{"ticker": "XBIO", "overview": {"name": "Xenetic Biosciences, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XBIO", "has_prices": true, "as_of": "2026-09-23", "last": 2.52, "prev_close": 2.57, "change": -0.04999999999999982, "change_pct": -0.01945525291828787, "session_volume": 91401.0, "vwap_5": 2.6143473925359735, "vwap_20": 2.7266546375309586, "vwap_60": 2.849101113201604, "vwap_250": 8.819219613924455, "high_52w": 4.67, "low_52w": 2.02, "avg_volume_20": 180097.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002103370-26-000003", "src": "13DG", "ticker": "XBIO", "cik": "1534525", "company": "Xenetic Biosciences, Inc.", "company_raw": "Xenetic Biosciences, Inc.", "who": "MJL Manager LLC", "who_key": "MJL Manager LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MJL Manager LLC takes a passive stake in XBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2103370/0002103370-26-000003-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65689}, {"id": "13DG-0002103370-26-000001", "src": "13DG", "ticker": "XBIO", "cik": "1534525", "company": "Xenetic Biosciences, Inc.", "company_raw": "Xenetic Biosciences, Inc.", "who": "MJL Manager LLC", "who_key": "MJL Manager LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MJL Manager LLC takes a 4.1% passive stake in XBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2103370/0002103370-26-000001-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237049}, {"id": "13DG-0001037389-26-000042", "src": "13DG", "ticker": "XBIO", "cik": "1534525", "company": "Xenetic Biosciences, Inc.", "company_raw": "Xenetic Biosciences, Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 6% passive stake in XBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000042-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "recent_buys": [], "institutional": [{"id": "13DG-0002103370-26-000003", "src": "13DG", "ticker": "XBIO", "cik": "1534525", "company": "Xenetic Biosciences, Inc.", "company_raw": "Xenetic Biosciences, Inc.", "who": "MJL Manager LLC", "who_key": "MJL Manager LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MJL Manager LLC takes a passive stake in XBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2103370/0002103370-26-000003-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65689}, {"id": "13DG-0002103370-26-000001", "src": "13DG", "ticker": "XBIO", "cik": "1534525", "company": "Xenetic Biosciences, Inc.", "company_raw": "Xenetic Biosciences, Inc.", "who": "MJL Manager LLC", "who_key": "MJL Manager LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MJL Manager LLC takes a 4.1% passive stake in XBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2103370/0002103370-26-000001-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237049}, {"id": "13DG-0001037389-26-000042", "src": "13DG", "ticker": "XBIO", "cik": "1534525", "company": "Xenetic Biosciences, Inc.", "company_raw": "Xenetic Biosciences, Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 6% passive stake in XBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000042-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xenetic Biosciences, Inc. - Common Stock", "new_value": "Xenetic Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534525", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534525", "applied": 1, "detected_at": "2026-10-28T17:07:29.218984"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 408.0163, "volume": 2.0}, {"date": "2016-09-26", "close": 504.0202, "volume": 85.0}, {"date": "2016-09-27", "close": 534.0214, "volume": 77.0}, {"date": "2016-09-28", "close": 600.024, "volume": 129.0}, {"date": "2016-09-29", "close": 600.024, "volume": null}, {"date": "2016-09-30", "close": 540.0216, "volume": 6.0}, {"date": "2016-10-03", "close": 540.0216, "volume": null}, {"date": "2016-10-04", "close": 540.0216, "volume": null}, {"date": "2016-10-05", "close": 480.0192, "volume": 4.0}, {"date": "2016-10-06", "close": 480.0192, "volume": null}, {"date": "2016-10-07", "close": 546.0218, "volume": 21.0}, {"date": "2016-10-10", "close": 546.0218, "volume": 14.0}, {"date": "2016-10-11", "close": 546.0218, "volume": null}, {"date": "2016-10-12", "close": 546.0218, "volume": null}, {"date": "2016-10-13", "close": 546.0218, "volume": null}, {"date": "2016-10-14", "close": 546.0218, "volume": null}, {"date": "2016-10-17", "close": 540.0216, "volume": 6.0}, {"date": "2016-10-18", "close": 528.0211, "volume": 2.0}, {"date": "2016-10-19", "close": 528.0211, "volume": null}, {"date": "2016-10-20", "close": 528.0211, "volume": null}, {"date": "2016-10-21", "close": 528.0211, "volume": null}, {"date": "2016-10-24", "close": 570.0228, "volume": 8.0}, {"date": "2016-10-25", "close": 540.0216, "volume": 20.0}, {"date": "2016-10-26", "close": 540.0216, "volume": 19.0}, {"date": "2016-10-27", "close": 540.0216, "volume": 47.0}, {"date": "2016-10-28", "close": 570.0228, "volume": 32.0}, {"date": "2016-10-31", "close": 552.0221, "volume": 7.0}, {"date": "2016-11-01", "close": 570.0228, "volume": 19.0}, {"date": "2016-11-02", "close": 510.0204, "volume": 80.0}, {"date": "2016-11-03", "close": 480.0192, "volume": 20.0}, {"date": "2016-11-04", "close": 480.0192, "volume": null}, {"date": "2016-11-07", "close": 498.0199, "volume": 3.0}, {"date": "2016-11-08", "close": 498.0199, "volume": null}, {"date": "2016-11-09", "close": 480.0192, "volume": 1.0}, {"date": "2016-11-10", "close": 419.1168, "volume": 157.0}, {"date": "2016-11-11", "close": 416.6567, "volume": 12.0}, {"date": "2016-11-14", "close": 416.6567, "volume": null}, {"date": "2016-11-15", "close": 407.9803, "volume": 17.0}, {"date": "2016-11-16", "close": 407.9803, "volume": null}, {"date": "2016-11-17", "close": 409.8644, "volume": 16.0}, {"date": "2016-11-18", "close": 420.0168, "volume": 29.0}, {"date": "2016-11-21", "close": 418.2767, "volume": 20.0}, {"date": "2016-11-22", "close": 409.6724, "volume": 9.0}, {"date": "2016-11-23", "close": 450.018, "volume": 6.0}, {"date": "2016-11-25", "close": 420.0168, "volume": 90.0}, {"date": "2016-11-28", "close": 420.0048, "volume": 5.0}, {"date": "2016-11-29", "close": 408.0163, "volume": 1.0}, {"date": "2016-11-30", "close": 446.4179, "volume": 49.0}, {"date": "2016-12-01", "close": 408.0043, "volume": 166.0}, {"date": "2016-12-02", "close": 408.8564, "volume": 7.0}, {"date": "2016-12-05", "close": 418.8288, "volume": 2.0}, {"date": "2016-12-06", "close": 408.0043, "volume": 29.0}, {"date": "2016-12-07", "close": 407.4163, "volume": 11.0}, {"date": "2016-12-08", "close": 420.0168, "volume": 34.0}, {"date": "2016-12-09", "close": 408.8564, "volume": 3.0}, {"date": "2016-12-12", "close": 445.2178, "volume": 1.0}, {"date": "2016-12-13", "close": 441.6177, "volume": 132.0}, {"date": "2016-12-14", "close": 441.6177, "volume": 145.0}, {"date": "2016-12-15", "close": 441.6177, "volume": 113.0}, {"date": "2016-12-16", "close": 416.4167, "volume": 115.0}, {"date": "2016-12-19", "close": 419.8128, "volume": 56.0}, {"date": "2016-12-20", "close": 427.9371, "volume": 230.0}, {"date": "2016-12-21", "close": 426.7731, "volume": 242.0}, {"date": "2016-12-22", "close": 427.2051, "volume": 85.0}, {"date": "2016-12-23", "close": 438.0175, "volume": 59.0}, {"date": "2016-12-27", "close": 438.0175, "volume": 59.0}, {"date": "2016-12-28", "close": 450.018, "volume": 47.0}, {"date": "2016-12-29", "close": 456.0182, "volume": 90.0}, {"date": "2016-12-30", "close": 516.0206, "volume": 402.0}, {"date": "2017-01-03", "close": 647.8939, "volume": 646.0}, {"date": "2017-01-04", "close": 583.9314, "volume": 593.0}, {"date": "2017-01-05", "close": 553.2221, "volume": 470.0}, {"date": "2017-01-06", "close": 572.6149, "volume": 387.0}, {"date": "2017-01-09", "close": 567.8627, "volume": 283.0}, {"date": "2017-01-10", "close": 552.0221, "volume": 184.0}, {"date": "2017-01-11", "close": 540.0216, "volume": 102.0}, {"date": "2017-01-12", "close": 540.0216, "volume": 50.0}, {"date": "2017-01-13", "close": 539.2296, "volume": 23.0}, {"date": "2017-01-17", "close": 539.4216, "volume": 83.0}, {"date": "2017-01-18", "close": 572.2669, "volume": 31.0}, {"date": "2017-01-19", "close": 586.8115, "volume": 23.0}, {"date": "2017-01-20", "close": 583.2233, "volume": 13.0}, {"date": "2017-01-23", "close": 570.1308, "volume": 23.0}, {"date": "2017-01-24", "close": 591.1076, "volume": 15.0}, {"date": "2017-01-25", "close": 565.2226, "volume": 6.0}, {"date": "2017-01-26", "close": 564.4426, "volume": 11.0}, {"date": "2017-01-27", "close": 564.4426, "volume": null}, {"date": "2017-01-30", "close": 561.6225, "volume": 3.0}, {"date": "2017-01-31", "close": 591.6237, "volume": 18.0}, {"date": "2017-02-01", "close": 590.4236, "volume": 16.0}, {"date": "2017-02-02", "close": 570.9828, "volume": 12.0}, {"date": "2017-02-03", "close": 552.0221, "volume": 36.0}, {"date": "2017-02-06", "close": 546.5259, "volume": 17.0}, {"date": "2017-02-07", "close": 558.0223, "volume": 4.0}, {"date": "2017-02-08", "close": 558.0223, "volume": null}, {"date": "2017-02-09", "close": 576.023, "volume": 16.0}, {"date": "2017-02-10", "close": 584.0634, "volume": 