2025-04-25", "close": 2.905, "volume": 11181.0}, {"date": "2025-04-28", "close": 2.85, "volume": 9562.0}, {"date": "2025-04-29", "close": 2.92, "volume": 7364.0}, {"date": "2025-04-30", "close": 2.92, "volume": 5561.0}, {"date": "2025-05-01", "close": 2.89, "volume": 32110.0}, {"date": "2025-05-02", "close": 2.96, "volume": 17138.0}, {"date": "2025-05-05", "close": 2.85, "volume": 8509.0}, {"date": "2025-05-06", "close": 2.74, "volume": 23237.0}, {"date": "2025-05-07", "close": 2.69, "volume": 8445.0}, {"date": "2025-05-08", "close": 2.81, "volume": 17974.0}, {"date": "2025-05-09", "close": 2.76, "volume": 10548.0}, {"date": "2025-05-12", "close": 2.8973, "volume": 33146.0}, {"date": "2025-05-13", "close": 3.03, "volume": 17466.0}, {"date": "2025-05-14", "close": 2.82, "volume": 18600.0}, {"date": "2025-05-15", "close": 2.85, "volume": 13280.0}, {"date": "2025-05-16", "close": 2.8846, "volume": 6036.0}, {"date": "2025-05-19", "close": 2.8846, "volume": 4267.0}, {"date": "2025-05-20", "close": 2.89, "volume": 10376.0}, {"date": "2025-05-21", "close": 2.92, "volume": 2410.0}, {"date": "2025-05-22", "close": 2.9436, "volume": 12521.0}, {"date": "2025-05-23", "close": 2.9091, "volume": 10789.0}, {"date": "2025-05-27", "close": 2.94, "volume": 14736.0}, {"date": "2025-05-28", "close": 2.9, "volume": 20699.0}, {"date": "2025-05-29", "close": 2.89, "volume": 10253.0}, {"date": "2025-05-30", "close": 2.91, "volume": 7854.0}, {"date": "2025-06-02", "close": 2.82, "volume": 17630.0}, {"date": "2025-06-03", "close": 2.86, "volume": 5232.0}, {"date": "2025-06-04", "close": 2.83, "volume": 17626.0}, {"date": "2025-06-05", "close": 2.83, "volume": 14101.0}, {"date": "2025-06-06", "close": 2.88, "volume": 2638.0}, {"date": "2025-06-09", "close": 2.875, "volume": 7374.0}, {"date": "2025-06-10", "close": 2.92, "volume": 15159.0}, {"date": "2025-06-11", "close": 2.91, "volume": 7168.0}, {"date": "2025-06-12", "close": 2.8775, "volume": 19156.0}, {"date": "2025-06-13", "close": 2.82, "volume": 26670.0}, {"date": "2025-06-16", "close": 2.88, "volume": 6700.0}, {"date": "2025-06-17", "close": 2.9, "volume": 6315.0}, {"date": "2025-06-18", "close": 3.01, "volume": 13727.0}, {"date": "2025-06-20", "close": 2.93, "volume": 19005.0}, {"date": "2025-06-23", "close": 3.02, "volume": 21911.0}, {"date": "2025-06-24", "close": 3.01, "volume": 7892.0}, {"date": "2025-06-25", "close": 3.0, "volume": 19020.0}, {"date": "2025-06-26", "close": 2.97, "volume": 52537.0}, {"date": "2025-06-27", "close": 2.985, "volume": 16779.0}, {"date": "2025-06-30", "close": 3.11, "volume": 39790.0}, {"date": "2025-07-01", "close": 3.11, "volume": 15599.0}, {"date": "2025-07-02", "close": 3.11, "volume": 29549.0}, {"date": "2025-07-03", "close": 3.19, "volume": 4283.0}, {"date": "2025-07-07", "close": 3.18, "volume": 33460.0}, {"date": "2025-07-08", "close": 3.22, "volume": 27762.0}, {"date": "2025-07-09", "close": 3.27, "volume": 32660.0}, {"date": "2025-07-10", "close": 3.26, "volume": 28894.0}, {"date": "2025-07-11", "close": 3.32, "volume": 23683.0}, {"date": "2025-07-14", "close": 3.43, "volume": 31366.0}, {"date": "2025-07-15", "close": 