22.0}, {"date": "2017-02-13", "close": 552.0221, "volume": 21.0}, {"date": "2017-02-14", "close": 544.8578, "volume": 67.0}, {"date": "2017-02-15", "close": 540.8616, "volume": 48.0}, {"date": "2017-02-16", "close": 543.8138, "volume": 49.0}, {"date": "2017-02-17", "close": 538.8096, "volume": 4.0}, {"date": "2017-02-21", "close": 527.7811, "volume": 7.0}, {"date": "2017-02-22", "close": 527.7811, "volume": null}, {"date": "2017-02-23", "close": 543.8618, "volume": 5.0}, {"date": "2017-02-24", "close": 543.8618, "volume": null}, {"date": "2017-02-27", "close": 498.0199, "volume": 192.0}, {"date": "2017-02-28", "close": 500.66, "volume": 140.0}, {"date": "2017-03-01", "close": 494.8998, "volume": 41.0}, {"date": "2017-03-02", "close": 524.241, "volume": 20.0}, {"date": "2017-03-03", "close": 524.241, "volume": null}, {"date": "2017-03-06", "close": 483.0193, "volume": 66.0}, {"date": "2017-03-07", "close": 474.019, "volume": 15.0}, {"date": "2017-03-08", "close": 492.0197, "volume": 11.0}, {"date": "2017-03-09", "close": 492.0197, "volume": 6.0}, {"date": "2017-03-10", "close": 453.6181, "volume": 67.0}, {"date": "2017-03-13", "close": 468.0187, "volume": 61.0}, {"date": "2017-03-14", "close": 444.0178, "volume": 7.0}, {"date": "2017-03-15", "close": 495.9798, "volume": 28.0}, {"date": "2017-03-16", "close": 473.4189, "volume": 26.0}, {"date": "2017-03-17", "close": 468.0187, "volume": 93.0}, {"date": "2017-03-20", "close": 468.0187, "volume": null}, {"date": "2017-03-21", "close": 444.0178, "volume": 21.0}, {"date": "2017-03-22", "close": 460.9984, "volume": 12.0}, {"date": "2017-03-23", "close": 450.498, "volume": 10.0}, {"date": "2017-03-24", "close": 467.0467, "volume": 3.0}, {"date": "2017-03-27", "close": 450.018, "volume": 23.0}, {"date": "2017-03-28", "close": 441.6177, "volume": 172.0}, {"date": "2017-03-29", "close": 452.7781, "volume": 176.0}, {"date": "2017-03-30", "close": 652.8261, "volume": 1497.0}, {"date": "2017-03-31", "close": 546.0218, "volume": 1214.0}, {"date": "2017-04-03", "close": 548.4219, "volume": 127.0}, {"date": "2017-04-04", "close": 486.0194, "volume": 215.0}, {"date": "2017-04-05", "close": 501.6201, "volume": 133.0}, {"date": "2017-04-06", "close": 513.6205, "volume": 47.0}, {"date": "2017-04-07", "close": 508.8204, "volume": 39.0}, {"date": "2017-04-10", "close": 498.5479, "volume": 33.0}, {"date": "2017-04-11", "close": 504.0202, "volume": 165.0}, {"date": "2017-04-12", "close": 505.2202, "volume": 281.0}, {"date": "2017-04-13", "close": 528.0211, "volume": 171.0}, {"date": "2017-04-17", "close": 504.0202, "volume": 335.0}, {"date": "2017-04-18", "close": 548.4219, "volume": 319.0}, {"date": "2017-04-19", "close": 555.7182, "volume": 397.0}, {"date": "2017-04-20", "close": 540.0216, "volume": 80.0}, {"date": "2017-04-21", "close": 530.4212, "volume": 598.0}, {"date": "2017-04-24", "close": 542.7697, "volume": 247.0}, {"date": "2017-04-25", "close": 540.0216, "volume": 134.0}, {"date": "2017-04-26", "close": 548.4219, "volume": 135.0}, {"date": "2017-04-27", "close": 548.4219, "volume": 162.0}, {"date": "2017-04-28", "close": 562.5825, "volume": 186.0}, {"date": "2017-05-01", "close": 531.6213, "volume": 268.0}, {"date": "2017-05-02", "close": 531.6213, "volume": 329.0}, {"date": "2017-05-03", "close": 536.4215, "volume": 110.0}, {"date": "2017-05-04", "close": 536.4215, "volume": 296.0}, {"date": "2017-05-05", "close": 524.421, "volume": 249.0}, {"date": "2017-05-08", "close": 486.0194, "volume": 217.0}, {"date": "2017-05-09", "close": 474.019, "volume": 214.0}, {"date": "2017-05-10", "close": 450.018, "volume": 71.0}, {"date": "2017-05-11", "close": 433.2173, "volume": 52.0}, {"date": "2017-05-12", "close": 384.0154, "volume": 72.0}, {"date": "2017-05-15", "close": 384.0154, "volume": 64.0}, {"date": "2017-05-16", "close": 344.1258, "volume": 292.0}, {"date": "2017-05-17", "close": 355.2142, "volume": 298.0}, {"date": "2017-05-18", "close": 358.8144, "volume": 83.0}, {"date": "2017-05-19", "close": 390.0036, "volume": 132.0}, {"date": "2017-05-22", "close": 393.6157, "volume": 566.0}, {"date": "2017-05-23", "close": 426.017, "volume": 159.0}, {"date": "2017-05-24", "close": 385.5154, "volume": 10.0}, {"date": "2017-05-25", "close": 385.2274, "volume": 30.0}, {"date": "2017-05-26", "close": 417.6167, "volume": 114.0}, {"date": "2017-05-30", "close": 393.6157, "volume": 90.0}, {"date": "2017-05-31", "close": 374.415, "volume": 86.0}, {"date": "2017-06-01", "close": 367.2147, "volume": 64.0}, {"date": "2017-06-02", "close": 375.615, "volume": 116.0}, {"date": "2017-06-05", "close": 361.2144, "volume": 121.0}, {"date": "2017-06-06", "close": 378.0151, "volume": 79.0}, {"date": "2017-06-07", "close": 340.8136, "volume": 93.0}, {"date": "2017-06-08", "close": 333.6133, "volume": 8.0}, {"date": "2017-06-09", "close": 360.0144, "volume": 28.0}, {"date": "2017-06-12", "close": 356.4143, "volume": 44.0}, {"date": "2017-06-13", "close": 360.0144, "volume": 47.0}, {"date": "2017-06-14", "close": 355.2142, "volume": 16.0}, {"date": "2017-06-15", "close": 332.4133, "volume": 6.0}, {"date": "2017-06-16", "close": 312.0125, "volume": 37.0}, {"date": "2017-06-19", "close": 301.212, "volume": 26.0}, {"date": "2017-06-20", "close": 334.8134, "volume": 117.0}, {"date": "2017-06-21", "close": 301.212, "volume": 99.0}, {"date": "2017-06-22", "close": 294.0118, "volume": 12.0}, {"date": "2017-06-23", "close": 291.6117, "volume": 9.0}, {"date": "2017-06-26", "close": 320.4128, "volume": 102.0}, {"date": "2017-06-27", "close": 322.8009, "volume": 83.0}, {"date": "2017-06-28", "close": 314.5326, "volume": 41.0}, {"date": "2017-06-29", "close": 309.6124, "volume": 102.0}, {"date": "2017-06-30", "close": 331.2132, "volume": 79.0}, {"date": "2017-07-03", "close": 313.2125, "volume": 37.0}, {"date": "2017-07-05", "close": 336.0134, "volume": 36.0}, {"date": "2017-07-06", "close": 333.6133, "volume": 50.0}, {"date": "2017-07-07", "close": 340.8136, "volume": 73.0}, {"date": "2017-07-10", "close": 326.4131, "volume": 16.0}, {"date": "2017-07-11", "close": 326.4131, "volume": null}, {"date": "2017-07-12", "close": 319.2128, "volume": 87.0}, {"date": "2017-07-13", "close": 325.213, "volume": 76.0}, {"date": "2017-07-14", "close": 333.9254, "volume": 17.0}, {"date": "2017-07-17", "close": 340.8136, "volume": 49.0}, {"date": "2017-07-18", "close": 348.806, "volume": 30.0}, {"date": "2017-07-19", "close": 362.8585, "volume": 162.0}, {"date": "2017-07-20", "close": 354.0142, "volume": 41.0}, {"date": "2017-07-21", "close": 390.0156, "volume": 36.0}, {"date": "2017-07-24", "close": 401.4161, "volume": 45.0}, {"date": "2017-07-25", "close": 365.4146, "volume": 106.0}, {"date": "2017-07-26", "close": 372.0149, "volume": 28.0}, {"date": "2017-07-27", "close": 360.0144, "volume": 44.0}, {"date": "2017-07-28", "close": 360.0144, "volume": 23.0}, {"date": "2017-07-31", "close": 376.8151, "volume": 6.0}, {"date": "2017-08-01", "close": 352.6101, "volume": 14.0}, {"date": "2017-08-02", "close": 352.6101, "volume": null}, {"date": "2017-08-03", "close": 301.212, "volume": 24.0}, {"date": "2017-08-04", "close": 342.0017, "volume": 96.0}, {"date": "2017-08-07", "close": 340.8136, "volume": 76.0}, {"date": "2017-08-08", "close": 347.9779, "volume": 31.0}, {"date": "2017-08-09", "close": 338.2215, "volume": 47.0}, {"date": "2017-08-10", "close": 369.6148, "volume": 16.0}, {"date": "2017-08-11", "close": 342.0137, "volume": 61.0}, {"date": "2017-08-14", "close": 338.4135, "volume": 21.0}, {"date": "2017-08-15", "close": 306.0122, "volume": 79.0}, {"date": "2017-08-16", "close": 306.0122, "volume": null}, {"date": "2017-08-17", "close": 302.4121, "volume": 1.0}, {"date": "2017-08-18", "close": 302.4121, "volume": null}, {"date": "2017-08-21", "close": 316.8127, "volume": 104.0}, {"date": "2017-08-22", "close": 312.0125, "volume": 26.0}, {"date": "2017-08-23", "close": 316.8127, "volume": 419.0}, {"date": "2017-08-24", "close": 316.8127, "volume": 117.0}, {"date": "2017-08-25", "close": 325.633, "volume": 74.0}, {"date": "2017-08-28", "close": 314.4126, "volume": 249.0}, {"date": "2017-08-29", "close": 307.2123, "volume": 150.0}, {"date": "2017-08-30", "close": 301.212, "volume": 2.0}, {"date": "2017-08-31", "close": 290.4116, "volume": 62.0}, {"date": "2017-09-01", "close": 288.7315, "volume": 57.0}, {"date": "2017-09-05", "close": 316.8127, "volume": 132.0}, {"date": "2017-09-06", "close": 282.0113, "volume": 92.0}, {"date": "2017-09-07", "close": 312.0125, "volume": 63.0}, {"date": "2017-09-08", "close": 303.6121, "volume": 76.0}, {"date": "2017-09-11", "close": 297.6119, "volume": 38.0}, {"date": "2017-09-12", "close": 316.8127, "volume": 65.0}, {"date": "2017-09-13", "close": 316.8127, "volume": 93.0}, {"date": "2017-09-14", "close": 322.8129, "volume": 63.0}, {"date": "2017-09-15", "close": 301.212, "volume": 94.0}, {"date": "2017-09-18", "close": 319.2128, "volume": 34.0}, {"date": "2017-09-19", "close": 319.2128, "volume": null}, {"date": "2017-09-20", "close": 309.6124, "volume": 8.0}, {"date": "2017-09-21", "close": 303.6121, "volume": 57.0}, {"date": "2017-09-22", "close": 281.4233, "volume": 31.0}, {"date": "2017-09-25", "close": 258.6463, "volume": 15.0}, {"date": "2017-09-26", "close": 290.4116, "volume": 17.0}, {"date": "2017-09-27", "close": 289.5476, "volume": 74.0}, {"date": "2017-09-28", "close": 255.6102, "volume": 87.0}, {"date": "2017-09-29", "close": 242.4097, "volume": 147.0}, {"date": "2017-10-02", "close": 214.8206, "volume": 223.0}, {"date": "2017-10-03", "close": 406.8163, "volume": 3411.0}, {"date": "2017-10-04", "close": 325.213, "volume": 534.0}, {"date": "2017-10-05", "close": 396.0158, "volume": 1303.0}, {"date": "2017-10-06", "close": 356.4143, "volume": 521.0}, {"date": "2017-10-09", "close": 356.4143, "volume": 144.0}, {"date": "2017-10-10", "close": 342.0137, "volume": 69.0}, {"date": "2017-10-11", "close": 354.0142, "volume": 117.0}, {"date": "2017-10-12", "close": 338.4135, "volume": 103.0}, {"date": "2017-10-13", "close": 338.4135, "volume": 69.0}, {"date": "2017-10-16", "close": 342.0137, "volume": 99.0}, {"date": "2017-10-17", "close": 351.6141, "volume": 45.0}, {"date": "2017-10-18", "close": 350.414, "volume": 29.0}, {"date": "2017-10-19", "close": 340.8136, "volume": 38.0}, {"date": "2017-10-20", "close": 324.013, "volume": 30.0}, {"date": "2017-10-23", "close": 335.6174, "volume": 9.0}, {"date": "2017-10-24", "close": 291.6117, "volume": 113.0}, {"date": "2017-10-25", "close": 275.567, "volume": 323.0}, {"date": "2017-10-26", "close": 253.7381, "volume": 25.0}, {"date": "2017-10-27", "close": 271.6909, "volume": 16.0}, {"date": "2017-10-30", "close": 264.0106, "volume": 39.0}, {"date": "2017-10-31", "close": 256.8103, "volume": 46.0}, {"date": "2017-11-01", "close": 265.2106, "volume": 137.0}, {"date": "2017-11-02", "close": 336.0134, "volume": 1477.0}, {"date": "2017-11-03", "close": 316.8127, "volume": 399.0}, {"date": "2017-11-06", "close": 297.6119, "volume": 163.0}, {"date": "2017-11-07", "close": 266.4107, "volume": 105.0}, {"date": "2017-11-08", "close": 254.3622, "volume": 83.0}, {"date": "2017-11-09", "close": 270.0228, "volume": 72.0}, {"date": "2017-11-10", "close": 259.2104, "volume": 50.0}, {"date": "2017-11-13", "close": 266.4107, "volume": 99.0}, {"date": "2017-11-14", "close": 252.0101, "volume": 51.0}, {"date": "2017-11-15", "close": 261.6105, "volume": 237.0}, {"date": "2017-11-16", "close": 290.4116, "volume": 133.0}, {"date": "2017-11-17", "close": 280.8112, "volume": 150.0}, {"date": "2017-11-20", "close": 266.4107, "volume": 275.0}, {"date": "2017-11-21", "close": 272.4109, "volume": 94.0}, {"date": "2017-11-22", "close": 271.2108, "volume": 35.0}, {"date": "2017-11-24", "close": 280.9792, "volume": 18.0}, {"date": "2017-11-27", "close": 261.6105, "volume": 64.0}, {"date": "2017-11-28", "close": 254.4102, "volume": 92.0}, {"date": "2017-11-29", "close": 268.8108, "volume": 60.0}, {"date": "2017-11-30", "close": 254.4102, "volume": 15.0}, {"date": "2017-12-01", "close": 258.0103, "volume": 141.0}, {"date": "2017-12-04", "close": 262.8105, "volume": 57.0}, {"date": "2017-12-05", "close": 254.4102, "volume": 45.0}, {"date": "2017-12-06", "close": 259.2104, "volume": 31.0}, {"date": "2017-12-07", "close": 258.0103, "volume": 83.0}, {"date": "2017-12-08", "close": 256.8103, "volume": 118.0}, {"date": "2017-12-11", "close": 248.4099, "volume": 42.0}, {"date": "2017-12-12", "close": 248.4099, "volume": 22.0}, {"date": "2017-12-13", "close": 249.61, "volume": 523.0}, {"date": "2017-12-14", "close": 249.61, "volume": 229.0}, {"date": "2017-12-15", "close": 259.2104, "volume": 144.0}, {"date": "2017-12-18", "close": 261.6105, "volume": 16.0}, {"date": "2017-12-19", "close": 255.6102, "volume": 135.0}, {"date": "2017-12-20", "close": 258.0943, "volume": 75.0}, {"date": "2017-12-21", "close": 253.2101, "volume": 177.0}, {"date": "2017-12-22", "close": 232.8093, "volume": 145.0}, {"date": "2017-12-26", "close": 246.0098, "volume": 60.0}, {"date": "2017-12-27", "close": 238.8096, "volume": 34.0}, {"date": "2017-12-28", "close": 235.2094, "volume": 22.0}, {"date": "2017-12-29", "close": 230.2292, "volume": 105.0}, {"date": "2018-01-02", "close": 228.0091, "volume": 49.0}, {"date": "2018-01-03", "close": 235.2094, "volume": 84.0}, {"date": "2018-01-04", "close": 255.6222, "volume": 211.0}, {"date": "2018-01-05", "close": 247.2099, "volume": 74.0}, {"date": "2018-01-08", "close": 250.822, "volume": 70.0}, {"date": "2018-01-09", "close": 232.8093, "volume": 176.0}, {"date": "2018-01-10", "close": 228.0091, "volume": 42.0}, {"date": "2018-01-11", "close": 234.0094, "volume": 14.0}, {"date": "2018-01-12", "close": 231.6093, "volume": 19.0}, {"date": "2018-01-16", "close": 232.8093, "volume": 39.0}, {"date": "2018-01-17", "close": 274.967, "volume": 2135.0}, {"date": "2018-01-18", "close": 298.812, "volume": 755.0}, {"date": "2018-01-19", "close": 285.6114, "volume": 162.0}, {"date": "2018-01-22", "close": 250.81, "volume": 181.0}, {"date": "2018-01-23", "close": 250.81, "volume": 160.0}, {"date": "2018-01-24", "close": 268.8108, "volume": 113.0}, {"date": "2018-01-25", "close": 261.6105, "volume": 45.0}, {"date": "2018-01-26", "close": 265.2106, "volume": 78.0}, {"date": "2018-01-29", "close": 268.8108, "volume": 23.0}, {"date": "2018-01-30", "close": 266.4107, "volume": 69.0}, {"date": "2018-01-31", "close": 250.81, "volume": 133.0}, {"date": "2018-02-01", "close": 258.5263, "volume": 37.0}, {"date": "2018-02-02", "close": 250.81, "volume": 33.0}, {"date": "2018-02-05", "close": 252.0101, "volume": 23.0}, {"date": "2018-02-06", "close": 241.2096, "volume": 171.0}, {"date": "2018-02-07", "close": 253.9902, "volume": 22.0}, {"date": "2018-02-08", "close": 241.1016, "volume": 157.0}, {"date": "2018-02-09", "close": 240.0096, "volume": 74.0}, {"date": "2018-02-12", "close": 238.8096, "volume": 27.0}, {"date": "2018-02-13", "close": 238.8096, "volume": null}, {"date": "2018-02-14", "close": 239.9016, "volume": 115.0}, {"date": "2018-02-15", "close": 226.8091, "volume": 65.0}, {"date": "2018-02-16", "close": 238.8216, "volume": 19.0}, {"date": "2018-02-20", "close": 242.4097, "volume": 2.0}, {"date": "2018-02-21", "close": 237.6095, "volume": 122.0}, {"date": "2018-02-22", "close": 246.3699, "volume": 9.0}, {"date": "2018-02-23", "close": 225.609, "volume": 115.0}, {"date": "2018-02-26", "close": 237.0815, "volume": 31.0}, {"date": "2018-02-27", "close": 242.4097, "volume": 48.0}, {"date": "2018-02-28", "close": 234.0094, "volume": 36.0}, {"date": "2018-03-01", "close": 234.8374, "volume": 24.0}, {"date": "2018-03-02", "close": 244.8098, "volume": 424.0}, {"date": "2018-03-05", "close": 238.8096, "volume": 67.0}, {"date": "2018-03-06", "close": 248.4099, "volume": 115.0}, {"date": "2018-03-07", "close": 261.6105, "volume": 131.0}, {"date": "2018-03-08", "close": 252.0101, "volume": 139.0}, {"date": "2018-03-09", "close": 247.2099, "volume": 49.0}, {"date": "2018-03-12", "close": 246.0098, "volume": 72.0}, {"date": "2018-03-13", "close": 235.2094, "volume": 196.0}, {"date": "2018-03-14", "close": 324.013, "volume": 614.0}, {"date": "2018-03-15", "close": 285.6114, "volume": 190.0}, {"date": "2018-03-16", "close": 282.0113, "volume": 236.0}, {"date": "2018-03-19", "close": 262.8105, "volume": 101.0}, {"date": "2018-03-20", "close": 249.622, "volume": 116.0}, {"date": "2018-03-21", "close": 242.4097, "volume": 131.0}, {"date": "2018-03-22", "close": 243.6097, "volume": 83.0}, {"date": "2018-03-23", "close": 243.6097, "volume": 51.0}, {"date": "2018-03-26", "close": 244.8098, "volume": 35.0}, {"date": "2018-03-27", "close": 265.2106, "volume": 50.0}, {"date": "2018-03-28", "close": 254.4102, "volume": 114.0}, {"date": "2018-03-29", "close": 258.0103, "volume": 260.0}, {"date": "2018-04-02", "close": 268.8108, "volume": 98.0}, {"date": "2018-04-03", "close": 259.2104, "volume": 25.0}, {"date": "2018-04-04", "close": 241.2216, "volume": 166.0}, {"date": "2018-04-05", "close": 250.81, "volume": 27.0}, {"date": "2018-04-06", "close": 235.2094, "volume": 22.0}, {"date": "2018-04-09", "close": 225.609, "volume": 98.0}, {"date": "2018-04-10", "close": 228.0091, "volume": 39.0}, {"date": "2018-04-11", "close": 235.2094, "volume": 9.0}, {"date": "2018-04-12", "close": 230.4092, "volume": 22.0}, {"date": "2018-04-13", "close": 232.7973, "volume": 190.0}, {"date": "2018-04-16", "close": 244.8098, "volume": 360.0}, {"date": "2018-04-17", "close": 250.81, "volume": 91.0}, {"date": "2018-04-18", "close": 234.0094, "volume": 98.0}, {"date": "2018-04-19", "close": 236.2895, "volume": 17.0}, {"date": "2018-04-20", "close": 237.6095, "volume": 12.0}, {"date": "2018-04-23", "close": 226.185, "volume": 57.0}, {"date": "2018-04-24", "close": 224.409, "volume": 43.0}, {"date": "2018-04-25", "close": 222.0089, "volume": 7.0}, {"date": "2018-04-26", "close": 218.4087, "volume": 25.0}, {"date": "2018-04-27", "close": 213.6085, "volume": 47.0}, {"date": "2018-04-30", "close": 214.8086, "volume": 24.0}, {"date": "2018-05-01", "close": 206.9003, "volume": 79.0}, {"date": "2018-05-02", "close": 226.8091, "volume": 74.0}, {"date": "2018-05-03", "close": 