3.9, "volume": 94046.0}, {"date": "2025-07-16", "close": 3.925, "volume": 53499.0}, {"date": "2025-07-17", "close": 3.98, "volume": 36502.0}, {"date": "2025-07-18", "close": 3.86, "volume": 34230.0}, {"date": "2025-07-21", "close": 3.935, "volume": 22852.0}, {"date": "2025-07-22", "close": 4.0, "volume": 27993.0}, {"date": "2025-07-23", "close": 4.01, "volume": 20840.0}, {"date": "2025-07-24", "close": 3.97, "volume": 13378.0}, {"date": "2025-07-25", "close": 4.02, "volume": 12498.0}, {"date": "2025-07-28", "close": 4.005, "volume": 16178.0}, {"date": "2025-07-29", "close": 3.85, "volume": 30096.0}, {"date": "2025-07-30", "close": 3.81, "volume": 19136.0}, {"date": "2025-07-31", "close": 3.72, "volume": 9565.0}, {"date": "2025-08-01", "close": 3.76, "volume": 17904.0}, {"date": "2025-08-04", "close": 3.76, "volume": 5432.0}, {"date": "2025-08-05", "close": 3.74, "volume": 7151.0}, {"date": "2025-08-06", "close": 3.755, "volume": 16058.0}, {"date": "2025-08-07", "close": 3.7053, "volume": 12880.0}, {"date": "2025-08-08", "close": 3.82, "volume": 14431.0}, {"date": "2025-08-11", "close": 3.605, "volume": 74555.0}, {"date": "2025-08-12", "close": 3.35, "volume": 50696.0}, {"date": "2025-08-13", "close": 3.275, "volume": 109236.0}, {"date": "2025-08-14", "close": 2.95, "volume": 139835.0}, {"date": "2025-08-15", "close": 2.87, "volume": 42638.0}, {"date": "2025-08-18", "close": 2.98, "volume": 13730.0}, {"date": "2025-08-19", "close": 2.9, "volume": 26617.0}, {"date": "2025-08-20", "close": 2.83, "volume": 27833.0}, {"date": "2025-08-21", "close": 2.81, "volume": 8884.0}, {"date": "2025-08-22", "close": 2.88, "volume": 25868.0}, {"date": "2025-08-25", "close": 2.915, "volume": 25156.0}, {"date": "2025-08-26", "close": 2.856, "volume": 10954.0}, {"date": "2025-08-27", "close": 2.87, "volume": 16236.0}, {"date": "2025-08-28", "close": 2.77, "volume": 35334.0}, {"date": "2025-08-29", "close": 2.79, "volume": 21947.0}, {"date": "2025-09-02", "close": 2.7642, "volume": 25573.0}, {"date": "2025-09-03", "close": 2.72, "volume": 55312.0}, {"date": "2025-09-04", "close": 2.64, "volume": 50187.0}, {"date": "2025-09-05", "close": 2.52, "volume": 81661.0}, {"date": "2025-09-08", "close": 2.37, "volume": 76071.0}, {"date": "2025-09-09", "close": 2.33, "volume": 99628.0}, {"date": "2025-09-10", "close": 2.36, "volume": 39407.0}, {"date": "2025-09-11", "close": 2.38, "volume": 37897.0}, {"date": "2025-09-12", "close": 2.349, "volume": 19233.0}, {"date": "2025-09-15", "close": 2.37, "volume": 23895.0}, {"date": "2025-09-16", "close": 2.34, "volume": 20322.0}, {"date": "2025-09-17", "close": 2.325, "volume": 59902.0}, {"date": "2025-09-18", "close": 2.25, "volume": 54491.0}, {"date": "2025-09-19", "close": 2.24, "volume": 53835.0}, {"date": "2025-09-22", "close": 2.26, "volume": 75193.0}, {"date": "2025-09-23", "close": 2.4072, "volume": 87370.0}, {"date": "2025-09-24", "close": 2.51, "volume": 58382.0}, {"date": "2025-09-25", "close": 2.4, "volume": 49019.0}, {"date": "2025-09-26", "close": 2.35, "volume": 23604.0}, {"date": "2025-09-29", "close": 2.32, "volume": 