217.0887, "volume": 133.0}, {"date": "2018-05-04", "close": 219.3928, "volume": 56.0}, {"date": "2018-05-07", "close": 270.0108, "volume": 472.0}, {"date": "2018-05-08", "close": 241.2096, "volume": 334.0}, {"date": "2018-05-09", "close": 244.8098, "volume": 124.0}, {"date": "2018-05-10", "close": 230.4092, "volume": 21.0}, {"date": "2018-05-11", "close": 226.8091, "volume": 29.0}, {"date": "2018-05-14", "close": 222.0209, "volume": 43.0}, {"date": "2018-05-15", "close": 228.0091, "volume": 137.0}, {"date": "2018-05-16", "close": 226.8091, "volume": 111.0}, {"date": "2018-05-17", "close": 228.0091, "volume": 10.0}, {"date": "2018-05-18", "close": 228.0451, "volume": 7.0}, {"date": "2018-05-21", "close": 226.5211, "volume": 34.0}, {"date": "2018-05-22", "close": 225.609, "volume": 4.0}, {"date": "2018-05-23", "close": 223.2089, "volume": 49.0}, {"date": "2018-05-24", "close": 210.0084, "volume": 79.0}, {"date": "2018-05-25", "close": 181.2072, "volume": 444.0}, {"date": "2018-05-29", "close": 184.8074, "volume": 24.0}, {"date": "2018-05-30", "close": 182.4073, "volume": 89.0}, {"date": "2018-05-31", "close": 187.2075, "volume": 47.0}, {"date": "2018-06-01", "close": 195.6078, "volume": 70.0}, {"date": "2018-06-04", "close": 191.4557, "volume": 46.0}, {"date": "2018-06-05", "close": 194.8038, "volume": 26.0}, {"date": "2018-06-06", "close": 190.8076, "volume": 17.0}, {"date": "2018-06-07", "close": 192.0077, "volume": 14.0}, {"date": "2018-06-08", "close": 188.4075, "volume": 25.0}, {"date": "2018-06-11", "close": 193.2077, "volume": 17.0}, {"date": "2018-06-12", "close": 196.7959, "volume": 21.0}, {"date": "2018-06-13", "close": 186.2955, "volume": 23.0}, {"date": "2018-06-14", "close": 193.8318, "volume": 2.0}, {"date": "2018-06-15", "close": 196.8079, "volume": 6.0}, {"date": "2018-06-18", "close": 194.4078, "volume": 13.0}, {"date": "2018-06-19", "close": 196.8079, "volume": 23.0}, {"date": "2018-06-20", "close": 286.8115, "volume": 1121.0}, {"date": "2018-06-21", "close": 432.0173, "volume": 73103.0}, {"date": "2018-06-22", "close": 338.4135, "volume": 6706.0}, {"date": "2018-06-25", "close": 690.0276, "volume": 82078.0}, {"date": "2018-06-26", "close": 714.0286, "volume": 64089.0}, {"date": "2018-06-27", "close": 576.023, "volume": 21220.0}, {"date": "2018-06-28", "close": 559.2224, "volume": 7269.0}, {"date": "2018-06-29", "close": 489.6196, "volume": 4086.0}, {"date": "2018-07-02", "close": 468.0187, "volume": 1578.0}, {"date": "2018-07-03", "close": 472.8189, "volume": 2281.0}, {"date": "2018-07-05", "close": 518.4207, "volume": 2636.0}, {"date": "2018-07-06", "close": 634.8254, "volume": 43910.0}, {"date": "2018-07-09", "close": 560.4224, "volume": 3441.0}, {"date": "2018-07-10", "close": 526.8211, "volume": 1262.0}, {"date": "2018-07-11", "close": 558.0223, "volume": 932.0}, {"date": "2018-07-12", "close": 586.8235, "volume": 1803.0}, {"date": "2018-07-13", "close": 552.0221, "volume": 2006.0}, {"date": "2018-07-16", "close": 500.42, "volume": 1529.0}, {"date": "2018-07-17", "close": 481.2192, "volume": 799.0}, {"date": "2018-07-18", "close": 434.4174, "volume": 1510.0}, {"date": "2018-07-19", "close": 476.4191, "volume": 1327.0}, {"date": "2018-07-20", "close": 440.4896, "volume": 552.0}, {"date": "2018-07-23", "close": 415.2166, "volume": 552.0}, {"date": "2018-07-24", "close": 402.0161, "volume": 724.0}, {"date": "2018-07-25", "close": 370.8148, "volume": 902.0}, {"date": "2018-07-26", "close": 404.4162, "volume": 1802.0}, {"date": "2018-07-27", "close": 350.414, "volume": 1287.0}, {"date": "2018-07-30", "close": 344.4138, "volume": 948.0}, {"date": "2018-07-31", "close": 354.0142, "volume": 1470.0}, {"date": "2018-08-01", "close": 381.6153, "volume": 2605.0}, {"date": "2018-08-02", "close": 375.615, "volume": 1235.0}, {"date": "2018-08-03", "close": 369.9148, "volume": 799.0}, {"date": "2018-08-06", "close": 366.0146, "volume": 580.0}, {"date": "2018-08-07", "close": 358.8144, "volume": 552.0}, {"date": "2018-08-08", "close": 348.0139, "volume": 462.0}, {"date": "2018-08-09", "close": 364.8146, "volume": 650.0}, {"date": "2018-08-10", "close": 381.6753, "volume": 1062.0}, {"date": "2018-08-13", "close": 489.6196, "volume": 66724.0}, {"date": "2018-08-14", "close": 416.4167, "volume": 3659.0}, {"date": "2018-08-15", "close": 373.2149, "volume": 1618.0}, {"date": "2018-08-16", "close": 385.2154, "volume": 529.0}, {"date": "2018-08-17", "close": 357.6143, "volume": 729.0}, {"date": "2018-08-20", "close": 342.5417, "volume": 1081.0}, {"date": "2018-08-21", "close": 337.2135, "volume": 385.0}, {"date": "2018-08-22", "close": 338.4135, "volume": 428.0}, {"date": "2018-08-23", "close": 339.6136, "volume": 159.0}, {"date": "2018-08-24", "close": 343.2017, "volume": 432.0}, {"date": "2018-08-27", "close": 337.2135, "volume": 423.0}, {"date": "2018-08-28", "close": 337.8135, "volume": 304.0}, {"date": "2018-08-29", "close": 345.6138, "volume": 185.0}, {"date": "2018-08-30", "close": 373.959, "volume": 432.0}, {"date": "2018-08-31", "close": 356.4143, "volume": 361.0}, {"date": "2018-09-04", "close": 348.0139, "volume": 269.0}, {"date": "2018-09-05", "close": 352.8141, "volume": 197.0}, {"date": "2018-09-06", "close": 345.6138, "volume": 207.0}, {"date": "2018-09-07", "close": 337.2135, "volume": 157.0}, {"date": "2018-09-10", "close": 343.2137, "volume": 90.0}, {"date": "2018-09-11", "close": 300.012, "volume": 547.0}, {"date": "2018-09-12", "close": 318.0127, "volume": 225.0}, {"date": "2018-09-13", "close": 322.8129, "volume": 268.0}, {"date": "2018-09-14", "close": 301.212, "volume": 333.0}, {"date": "2018-09-17", "close": 309.6124, "volume": 133.0}, {"date": "2018-09-18", "close": 289.2116, "volume": 111.0}, {"date": "2018-09-19", "close": 252.0101, "volume": 460.0}, {"date": "2018-09-20", "close": 296.4119, "volume": 1094.0}, {"date": "2018-09-21", "close": 399.616, "volume": 6716.0}, {"date": "2018-09-24", "close": 436.8175, "volume": 13372.0}, {"date": "2018-09-25", "close": 346.8139, "volume": 2306.0}, {"date": "2018-09-26", "close": 345.6138, "volume": 485.0}, {"date": "2018-09-27", "close": 339.6136, "volume": 417.0}, {"date": "2018-09-28", "close": 339.6136, "volume": 461.0}, {"date": "2018-10-01", "close": 301.212, "volume": 734.0}, {"date": "2018-10-02", "close": 282.0113, "volume": 400.0}, {"date": "2018-10-03", "close": 312.0125, "volume": 1660.0}, {"date": "2018-10-04", "close": 295.2118, "volume": 347.0}, {"date": "2018-10-05", "close": 305.2442, "volume": 154.0}, {"date": "2018-10-08", "close": 291.4557, "volume": 276.0}, {"date": "2018-10-09", "close": 296.4119, "volume": 45.0}, {"date": "2018-10-10", "close": 295.2118, "volume": 440.0}, {"date": "2018-10-11", "close": 285.6114, "volume": 276.0}, {"date": "2018-10-12", "close": 295.2118, "volume": 120.0}, {"date": "2018-10-15", "close": 302.4121, "volume": 128.0}, {"date": "2018-10-16", "close": 296.4119, "volume": 116.0}, {"date": "2018-10-17", "close": 285.6114, "volume": 99.0}, {"date": "2018-10-18", "close": 318.0247, "volume": 1812.0}, {"date": "2018-10-19", "close": 324.013, "volume": 931.0}, {"date": "2018-10-22", "close": 414.0166, "volume": 3984.0}, {"date": "2018-10-23", "close": 357.6143, "volume": 1997.0}, {"date": "2018-10-24", "close": 314.4126, "volume": 755.0}, {"date": "2018-10-25", "close": 291.6117, "volume": 498.0}, {"date": "2018-10-26", "close": 289.2116, "volume": 190.0}, {"date": "2018-10-29", "close": 288.5515, "volume": 126.0}, {"date": "2018-10-30", "close": 289.2116, "volume": 49.0}, {"date": "2018-10-31", "close": 294.0118, "volume": 238.0}, {"date": "2018-11-01", "close": 288.0115, "volume": 220.0}, {"date": "2018-11-02", "close": 294.0118, "volume": 78.0}, {"date": "2018-11-05", "close": 294.0118, "volume": 126.0}, {"date": "2018-11-06", "close": 291.6117, "volume": 168.0}, {"date": "2018-11-07", "close": 313.2125, "volume": 229.0}, {"date": "2018-11-08", "close": 337.7295, "volume": 2169.0}, {"date": "2018-11-09", "close": 316.8727, "volume": 179.0}, {"date": "2018-11-12", "close": 307.2123, "volume": 75.0}, {"date": "2018-11-13", "close": 295.2118, "volume": 161.0}, {"date": "2018-11-14", "close": 308.6643, "volume": 204.0}, {"date": "2018-11-15", "close": 321.6249, "volume": 207.0}, {"date": "2018-11-16", "close": 308.4123, "volume": 128.0}, {"date": "2018-11-19", "close": 336.7935, "volume": 303.0}, {"date": "2018-11-20", "close": 315.6126, "volume": 234.0}, {"date": "2018-11-21", "close": 342.0137, "volume": 894.0}, {"date": "2018-11-23", "close": 327.6131, "volume": 221.0}, {"date": "2018-11-26", "close": 335.2814, "volume": 248.0}, {"date": "2018-11-27", "close": 357.6143, "volume": 1098.0}, {"date": "2018-11-28", "close": 366.0146, "volume": 595.0}, {"date": "2018-11-29", "close": 388.8156, "volume": 1686.0}, {"date": "2018-11-30", "close": 396.0158, "volume": 1695.0}, {"date": "2018-12-03", "close": 366.0146, "volume": 546.0}, {"date": "2018-12-04", "close": 350.414, "volume": 1103.0}, {"date": "2018-12-06", "close": 330.0132, "volume": 342.0}, {"date": "2018-12-07", "close": 312.0125, "volume": 595.0}, {"date": "2018-12-10", "close": 300.012, "volume": 283.0}, {"date": "2018-12-11", "close": 304.8122, "volume": 121.0}, {"date": "2018-12-12", "close": 316.8127, "volume": 220.0}, {"date": "2018-12-13", "close": 307.2123, "volume": 39.0}, {"date": "2018-12-14", "close": 308.4123, "volume": 70.0}, {"date": "2018-12-17", "close": 290.4116, "volume": 185.0}, {"date": "2018-12-18", "close": 271.2108, "volume": 471.0}, {"date": "2018-12-19", "close": 283.2113, "volume": 103.0}, {"date": "2018-12-20", "close": 252.0101, "volume": 446.0}, {"date": "2018-12-21", "close": 236.4095, "volume": 194.0}, {"date": "2018-12-24", "close": 184.8074, "volume": 140.0}, {"date": "2018-12-26", "close": 204.0082, "volume": 887.0}, {"date": "2018-12-27", "close": 193.2077, "volume": 407.0}, {"date": "2018-12-28", "close": 198.0079, "volume": 272.0}, {"date": "2018-12-31", "close": 196.8079, "volume": 164.0}, {"date": "2019-01-02", "close": 204.0082, "volume": 277.0}, {"date": "2019-01-03", "close": 214.8086, "volume": 177.0}, {"date": "2019-01-04", "close": 212.4085, "volume": 151.0}, {"date": "2019-01-07", "close": 236.4095, "volume": 263.0}, {"date": "2019-01-08", "close": 237.5975, "volume": 288.0}, {"date": "2019-01-09", "close": 249.61, "volume": 291.0}, {"date": "2019-01-10", "close": 249.61, "volume": 109.0}, {"date": "2019-01-11", "close": 241.2096, "volume": 28.0}, {"date": "2019-01-14", "close": 238.2095, "volume": 172.0}, {"date": "2019-01-15", "close": 234.0094, "volume": 111.0}, {"date": "2019-01-16", "close": 247.3779, "volume": 720.0}, {"date": "2019-01-17", "close": 237.6095, "volume": 109.0}, {"date": "2019-01-18", "close": 241.6177, "volume": 48.0}, {"date": "2019-01-22", "close": 228.0091, "volume": 112.0}, {"date": "2019-01-23", "close": 246.0098, "volume": 201.0}, {"date": "2019-01-24", "close": 253.2101, "volume": 1580.0}, {"date": "2019-01-25", "close": 249.61, "volume": 126.0}, {"date": "2019-01-28", "close": 249.61, "volume": 90.0}, {"date": "2019-01-29", "close": 259.2104, "volume": 1494.0}, {"date": "2019-01-30", "close": 246.0098, "volume": 210.0}, {"date": "2019-01-31", "close": 223.2089, "volume": 388.0}, {"date": "2019-02-01", "close": 224.409, "volume": 289.0}, {"date": "2019-02-04", "close": 238.8096, "volume": 113.0}, {"date": "2019-02-05", "close": 236.4095, "volume": 45.0}, {"date": "2019-02-06", "close": 236.4695, "volume": 183.0}, {"date": "2019-02-07", "close": 226.8091, "volume": 104.0}, {"date": "2019-02-08", "close": 230.4092, "volume": 72.0}, {"date": "2019-02-11", "close": 216.0086, "volume": 40.0}, {"date": "2019-02-12", "close": 220.8088, "volume": 114.0}, {"date": "2019-02-13", "close": 243.8858, "volume": 310.0}, {"date": "2019-02-14", "close": 255.6102, "volume": 851.0}, {"date": "2019-02-15", "close": 247.2099, "volume": 147.0}, {"date": "2019-02-19", "close": 255.6102, "volume": 141.0}, {"date": "2019-02-20", "close": 240.0096, "volume": 64.0}, {"date": "2019-02-21", "close": 259.6664, "volume": 1644.0}, {"date": "2019-02-22", "close": 260.4104, "volume": 250.0}, {"date": "2019-02-25", "close": 248.4099, "volume": 866.0}, {"date": "2019-02-26", "close": 264.0106, "volume": 1710.0}, {"date": "2019-02-27", "close": 281.1112, "volume": 735.0}, {"date": "2019-02-28", "close": 276.011, "volume": 1269.0}, {"date": "2019-03-01", "close": 298.812, "volume": 919.0}, {"date": "2019-03-04", "close": 265.2226, "volume": 6392.0}, {"date": "2019-03-05", "close": 268.8108, "volume": 1105.0}, {"date": "2019-03-06", "close": 249.61, "volume": 1033.0}, {"date": "2019-03-07", "close": 258.0103, "volume": 1135.0}, {"date": "2019-03-08", "close": 256.8103, "volume": 384.0}, {"date": "2019-03-11", "close": 270.0108, "volume": 252.0}, {"date": "2019-03-12", "close": 256.8103, "volume": 996.0}, {"date": "2019-03-13", "close": 260.4104, "volume": 327.0}, {"date": "2019-03-14", "close": 258.0103, "volume": 365.0}, {"date": "2019-03-15", "close": 262.8105, "volume": 684.0}, {"date": "2019-03-18", "close": 253.2101, "volume": 823.0}, {"date": "2019-03-19", "close": 240.0096, "volume": 296.0}, {"date": "2019-03-20", "close": 244.8098, "volume": 257.0}, {"date": "2019-03-21", "close": 234.0094, "volume": 309.0}, {"date": "2019-03-22", "close": 231.6093, "volume": 222.0}, {"date": "2019-03-25", "close": 229.2092, "volume": 278.0}, {"date": "2019-03-26", "close": 231.6093, "volume": 141.0}, {"date": "2019-03-27", "close": 222.0089, "volume": 221.0}, {"date": "2019-03-28", "close": 242.4097, "volume": 350.0}, {"date": "2019-03-29", "close": 232.8093, "volume": 241.0}, {"date": "2019-04-01", "close": 223.2089, "volume": 295.0}, {"date": "2019-04-02", "close": 225.609, "volume": 364.0}, {"date": "2019-04-03", "close": 216.0086, "volume": 161.0}, {"date": "2019-04-04", "close": 207.6203, "volume": 313.0}, {"date": "2019-04-05", "close": 211.2084, "volume": 174.0}, {"date": "2019-04-08", "close": 202.8081, "volume": 241.0}, {"date": "2019-04-09", "close": 198.0079, "volume": 319.0}, {"date": "2019-04-10", "close": 193.2077, "volume": 253.0}, {"date": "2019-04-11", "close": 196.8079, "volume": 357.0}, {"date": "2019-04-12", "close": 193.2077, "volume": 241.0}, {"date": "2019-04-15", "close": 189.5716, "volume": 301.0}, {"date": "2019-04-16", "close": 183.6073, "volume": 480.0}, {"date": "2019-04-17", "close": 182.4073, "volume": 255.0}, {"date": "2019-04-18", "close": 187.2075, "volume": 1183.0}, {"date": "2019-04-22", "close": 182.4073, "volume": 446.0}, {"date": "2019-04-23", "close": 184.8074, "volume": 194.0}, {"date": "2019-04-24", "close": 162.0185, "volume": 573.0}, {"date": "2019-04-25", "close": 173.1549, "volume": 712.0}, {"date": "2019-04-26", "close": 182.4073, "volume": 1668.0}, {"date": "2019-04-29", "close": 182.3593, "volume": 288.0}, {"date": "2019-04-30", "close": 172.8069, "volume": 806.0}, {"date": "2019-05-01", "close": 169.1948, "volume": 383.0}, {"date": "2019-05-02", "close": 159.6064, "volume": 731.0}, {"date": "2019-05-03", "close": 165.6066, "volume": 686.0}, {"date": "2019-05-06", "close": 171.6069, "volume": 4026.0}, {"date": "2019-05-07", "close": 162.0065, "volume": 641.0}, {"date": "2019-05-08", "close": 162.0065, "volume": 489.0}, {"date": "2019-05-09", "close": 153.6061, "volume": 677.0}, {"date": "2019-05-10", "close": 144.0058, "volume": 922.0}, {"date": "2019-05-13", "close": 136.8055, "volume": 732.0}, {"date": "2019-05-14", "close": 139.2056, "volume": 634.0}, {"date": "2019-05-15", "close": 145.2058, "volume": 672.0}, {"date": "2019-05-16", "close": 105.6042, "volume": 1962.0}, {"date": "2019-05-17", "close": 96.0038, "volume": 864.0}, {"date": "2019-05-20", "close": 95.9918, "volume": 413.0}, {"date": "2019-05-21", "close": 99.7348, "volume": 526.0}, {"date": "2019-05-22", "close": 96.2078, "volume": 163.0}, {"date": "2019-05-23", "close": 90.182, "volume": 365.0}, {"date": "2019-05-24", "close": 91.2036, "volume": 380.0}, {"date": "2019-05-28", "close": 86.4275, "volume": 381.0}, {"date": "2019-05-29", "close": 84.0874, "volume": 344.0}, {"date": "2019-05-30", "close": 87.6035, "volume": 3238.0}, {"date": "2019-05-31", "close": 81.6033, "volume": 1768.0}, {"date": "2019-06-03", "close": 72.0149, "volume": 846.0}, {"date": "2019-06-04", "close": 76.5631, "volume": 704.0}, {"date": "2019-06-05", "close": 70.8028, "volume": 725.0}, {"date": "2019-06-06", "close": 75.843, "volume": 4199.0}, {"date": "2019-06-07", "close": 77.9911, "volume": 684.0}, {"date": "2019-06-10", "close": 97.2039, "volume": 6539.0}, {"date": "2019-06-11", "close": 78.1831, "volume": 6892.0}, {"date": "2019-06-12", "close": 77.1151, "volume": 3363.0}, {"date": "2019-06-13", "close": 75.843, "volume": 1358.0}, {"date": "2019-06-14", "close": 70.8148, "volume": 2669.0}, {"date": "2019-06-17", "close": 70.8028, "volume": 933.0}, {"date": "2019-06-18", "close": 70.8028, "volume": 838.0}, {"date": "2019-06-19", "close": 68.4027, "volume": 1856.0}, {"date": "2019-06-20", "close": 68.4027, "volume": 2013.0}, {"date": "2019-06-21", "close": 63.7465, "volume": 799.0}, {"date": "2019-06-24", "close": 81.6033, "volume": 8566.0}, {"date": "2019-06-25", "close": 91.6, "volume": 58364.0}, {"date": "2019-06-26", "close": 83.0, "volume": 6712.0}, {"date": "2019-06-27", "close": 83.3, "volume": 3197.0}, {"date": "2019-06-28", "close": 112.5, "volume": 61509.0}, {"date": "2019-07-01", "close": 109.4, "volume": 10234.0}, {"date": "2019-07-02", "close": 90.2, "volume": 13673.0}, {"date": "2019-07-03", "close": 88.0, "volume": 4250.0}, {"date": "2019-07-05", "close": 122.5, "volume": 49741.0}, {"date": "2019-07-08", "close": 102.0, "volume": 28453.0}, {"date": "2019-07-09", "close": 111.8, "volume": 14462.0}, {"date": "2019-07-10", "close": 116.1, "volume": 10109.0}, {"date": "2019-07-11", "close": 110.1, "volume": 6368.0}, {"date": "2019-07-12", "close": 126.95, "volume": 6993.0}, {"date": "2019-07-15", "close": 106.9, "volume": 8033.0}, {"date": "2019-07-16", "close": 108.5, "volume": 8938.0}, {"date": "2019-07-17", "close": 55.0, "volume": 81567.0}, {"date": "2019-07-18", "close": 49.9, "volume": 25458.0}, {"date": "2019-07-19", "close": 48.5, "volume": 