27280.0}, {"date": "2025-09-30", "close": 2.27, "volume": 26035.0}, {"date": "2025-10-01", "close": 2.33, "volume": 29586.0}, {"date": "2025-10-02", "close": 2.27, "volume": 43585.0}, {"date": "2025-10-03", "close": 2.33, "volume": 93004.0}, {"date": "2025-10-06", "close": 2.28, "volume": 120265.0}, {"date": "2025-10-07", "close": 2.22, "volume": 87800.0}, {"date": "2025-10-08", "close": 2.21, "volume": 70574.0}, {"date": "2025-10-09", "close": 2.17, "volume": 139819.0}, {"date": "2025-10-10", "close": 2.11, "volume": 114111.0}, {"date": "2025-10-13", "close": 2.135, "volume": 20935.0}, {"date": "2025-10-14", "close": 2.3, "volume": 163975.0}, {"date": "2025-10-15", "close": 2.19, "volume": 321770.0}, {"date": "2025-10-16", "close": 2.1, "volume": 95701.0}, {"date": "2025-10-17", "close": 2.085, "volume": 53912.0}, {"date": "2025-10-20", "close": 2.08, "volume": 59975.0}, {"date": "2025-10-21", "close": 2.06, "volume": 90932.0}, {"date": "2025-10-22", "close": 2.01, "volume": 92081.0}, {"date": "2025-10-23", "close": 2.0, "volume": 39166.0}, {"date": "2025-10-24", "close": 2.01, "volume": 50087.0}, {"date": "2025-10-27", "close": 2.03, "volume": 62260.0}, {"date": "2025-10-28", "close": 2.003, "volume": 58472.0}, {"date": "2025-10-29", "close": 2.015, "volume": 55939.0}, {"date": "2025-10-30", "close": 1.99, "volume": 31335.0}, {"date": "2025-10-31", "close": 2.0, "volume": 38886.0}, {"date": "2025-11-03", "close": 1.99, "volume": 43747.0}, {"date": "2025-11-04", "close": 1.97, "volume": 42954.0}, {"date": "2025-11-05", "close": 2.04, "volume": 54207.0}, {"date": "2025-11-06", "close": 2.04, "volume": 71787.0}, {"date": "2025-11-07", "close": 1.99, "volume": 41928.0}, {"date": "2025-11-10", "close": 1.98, "volume": 73223.0}, {"date": "2025-11-11", "close": 1.82, "volume": 99741.0}, {"date": "2025-11-12", "close": 1.79, "volume": 67359.0}, {"date": "2025-11-13", "close": 1.71, "volume": 75039.0}, {"date": "2025-11-14", "close": 1.67, "volume": 54949.0}, {"date": "2025-11-17", "close": 1.58, "volume": 84109.0}, {"date": "2025-11-18", "close": 1.64, "volume": 103864.0}, {"date": "2025-11-19", "close": 1.62, "volume": 31957.0}, {"date": "2025-11-20", "close": 1.54, "volume": 55271.0}, {"date": "2025-11-21", "close": 1.58, "volume": 140539.0}, {"date": "2025-11-24", "close": 1.68, "volume": 158702.0}, {"date": "2025-11-25", "close": 1.67, "volume": 36207.0}, {"date": "2025-11-26", "close": 1.77, "volume": 98799.0}, {"date": "2025-11-28", "close": 1.78, "volume": 58424.0}, {"date": "2025-12-01", "close": 1.76, "volume": 42124.0}, {"date": "2025-12-02", "close": 1.83, "volume": 140634.0}, {"date": "2025-12-03", "close": 1.765, "volume": 47400.0}, {"date": "2025-12-04", "close": 1.735, "volume": 41764.0}, {"date": "2025-12-05", "close": 1.67, "volume": 67004.0}, {"date": "2025-12-08", "close": 1.64, "volume": 105128.0}, {"date": "2025-12-09", "close": 1.63, "volume": 26207.0}, {"date": "2025-12-10", "close": 1.6, "volume": 199817.0}, {"date": "2025-12-11", "close": 1.66, "volume": 72981.0}, {"date": "2025-12-12", "close": 1.68, "volume": 48431.0}, {"date": "2025-12-15", "close": 1.8, "volume": 