17536.0}, {"date": "2019-07-22", "close": 33.6, "volume": 273445.0}, {"date": "2019-07-23", "close": 27.6, "volume": 126176.0}, {"date": "2019-07-24", "close": 28.9, "volume": 76268.0}, {"date": "2019-07-25", "close": 26.8, "volume": 50192.0}, {"date": "2019-07-26", "close": 27.8, "volume": 94633.0}, {"date": "2019-07-29", "close": 23.9, "volume": 82404.0}, {"date": "2019-07-30", "close": 25.1, "volume": 34868.0}, {"date": "2019-07-31", "close": 24.1, "volume": 27012.0}, {"date": "2019-08-01", "close": 22.5, "volume": 28499.0}, {"date": "2019-08-02", "close": 22.0, "volume": 20606.0}, {"date": "2019-08-05", "close": 21.2, "volume": 19179.0}, {"date": "2019-08-06", "close": 23.2, "volume": 24812.0}, {"date": "2019-08-07", "close": 23.3, "volume": 18280.0}, {"date": "2019-08-08", "close": 23.5, "volume": 13852.0}, {"date": "2019-08-09", "close": 22.2, "volume": 21240.0}, {"date": "2019-08-12", "close": 21.2, "volume": 12810.0}, {"date": "2019-08-13", "close": 18.6, "volume": 35380.0}, {"date": "2019-08-14", "close": 17.3, "volume": 26606.0}, {"date": "2019-08-15", "close": 16.3, "volume": 32662.0}, {"date": "2019-08-16", "close": 18.8, "volume": 42887.0}, {"date": "2019-08-19", "close": 19.2, "volume": 38787.0}, {"date": "2019-08-20", "close": 18.4, "volume": 12303.0}, {"date": "2019-08-21", "close": 18.7, "volume": 23260.0}, {"date": "2019-08-22", "close": 18.7, "volume": 53839.0}, {"date": "2019-08-23", "close": 17.765, "volume": 40406.0}, {"date": "2019-08-26", "close": 19.3, "volume": 24585.0}, {"date": "2019-08-27", "close": 18.0, "volume": 22595.0}, {"date": "2019-08-28", "close": 17.1, "volume": 28723.0}, {"date": "2019-08-29", "close": 16.1, "volume": 88498.0}, {"date": "2019-08-30", "close": 16.6, "volume": 55813.0}, {"date": "2019-09-03", "close": 15.5, "volume": 78947.0}, {"date": "2019-09-04", "close": 14.8, "volume": 65953.0}, {"date": "2019-09-05", "close": 14.2, "volume": 42105.0}, {"date": "2019-09-06", "close": 15.7, "volume": 67009.0}, {"date": "2019-09-09", "close": 14.8, "volume": 25469.0}, {"date": "2019-09-10", "close": 15.6, "volume": 86835.0}, {"date": "2019-09-11", "close": 15.5, "volume": 30383.0}, {"date": "2019-09-12", "close": 16.6, "volume": 47697.0}, {"date": "2019-09-13", "close": 16.05, "volume": 31178.0}, {"date": "2019-09-16", "close": 16.1, "volume": 18104.0}, {"date": "2019-09-17", "close": 15.5, "volume": 32072.0}, {"date": "2019-09-18", "close": 14.9, "volume": 23422.0}, {"date": "2019-09-19", "close": 14.7, "volume": 21105.0}, {"date": "2019-09-20", "close": 14.4, "volume": 21446.0}, {"date": "2019-09-23", "close": 14.4, "volume": 22370.0}, {"date": "2019-09-24", "close": 13.9, "volume": 24233.0}, {"date": "2019-09-25", "close": 12.7, "volume": 23868.0}, {"date": "2019-09-26", "close": 13.95, "volume": 47611.0}, {"date": "2019-09-27", "close": 12.7, "volume": 27945.0}, {"date": "2019-09-30", "close": 11.97, "volume": 36937.0}, {"date": "2019-10-01", "close": 11.1, "volume": 52807.0}, {"date": "2019-10-02", "close": 10.9, "volume": 27339.0}, {"date": "2019-10-03", "close": 10.7, "volume": 14368.0}, {"date": "2019-10-04", "close": 10.7, "volume": 11186.0}, {"date": "2019-10-07", "close": 13.0, "volume": 73090.0}, {"date": "2019-10-08", "close": 12.5, "volume": 34514.0}, {"date": "2019-10-09", "close": 11.6, "volume": 18084.0}, {"date": "2019-10-10", "close": 10.8, "volume": 24460.0}, {"date": "2019-10-11", "close": 10.5, "volume": 13762.0}, {"date": "2019-10-14", "close": 10.5, "volume": 15425.0}, {"date": "2019-10-15", "close": 10.861, "volume": 18712.0}, {"date": "2019-10-16", "close": 13.1, "volume": 1255094.0}, {"date": "2019-10-17", "close": 13.5, "volume": 138421.0}, {"date": "2019-10-18", "close": 12.4, "volume": 79895.0}, {"date": "2019-10-21", "close": 16.6, "volume": 224113.0}, {"date": "2019-10-22", "close": 14.8, "volume": 128492.0}, {"date": "2019-10-23", "close": 14.8, "volume": 45934.0}, {"date": "2019-10-24", "close": 13.5, "volume": 67275.0}, {"date": "2019-10-25", "close": 12.9, "volume": 42262.0}, {"date": "2019-10-28", "close": 12.5, "volume": 27654.0}, {"date": "2019-10-29", "close": 12.5, "volume": 41000.0}, {"date": "2019-10-30", "close": 12.4, "volume": 20967.0}, {"date": "2019-10-31", "close": 12.1, "volume": 18934.0}, {"date": "2019-11-01", "close": 12.85, "volume": 48713.0}, {"date": "2019-11-04", "close": 13.3, "volume": 90024.0}, {"date": "2019-11-05", "close": 13.2, "volume": 54317.0}, {"date": "2019-11-06", "close": 12.7, "volume": 33122.0}, {"date": "2019-11-07", "close": 13.7, "volume": 104450.0}, {"date": "2019-11-08", "close": 13.5, "volume": 45688.0}, {"date": "2019-11-11", "close": 12.602, "volume": 30935.0}, {"date": "2019-11-12", "close": 12.2, "volume": 50005.0}, {"date": "2019-11-13", "close": 11.6, "volume": 42104.0}, {"date": "2019-11-14", "close": 11.3, "volume": 22998.0}, {"date": "2019-11-15", "close": 10.5, "volume": 37245.0}, {"date": "2019-11-18", "close": 10.6, "volume": 30790.0}, {"date": "2019-11-19", "close": 11.1, "volume": 15580.0}, {"date": "2019-11-20", "close": 11.4, "volume": 16068.0}, {"date": "2019-11-21", "close": 11.3, "volume": 11279.0}, {"date": "2019-11-22", "close": 10.7, "volume": 15617.0}, {"date": "2019-11-25", "close": 11.6, "volume": 31961.0}, {"date": "2019-11-26", "close": 11.7, "volume": 150343.0}, {"date": "2019-11-27", "close": 12.455, "volume": 74081.0}, {"date": "2019-11-29", "close": 12.3, "volume": 9583.0}, {"date": "2019-12-02", "close": 13.0, "volume": 36494.0}, {"date": "2019-12-03", "close": 13.9, "volume": 137817.0}, {"date": "2019-12-04", "close": 13.1, "volume": 130142.0}, {"date": "2019-12-05", "close": 12.5, "volume": 48969.0}, {"date": "2019-12-06", "close": 13.3, "volume": 57874.0}, {"date": "2019-12-09", "close": 13.1, "volume": 28430.0}, {"date": "2019-12-10", "close": 13.4, "volume": 40528.0}, {"date": "2019-12-11", "close": 12.8, "volume": 52736.0}, {"date": "2019-12-12", "close": 13.0, "volume": 22669.0}, {"date": "2019-12-13", "close": 12.85, "volume": 17157.0}, {"date": "2019-12-16", "close": 13.4, "volume": 110282.0}, {"date": "2019-12-17", "close": 13.5, "volume": 56602.0}, {"date": "2019-12-18", "close": 15.5, "volume": 184115.0}, {"date": "2019-12-19", "close": 14.5, "volume": 70711.0}, {"date": "2019-12-20", "close": 14.7, "volume": 37586.0}, {"date": "2019-12-23", "close": 14.0, "volume": 26725.0}, {"date": "2019-12-24", "close": 14.0, "volume": 16354.0}, {"date": "2019-12-26", "close": 14.5, "volume": 30110.0}, {"date": "2019-12-27", "close": 14.3, "volume": 18395.0}, {"date": "2019-12-30", "close": 13.9, "volume": 28614.0}, {"date": "2019-12-31", "close": 14.4, "volume": 22767.0}, {"date": "2020-01-02", "close": 14.0, "volume": 23931.0}, {"date": "2020-01-03", "close": 14.6, "volume": 29331.0}, {"date": "2020-01-06", "close": 15.2, "volume": 89488.0}, {"date": "2020-01-07", "close": 14.7, "volume": 25239.0}, {"date": "2020-01-08", "close": 14.9, "volume": 50742.0}, {"date": "2020-01-09", "close": 16.1, "volume": 164498.0}, {"date": "2020-01-10", "close": 15.8, "volume": 37434.0}, {"date": "2020-01-13", "close": 15.4, "volume": 44366.0}, {"date": "2020-01-14", "close": 15.0, "volume": 175405.0}, {"date": "2020-01-15", "close": 14.9, "volume": 111773.0}, {"date": "2020-01-16", "close": 15.1, "volume": 45680.0}, {"date": "2020-01-17", "close": 15.2, "volume": 15550.0}, {"date": "2020-01-21", "close": 15.8, "volume": 66814.0}, {"date": "2020-01-22", "close": 16.9, "volume": 186424.0}, {"date": "2020-01-23", "close": 15.699, "volume": 32673.0}, {"date": "2020-01-24", "close": 15.6, "volume": 39246.0}, {"date": "2020-01-27", "close": 15.3, "volume": 74123.0}, {"date": "2020-01-28", "close": 15.0, "volume": 22399.0}, {"date": "2020-01-29", "close": 15.8, "volume": 79400.0}, {"date": "2020-01-30", "close": 15.1, "volume": 100678.0}, {"date": "2020-01-31", "close": 14.2, "volume": 89612.0}, {"date": "2020-02-03", "close": 14.7, "volume": 34970.0}, {"date": "2020-02-04", "close": 14.4, "volume": 28202.0}, {"date": "2020-02-05", "close": 14.6, "volume": 37192.0}, {"date": "2020-02-06", "close": 15.0, "volume": 48708.0}, {"date": "2020-02-07", "close": 15.093, "volume": 17172.0}, {"date": "2020-02-10", "close": 14.4, "volume": 45961.0}, {"date": "2020-02-11", "close": 13.1, "volume": 113284.0}, {"date": "2020-02-12", "close": 12.8, "volume": 40908.0}, {"date": "2020-02-13", "close": 12.9, "volume": 67753.0}, {"date": "2020-02-14", "close": 12.2, "volume": 48393.0}, {"date": "2020-02-18", "close": 11.9, "volume": 34093.0}, {"date": "2020-02-19", "close": 12.5, "volume": 56626.0}, {"date": "2020-02-20", "close": 12.1, "volume": 21973.0}, {"date": "2020-02-21", "close": 11.6, "volume": 20406.0}, {"date": "2020-02-24", "close": 11.2, "volume": 53512.0}, {"date": "2020-02-25", "close": 10.802, "volume": 51918.0}, {"date": "2020-02-26", "close": 10.719, "volume": 37601.0}, {"date": "2020-02-27", "close": 10.0, "volume": 49679.0}, {"date": "2020-02-28", "close": 9.882, "volume": 26170.0}, {"date": "2020-03-02", "close": 10.2, "volume": 38461.0}, {"date": "2020-03-03", "close": 10.1, "volume": 