103173.0}, {"date": "2025-12-16", "close": 1.79, "volume": 68347.0}, {"date": "2025-12-17", "close": 1.7, "volume": 69584.0}, {"date": "2025-12-18", "close": 1.7, "volume": 21300.0}, {"date": "2025-12-19", "close": 1.68, "volume": 69298.0}, {"date": "2025-12-22", "close": 1.65, "volume": 125097.0}, {"date": "2025-12-23", "close": 1.62, "volume": 153482.0}, {"date": "2025-12-24", "close": 1.62, "volume": 82460.0}, {"date": "2025-12-26", "close": 1.62, "volume": 95377.0}, {"date": "2025-12-29", "close": 1.59, "volume": 252882.0}, {"date": "2025-12-30", "close": 1.58, "volume": 195804.0}, {"date": "2025-12-31", "close": 1.57, "volume": 137785.0}, {"date": "2026-01-02", "close": 1.64, "volume": 55652.0}, {"date": "2026-01-05", "close": 1.87, "volume": 210417.0}, {"date": "2026-01-06", "close": 2.03, "volume": 166588.0}, {"date": "2026-01-07", "close": 2.01, "volume": 78678.0}, {"date": "2026-01-08", "close": 2.02, "volume": 44482.0}, {"date": "2026-01-09", "close": 1.97, "volume": 26383.0}, {"date": "2026-01-12", "close": 2.09, "volume": 70217.0}, {"date": "2026-01-13", "close": 2.14, "volume": 87930.0}, {"date": "2026-01-14", "close": 2.18, "volume": 119229.0}, {"date": "2026-01-15", "close": 2.16, "volume": 134198.0}, {"date": "2026-01-16", "close": 2.07, "volume": 36179.0}, {"date": "2026-01-20", "close": 2.17, "volume": 145425.0}, {"date": "2026-01-21", "close": 2.23, "volume": 163545.0}, {"date": "2026-01-22", "close": 2.19, "volume": 102469.0}, {"date": "2026-01-23", "close": 2.18, "volume": 40260.0}, {"date": "2026-01-26", "close": 2.14, "volume": 151439.0}, {"date": "2026-01-27", "close": 2.12, "volume": 37968.0}, {"date": "2026-01-28", "close": 2.06, "volume": 79275.0}, {"date": "2026-01-29", "close": 2.02, "volume": 55288.0}, {"date": "2026-01-30", "close": 1.95, "volume": 70710.0}, {"date": "2026-02-02", "close": 1.9, "volume": 71684.0}, {"date": "2026-02-03", "close": 1.87, "volume": 45957.0}, {"date": "2026-02-04", "close": 1.96, "volume": 76860.0}, {"date": "2026-02-05", "close": 1.88, "volume": 41811.0}, {"date": "2026-02-06", "close": 1.91, "volume": 29446.0}, {"date": "2026-02-09", "close": 2.03, "volume": 56544.0}, {"date": "2026-02-10", "close": 1.96, "volume": 114827.0}, {"date": "2026-02-11", "close": 1.9, "volume": 58943.0}, {"date": "2026-02-12", "close": 1.9, "volume": 70457.0}, {"date": "2026-02-13", "close": 1.98, "volume": 55134.0}, {"date": "2026-02-17", "close": 1.95, "volume": 13548.0}, {"date": "2026-02-18", "close": 2.0199, "volume": 47628.0}, {"date": "2026-02-19", "close": 2.09, "volume": 31762.0}, {"date": "2026-02-20", "close": 2.04, "volume": 25186.0}, {"date": "2026-02-23", "close": 2.105, "volume": 64732.0}, {"date": "2026-02-24", "close": 2.05, "volume": 22725.0}, {"date": "2026-02-25", "close": 2.05, "volume": 26881.0}, {"date": "2026-02-26", "close": 2.03, "volume": 45948.0}, {"date": "2026-02-27", "close": 1.98, "volume": 31942.0}, {"date": "2026-03-02", "close": 1.99, "volume": 28262.0}, {"date": "2026-03-03", "close": 2.0, "volume": 15535.0}, {"date": "2026-03-04", "close": 2.07, "volume": 72982.0}, {"date": "2026-03-05", "close": 2.03, "volume": 48583.0}, {"date": "2026-03-06", "close": 2.0, "volume": 30813.0}, {"date": "2026-03-09", "close": 2.04, "volume": 19209.0}, {"date": "2026-03-10", "close": 2.06, "volume": 8584.0}, {"date": "2026-03-11", "close": 2.04, "volume": 16985.0}, {"date": "2026-03-12", "close": 2.01, "volume": 30441.0}, {"date": "2026-03-13", "close": 2.06, "volume": 39706.0}, {"date": "2026-03-16", "close": 2.05, "volume": 16349.0}, {"date": "2026-03-17", "close": 2.04, "volume": 48957.0}, {"date": "2026-03-18", "close": 2.08, "volume": 37090.0}, {"date": "2026-03-19", "close": 1.945, "volume": 62316.0}, {"date": "2026-03-20", "close": 1.865, "volume": 54329.0}, {"date": "2026-03-23", "close": 1.87, "volume": 100678.0}, {"date": "2026-03-24", "close": 1.85, "volume": 17662.0}, {"date": "2026-03-25", "close": 1.85, "volume": 17528.0}, {"date": "2026-03-26", "close": 1.86, "volume": 14989.0}, {"date": "2026-03-27", "close": 1.86, "volume": 22676.0}, {"date": "2026-03-30", "close": 1.84, "volume": 26624.0}, {"date": "2026-03-31", "close": 1.82, "volume": 17342.0}, {"date": "2026-04-01", "close": 1.94, "volume": 41503.0}, {"date": "2026-04-02", "close": 1.87, "volume": 27022.0}, {"date": "2026-04-06", "close": 1.92, "volume": 17530.0}, {"date": "2026-04-07", "close": 1.89, "volume": 13595.0}, {"date": "2026-04-08", "close": 1.93, "volume": 19938.0}, {"date": "2026-04-09", "close": 1.93, "volume": 34217.0}, {"date": "2026-04-10", "close": 1.99, "volume": 58678.0}, {"date": "2026-04-13", "close": 2.02, "volume": 15905.0}, {"date": "2026-04-14", "close": 2.031, "volume": 88449.0}, {"date": "2026-04-15", "close": 2.12, "volume": 36095.0}, {"date": "2026-04-16", "close": 2.05, "volume": 86993.0}, {"date": "2026-04-17", "close": 2.13, "volume": 13826.0}, {"date": "2026-04-20", "close": 2.16, "volume": 23460.0}, {"date": "2026-04-21", "close": 2.12, "volume": 14118.0}, {"date": "2026-04-22", "close": 2.155, "volume": 18127.0}, {"date": "2026-04-23", "close": 2.1, "volume": 82341.0}, {"date": "2026-04-24", "close": 1.98, "volume": 226354.0}, {"date": "2026-04-27", "close": 1.97, "volume": 64475.0}, {"date": "2026-04-28", "close": 1.97, "volume": 35833.0}, {"date": "2026-04-29", "close": 1.935, "volume": 31326.0}, {"date": "2026-04-30", "close": 2.03, "volume": 34477.0}, {"date": "2026-05-01", "close": 2.025, "volume": 28082.0}, {"date": "2026-05-04", "close": 1.98, "volume": 18112.0}, {"date": "2026-05-05", "close": 2.0, "volume": 16956.0}, {"date": "2026-05-06", "close": 1.98, "volume": 14666.0}, {"date": "2026-05-07", "close": 1.92, "volume": 67731.0}, {"date": "2026-05-08", "close": 1.99, "volume": 50187.0}, {"date": "2026-05-11", "close": 1.93, "volume": 17998.0}, {"date": "2026-05-12", "close": 1.9317, "volume": 27822.0}, {"date": "2026-05-13", "close": 1.97, "volume": 16538.0}, {"date": "2026-05-14", "close": 1.995, "volume": 31755.0}, {"date": "2026-05-15", "close": 2.02, "volume": 37039.0}, {"date": "2026-05-18", "close": 2.02, "volume": 26178.0}, {"date": "2026-05-19", "close": 2.025, "volume": 8722.0}, {"date": "2026-05-20", "close": 2.045, "volume": 92415.0}, {"date": "2026-05-21", "close": 