38333.0}, {"date": "2020-03-04", "close": 10.2, "volume": 20517.0}, {"date": "2020-03-05", "close": 9.789, "volume": 29213.0}, {"date": "2020-03-06", "close": 8.911, "volume": 40126.0}, {"date": "2020-03-09", "close": 7.778, "volume": 17935.0}, {"date": "2020-03-10", "close": 7.925, "volume": 11955.0}, {"date": "2020-03-11", "close": 7.031, "volume": 17003.0}, {"date": "2020-03-12", "close": 6.4, "volume": 27431.0}, {"date": "2020-03-13", "close": 6.0, "volume": 11577.0}, {"date": "2020-03-16", "close": 5.121, "volume": 11950.0}, {"date": "2020-03-17", "close": 5.699, "volume": 10410.0}, {"date": "2020-03-18", "close": 5.142, "volume": 6657.0}, {"date": "2020-03-19", "close": 4.9, "volume": 19309.0}, {"date": "2020-03-20", "close": 5.5, "volume": 12193.0}, {"date": "2020-03-23", "close": 5.4, "volume": 5025.0}, {"date": "2020-03-24", "close": 5.949, "volume": 14682.0}, {"date": "2020-03-25", "close": 7.5, "volume": 44191.0}, {"date": "2020-03-26", "close": 7.2, "volume": 16193.0}, {"date": "2020-03-27", "close": 7.299, "volume": 12615.0}, {"date": "2020-03-30", "close": 8.2, "volume": 18635.0}, {"date": "2020-03-31", "close": 7.405, "volume": 14347.0}, {"date": "2020-04-01", "close": 7.7, "volume": 9277.0}, {"date": "2020-04-02", "close": 7.12, "volume": 3628.0}, {"date": "2020-04-03", "close": 7.48, "volume": 18227.0}, {"date": "2020-04-06", "close": 8.21, "volume": 49251.0}, {"date": "2020-04-07", "close": 7.851, "volume": 19329.0}, {"date": "2020-04-08", "close": 7.765, "volume": 12495.0}, {"date": "2020-04-09", "close": 7.51, "volume": 18527.0}, {"date": "2020-04-13", "close": 7.979, "volume": 18047.0}, {"date": "2020-04-14", "close": 8.197, "volume": 18109.0}, {"date": "2020-04-15", "close": 8.4, "volume": 98899.0}, {"date": "2020-04-16", "close": 8.5, "volume": 16037.0}, {"date": "2020-04-17", "close": 8.8, "volume": 12629.0}, {"date": "2020-04-20", "close": 9.449, "volume": 18282.0}, {"date": "2020-04-21", "close": 9.199, "volume": 8710.0}, {"date": "2020-04-22", "close": 9.035, "volume": 7598.0}, {"date": "2020-04-23", "close": 8.839, "volume": 9212.0}, {"date": "2020-04-24", "close": 9.416, "volume": 11471.0}, {"date": "2020-04-27", "close": 9.5, "volume": 21179.0}, {"date": "2020-04-28", "close": 9.019, "volume": 4144.0}, {"date": "2020-04-29", "close": 9.4, "volume": 12982.0}, {"date": "2020-04-30", "close": 9.2505, "volume": 8477.0}, {"date": "2020-05-01", "close": 8.6, "volume": 7519.0}, {"date": "2020-05-04", "close": 8.6, "volume": 6515.0}, {"date": "2020-05-05", "close": 8.9, "volume": 7855.0}, {"date": "2020-05-06", "close": 8.8979, "volume": 10312.0}, {"date": "2020-05-07", "close": 8.9, "volume": 4848.0}, {"date": "2020-05-08", "close": 9.05, "volume": 12717.0}, {"date": "2020-05-11", "close": 9.008, "volume": 9465.0}, {"date": "2020-05-12", "close": 9.032, "volume": 5222.0}, {"date": "2020-05-13", "close": 9.1, "volume": 24187.0}, {"date": "2020-05-14", "close": 8.924, "volume": 9758.0}, {"date": "2020-05-15", "close": 8.947, "volume": 4629.0}, {"date": "2020-05-18", "close": 8.772, "volume": 7497.0}, {"date": "2020-05-19", "close": 10.5, "volume": 261384.0}, {"date": "2020-05-20", "close": 9.6, "volume": 28157.0}, {"date": "2020-05-21", "close": 9.41, "volume": 8816.0}, {"date": "2020-05-22", "close": 10.0, "volume": 225205.0}, {"date": "2020-05-26", "close": 10.4, "volume": 33004.0}, {"date": "2020-05-27", "close": 10.05, "volume": 12145.0}, {"date": "2020-05-28", "close": 10.0, "volume": 12299.0}, {"date": "2020-05-29", "close": 10.042, "volume": 6841.0}, {"date": "2020-06-01", "close": 9.849, "volume": 10960.0}, {"date": "2020-06-02", "close": 9.599, "volume": 12170.0}, {"date": "2020-06-03", "close": 9.255, "volume": 22464.0}, {"date": "2020-06-04", "close": 9.89, "volume": 18032.0}, {"date": "2020-06-05", "close": 10.082, "volume": 19474.0}, {"date": "2020-06-08", "close": 10.6, "volume": 34895.0}, {"date": "2020-06-09", "close": 10.8, "volume": 14594.0}, {"date": "2020-06-10", "close": 13.1, "volume": 158067.0}, {"date": "2020-06-11", "close": 10.5, "volume": 59262.0}, {"date": "2020-06-12", "close": 10.45, "volume": 42408.0}, {"date": "2020-06-15", "close": 11.8, "volume": 124571.0}, {"date": "2020-06-16", "close": 11.9, "volume": 280294.0}, {"date": "2020-06-17", "close": 11.4, "volume": 32030.0}, {"date": "2020-06-18", "close": 11.5, "volume": 19080.0}, {"date": "2020-06-19", "close": 10.9, "volume": 29109.0}, {"date": "2020-06-22", "close": 10.6, "volume": 23362.0}, {"date": "2020-06-23", "close": 10.2, "volume": 24417.0}, {"date": "2020-06-24", "close": 10.4, "volume": 24365.0}, {"date": "2020-06-25", "close": 9.8, "volume": 14806.0}, {"date": "2020-06-26", "close": 9.447, "volume": 18386.0}, {"date": "2020-06-29", "close": 10.4, "volume": 24047.0}, {"date": "2020-06-30", "close": 10.2, "volume": 11206.0}, {"date": "2020-07-01", "close": 10.8, "volume": 38047.0}, {"date": "2020-07-02", "close": 9.95, "volume": 16564.0}, {"date": "2020-07-06", "close": 9.933, "volume": 21033.0}, {"date": "2020-07-07", "close": 10.1, "volume": 11455.0}, {"date": "2020-07-08", "close": 10.499, "volume": 34715.0}, {"date": "2020-07-09", "close": 10.05, "volume": 13635.0}, {"date": "2020-07-10", "close": 10.2, "volume": 9174.0}, {"date": "2020-07-13", "close": 10.0, "volume": 15837.0}, {"date": "2020-07-14", "close": 10.0, "volume": 11237.0}, {"date": "2020-07-15", "close": 10.4, "volume": 61891.0}, {"date": "2020-07-16", "close": 10.2, "volume": 16832.0}, {"date": "2020-07-17", "close": 12.4, "volume": 86580.0}, {"date": "2020-07-20", "close": 15.6, "volume": 930454.0}, {"date": "2020-07-21", "close": 14.0, "volume": 145577.0}, {"date": "2020-07-22", "close": 12.4, "volume": 112854.0}, {"date": "2020-07-23", "close": 12.1, "volume": 75944.0}, {"date": "2020-07-24", "close": 12.5, "volume": 67442.0}, {"date": "2020-07-27", "close": 11.7, "volume": 39771.0}, {"date": "2020-07-28", "close": 11.6, "volume": 72511.0}, {"date": "2020-07-29", "close": 11.2, "volume": 20267.0}, {"date": "2020-07-30", "close": 11.7, "volume": 53426.0}, {"date": "2020-07-31", "close": 11.7, "volume": 76186.0}, {"date": "2020-08-03", "close": 11.5, "volume": 24449.0}, {"date": "2020-08-04", "close": 12.3, "volume": 44676.0}, {"date": "2020-08-05", "close": 13.1, "volume": 286435.0}, {"date": "2020-08-06", "close": 13.0, "volume": 26197.0}, {"date": "2020-08-07", "close": 12.5, "volume": 18935.0}, {"date": "2020-08-10", "close": 13.3, "volume": 29338.0}, {"date": "2020-08-11", "close": 12.8, "volume": 18049.0}, {"date": "2020-08-12", "close": 12.0, "volume": 36971.0}, {"date": "2020-08-13", "close": 12.1, "volume": 68208.0}, {"date": "2020-08-14", "close": 11.9, "volume": 25555.0}, {"date": "2020-08-17", "close": 13.1, "volume": 79399.0}, {"date": "2020-08-18", "close": 12.3, "volume": 18467.0}, {"date": "2020-08-19", "close": 12.0, "volume": 11895.0}, {"date": "2020-08-20", "close": 12.0, "volume": 17947.0}, {"date": "2020-08-21", "close": 11.4, "volume": 21734.0}, {"date": "2020-08-24", "close": 11.1, "volume": 21994.0}, {"date": "2020-08-25", "close": 11.3, "volume": 9751.0}, {"date": "2020-08-26", "close": 11.3, "volume": 14409.0}, {"date": "2020-08-27", "close": 10.6, "volume": 21019.0}, {"date": "2020-08-28", "close": 10.3, "volume": 21214.0}, {"date": "2020-08-31", "close": 10.4, "volume": 7578.0}, {"date": "2020-09-01", "close": 10.05, "volume": 14921.0}, {"date": "2020-09-02", "close": 9.0, "volume": 40281.0}, {"date": "2020-09-03", "close": 9.079, "volume": 18584.0}, {"date": "2020-09-04", "close": 8.3, "volume": 24502.0}, {"date": "2020-09-08", "close": 8.313, "volume": 11590.0}, {"date": "2020-09-09", "close": 8.3, "volume": 6360.0}, {"date": "2020-09-10", "close": 8.67, "volume": 9010.0}, {"date": "2020-09-11", "close": 8.7, "volume": 6602.0}, {"date": "2020-09-14", "close": 8.88, "volume": 4999.0}, {"date": "2020-09-15", "close": 9.055, "volume": 21055.0}, {"date": "2020-09-16", "close": 10.5, "volume": 168401.0}, {"date": "2020-09-17", "close": 10.1, "volume": 19427.0}, {"date": "2020-09-18", "close": 9.901, "volume": 28514.0}, {"date": "2020-09-21", "close": 9.65, "volume": 12745.0}, {"date": "2020-09-22", "close": 9.4, "volume": 6470.0}, {"date": "2020-09-23", "close": 8.998, "volume": 11078.0}, {"date": "2020-09-24", "close": 8.9, "volume": 8293.0}, {"date": "2020-09-25", "close": 9.1, "volume": 11919.0}, {"date": "2020-09-28", "close": 8.996, "volume": 7171.0}, {"date": "2020-09-29", "close": 8.497, "volume": 12512.0}, {"date": "2020-09-30", "close": 9.05, "volume": 11510.0}, {"date": "2020-10-01", "close": 8.9, "volume": 5637.0}, {"date": "2020-10-02", "close": 8.7, "volume": 9582.0}, {"date": "2020-10-05", "close": 8.67, "volume": 6064.0}, {"date": "2020-10-06", "close": 8.717, "volume": 9804.0}, {"date": "2020-10-07", "close": 8.886, "volume": 14615.0}, {"date": "2020-10-08", "close": 9.7, "volume": 21107.0}, {"date": "2020-10-09", "close": 9.6, "volume": 7515.0}, {"date": "2020-10-12", "close": 9.5165, "volume": 6530.0}, {"date": "2020-10-13", "close": 9.11, "volume": 8691.0}, {"date": "2020-10-14", "close": 9.297, "volume": 