2.03, "volume": 26387.0}, {"date": "2026-05-22", "close": 2.0, "volume": 17351.0}, {"date": "2026-05-26", "close": 1.98, "volume": 16270.0}, {"date": "2026-05-27", "close": 1.97, "volume": 14761.0}, {"date": "2026-05-28", "close": 2.0, "volume": 15465.0}, {"date": "2026-05-29", "close": 1.99, "volume": 16398.0}, {"date": "2026-06-01", "close": 1.95, "volume": 21064.0}, {"date": "2026-06-02", "close": 2.005, "volume": 19557.0}, {"date": "2026-06-03", "close": 1.96, "volume": 13748.0}, {"date": "2026-06-04", "close": 1.95, "volume": 31439.0}, {"date": "2026-06-05", "close": 1.9, "volume": 15277.0}, {"date": "2026-06-08", "close": 1.85, "volume": 48597.0}, {"date": "2026-06-09", "close": 1.83, "volume": 22425.0}, {"date": "2026-06-10", "close": 1.82, "volume": 21089.0}, {"date": "2026-06-11", "close": 1.825, "volume": 11133.0}, {"date": "2026-06-12", "close": 1.87, "volume": 16835.0}, {"date": "2026-06-15", "close": 1.83, "volume": 22736.0}, {"date": "2026-06-16", "close": 1.86, "volume": 22741.0}, {"date": "2026-06-17", "close": 1.86, "volume": 14195.0}, {"date": "2026-06-18", "close": 2.26, "volume": 57493530.0}, {"date": "2026-06-22", "close": 2.04, "volume": 2066531.0}, {"date": "2026-06-23", "close": 2.09, "volume": 503153.0}, {"date": "2026-06-24", "close": 2.16, "volume": 587455.0}, {"date": "2026-06-25", "close": 2.35, "volume": 566142.0}, {"date": "2026-06-26", "close": 2.47, "volume": 384428.0}, {"date": "2026-06-29", "close": 2.33, "volume": 288838.0}, {"date": "2026-06-30", "close": 2.26, "volume": 191051.0}, {"date": "2026-07-01", "close": 2.12, "volume": 127504.0}, {"date": "2026-07-02", "close": 2.1, "volume": 88988.0}, {"date": "2026-07-06", "close": 2.14, "volume": 124531.0}, {"date": "2026-07-07", "close": 2.01, "volume": 141506.0}, {"date": "2026-07-08", "close": 2.05, "volume": 89415.0}, {"date": "2026-07-09", "close": 2.11, "volume": 33097.0}, {"date": "2026-07-10", "close": 2.08, "volume": 43057.0}, {"date": "2026-07-13", "close": 1.91, "volume": 144093.0}, {"date": "2026-07-14", "close": 1.88, "volume": 83364.0}, {"date": "2026-07-15", "close": 1.91, "volume": 95439.0}, {"date": "2026-07-16", "close": 1.91, "volume": 22890.0}, {"date": "2026-07-17", "close": 1.915, "volume": 26891.0}, {"date": "2026-07-20", "close": 1.9, "volume": 75000.0}, {"date": "2026-07-21", "close": 1.89, "volume": 49241.0}, {"date": "2026-07-22", "close": 1.915, "volume": 42622.0}, {"date": "2026-07-23", "close": 1.89, "volume": 20611.0}, {"date": "2026-07-24", "close": 1.915, "volume": 55979.0}, {"date": "2026-07-27", "close": 1.76, "volume": 95086.0}, {"date": "2026-07-28", "close": 1.73, "volume": 81617.0}, {"date": "2026-07-29", "close": 1.68, "volume": 73779.0}, {"date": "2026-07-30", "close": 1.72, "volume": 33699.0}, {"date": "2026-07-31", "close": 1.765, "volume": 110894.0}, {"date": "2026-08-03", "close": 1.76, "volume": 59413.0}, {"date": "2026-08-04", "close": 1.84, "volume": 66514.0}, {"date": "2026-08-05", "close": 1.87, "volume": 39946.0}, {"date": "2026-08-06", "close": 1.85, "volume": 31841.0}, {"date": "2026-08-07", "close": 1.88, "volume": 42951.0}], "refreshing": true}