8418.0}, {"date": "2020-10-15", "close": 9.205, "volume": 4920.0}, {"date": "2020-10-16", "close": 8.911, "volume": 4461.0}, {"date": "2020-10-19", "close": 9.281, "volume": 13289.0}, {"date": "2020-10-20", "close": 9.012, "volume": 4573.0}, {"date": "2020-10-21", "close": 8.753, "volume": 9355.0}, {"date": "2020-10-22", "close": 9.394, "volume": 63174.0}, {"date": "2020-10-23", "close": 8.964, "volume": 10260.0}, {"date": "2020-10-26", "close": 9.3, "volume": 134607.0}, {"date": "2020-10-27", "close": 9.193, "volume": 25463.0}, {"date": "2020-10-28", "close": 8.351, "volume": 25176.0}, {"date": "2020-10-29", "close": 8.346, "volume": 25505.0}, {"date": "2020-10-30", "close": 8.64, "volume": 72736.0}, {"date": "2020-11-02", "close": 7.901, "volume": 33307.0}, {"date": "2020-11-03", "close": 7.912, "volume": 18983.0}, {"date": "2020-11-04", "close": 8.097, "volume": 14158.0}, {"date": "2020-11-05", "close": 8.74, "volume": 98797.0}, {"date": "2020-11-06", "close": 8.3, "volume": 23420.0}, {"date": "2020-11-09", "close": 8.7, "volume": 15940.0}, {"date": "2020-11-10", "close": 8.468, "volume": 8426.0}, {"date": "2020-11-11", "close": 8.597, "volume": 9590.0}, {"date": "2020-11-12", "close": 8.3, "volume": 12760.0}, {"date": "2020-11-13", "close": 8.543, "volume": 16054.0}, {"date": "2020-11-16", "close": 8.506, "volume": 11538.0}, {"date": "2020-11-17", "close": 8.605, "volume": 6136.0}, {"date": "2020-11-18", "close": 8.67, "volume": 9049.0}, {"date": "2020-11-19", "close": 8.615, "volume": 7398.0}, {"date": "2020-11-20", "close": 8.8, "volume": 21909.0}, {"date": "2020-11-23", "close": 8.601, "volume": 21679.0}, {"date": "2020-11-24", "close": 9.7, "volume": 82221.0}, {"date": "2020-11-25", "close": 9.7, "volume": 48502.0}, {"date": "2020-11-27", "close": 10.1, "volume": 30666.0}, {"date": "2020-11-30", "close": 11.4, "volume": 144787.0}, {"date": "2020-12-01", "close": 11.1, "volume": 53836.0}, {"date": "2020-12-02", "close": 11.6, "volume": 76722.0}, {"date": "2020-12-03", "close": 11.2, "volume": 15841.0}, {"date": "2020-12-04", "close": 11.0, "volume": 40492.0}, {"date": "2020-12-07", "close": 10.8, "volume": 23141.0}, {"date": "2020-12-08", "close": 10.8, "volume": 13328.0}, {"date": "2020-12-09", "close": 31.7, "volume": 18366210.0}, {"date": "2020-12-10", "close": 22.8, "volume": 1036348.0}, {"date": "2020-12-11", "close": 22.8, "volume": 209103.0}, {"date": "2020-12-14", "close": 20.1, "volume": 246347.0}, {"date": "2020-12-15", "close": 19.9, "volume": 155929.0}, {"date": "2020-12-16", "close": 18.8, "volume": 71225.0}, {"date": "2020-12-17", "close": 17.9, "volume": 84222.0}, {"date": "2020-12-18", "close": 17.7, "volume": 84487.0}, {"date": "2020-12-21", "close": 18.0, "volume": 55763.0}, {"date": "2020-12-22", "close": 18.1, "volume": 54653.0}, {"date": "2020-12-23", "close": 19.2, "volume": 61927.0}, {"date": "2020-12-24", "close": 21.9, "volume": 224623.0}, {"date": "2020-12-28", "close": 22.2, "volume": 136128.0}, {"date": "2020-12-29", "close": 20.7, "volume": 73796.0}, {"date": "2020-12-30", "close": 21.3, "volume": 41921.0}, {"date": "2020-12-31", "close": 20.4, "volume": 31827.0}, {"date": "2021-01-04", "close": 21.5, "volume": 39430.0}, {"date": "2021-01-05", "close": 21.4, "volume": 29461.0}, {"date": "2021-01-06", "close": 24.2, "volume": 292155.0}, {"date": "2021-01-07", "close": 23.0, "volume": 73647.0}, {"date": "2021-01-08", "close": 24.2, "volume": 51946.0}, {"date": "2021-01-11", "close": 26.85, "volume": 227225.0}, {"date": "2021-01-12", "close": 25.7, "volume": 119001.0}, {"date": "2021-01-13", "close": 26.8, "volume": 67932.0}, {"date": "2021-01-14", "close": 28.8, "volume": 105786.0}, {"date": "2021-01-15", "close": 27.2, "volume": 83825.0}, {"date": "2021-01-19", "close": 27.6, "volume": 55881.0}, {"date": "2021-01-20", "close": 26.3, "volume": 34355.0}, {"date": "2021-01-21", "close": 25.2, "volume": 56125.0}, {"date": "2021-01-22", "close": 26.3, "volume": 37171.0}, {"date": "2021-01-25", "close": 27.3, "volume": 45656.0}, {"date": "2021-01-26", "close": 26.8, "volume": 24169.0}, {"date": "2021-01-27", "close": 24.3, "volume": 37168.0}, {"date": "2021-01-28", "close": 24.0, "volume": 28867.0}, {"date": "2021-01-29", "close": 23.7, "volume": 21639.0}, {"date": "2021-02-01", "close": 24.6, "volume": 18194.0}, {"date": "2021-02-02", "close": 26.7, "volume": 42396.0}, {"date": "2021-02-03", "close": 28.0, "volume": 101804.0}, {"date": "2021-02-04", "close": 29.0, "volume": 61273.0}, {"date": "2021-02-05", "close": 29.7, "volume": 47892.0}, {"date": "2021-02-08", "close": 32.4, "volume": 61406.0}, {"date": "2021-02-09", "close": 32.9, "volume": 70898.0}, {"date": "2021-02-10", "close": 35.0, "volume": 155424.0}, {"date": "2021-02-11", "close": 35.0, "volume": 121489.0}, {"date": "2021-02-12", "close": 33.7, "volume": 24875.0}, {"date": "2021-02-16", "close": 34.7, "volume": 68589.0}, {"date": "2021-02-17", "close": 32.0, "volume": 44241.0}, {"date": "2021-02-18", "close": 31.8, "volume": 76176.0}, {"date": "2021-02-19", "close": 31.5, "volume": 29728.0}, {"date": "2021-02-22", "close": 31.4, "volume": 60654.0}, {"date": "2021-02-23", "close": 27.6, "volume": 66384.0}, {"date": "2021-02-24", "close": 28.5, "volume": 19702.0}, {"date": "2021-02-25", "close": 27.1, "volume": 24792.0}, {"date": "2021-02-26", "close": 23.9, "volume": 54473.0}, {"date": "2021-03-01", "close": 25.2, "volume": 15501.0}, {"date": "2021-03-02", "close": 25.4, "volume": 48328.0}, {"date": "2021-03-03", "close": 24.9, "volume": 54480.0}, {"date": "2021-03-04", "close": 21.0, "volume": 33844.0}, {"date": "2021-03-05", "close": 20.1, "volume": 34428.0}, {"date": "2021-03-08", "close": 21.2, "volume": 39971.0}, {"date": "2021-03-09", "close": 23.2, "volume": 11960.0}, {"date": "2021-03-10", "close": 24.0, "volume": 25434.0}, {"date": "2021-03-11", "close": 25.5, "volume": 26017.0}, {"date": "2021-03-12", "close": 25.7, "volume": 8322.0}, {"date": "2021-03-15", "close": 27.2, "volume": 58272.0}, {"date": "2021-03-16", "close": 25.1, "volume": 17343.0}, {"date": "2021-03-17", "close": 25.8, "volume": 13503.0}, {"date": "2021-03-18", "close": 26.0, "volume": 11609.0}, {"date": "2021-03-19", "close": 25.3, "volume": 11754.0}, {"date": "2021-03-22", "close": 25.5, "volume": 24652.0}, {"date": "2021-03-23", "close": 25.0, "volume": 12112.0}, {"date": "2021-03-24", "close": 22.8, "volume": 34846.0}, {"date": "2021-03-25", "close": 23.6, "volume": 11022.0}, {"date": "2021-03-26", "close": 23.2, "volume": 9349.0}, {"date": "2021-03-29", "close": 20.9, "volume": 84866.0}, {"date": "2021-03-30", "close": 20.3, "volume": 24473.0}, {"date": "2021-03-31", "close": 21.8, "volume": 11195.0}, {"date": "2021-04-01", "close": 21.0, "volume": 13416.0}, {"date": "2021-04-05", "close": 21.5, "volume": 7343.0}, {"date": "2021-04-06", "close": 21.1, "volume": 10955.0}, {"date": "2021-04-07", "close": 20.6, "volume": 10775.0}, {"date": "2021-04-08", "close": 21.8, "volume": 6712.0}, {"date": "2021-04-09", "close": 21.7, "volume": 3506.0}, {"date": "2021-04-12", "close": 20.5, "volume": 21477.0}, {"date": "2021-04-13", "close": 21.5, "volume": 25408.0}, {"date": "2021-04-14", "close": 21.9, "volume": 13729.0}, {"date": "2021-04-15", "close": 19.5, "volume": 18537.0}, {"date": "2021-04-16", "close": 19.0, "volume": 11665.0}, {"date": "2021-04-19", "close": 18.7, "volume": 21778.0}, {"date": "2021-04-20", "close": 18.8, "volume": 23614.0}, {"date": "2021-04-21", "close": 19.3, "volume": 9395.0}, {"date": "2021-04-22", "close": 20.0, "volume": 4525.0}, {"date": "2021-04-23", "close": 19.4, "volume": 5178.0}, {"date": "2021-04-26", "close": 20.3, "volume": 3321.0}, {"date": "2021-04-27", "close": 21.2, "volume": 22652.0}, {"date": "2021-04-28", "close": 21.0, "volume": 6902.0}, {"date": "2021-04-29", "close": 20.5, "volume": 4212.0}, {"date": "2021-04-30", "close": 19.6, "volume": 5783.0}, {"date": "2021-05-03", "close": 19.5, "volume": 26952.0}, {"date": "2021-05-04", "close": 19.4, "volume": 14419.0}, {"date": "2021-05-05", "close": 19.4, "volume": 13259.0}, {"date": "2021-05-06", "close": 18.4, "volume": 21104.0}, {"date": "2021-05-07", "close": 18.6, "volume": 21866.0}, {"date": "2021-05-10", "close": 17.9, "volume": 24312.0}, {"date": "2021-05-11", "close": 17.9, "volume": 17168.0}, {"date": "2021-05-12", "close": 17.5, "volume": 6526.0}, {"date": "2021-05-13", "close": 15.7, "volume": 27185.0}, {"date": "2021-05-14", "close": 16.6, "volume": 4912.0}, {"date": "2021-05-17", "close": 17.8, "volume": 6061.0}, {"date": "2021-05-18", "close": 18.8, "volume": 7551.0}, {"date": "2021-05-19", "close": 18.386, "volume": 3398.0}, {"date": "2021-05-20", "close": 19.1, "volume": 7448.0}, {"date": "2021-05-21", "close": 19.1, "volume": 11445.0}, {"date": "2021-05-24", "close": 18.4, "volume": 6272.0}, {"date": "2021-05-25", "close": 18.23, "volume": 4351.0}, {"date": "2021-05-26", "close": 18.6, "volume": 3885.0}, {"date": "2021-05-27", "close": 18.9, "volume": 2572.0}, {"date": "2021-05-28", "close": 19.1, "volume": 4427.0}, {"date": "2021-06-01", "close": 19.9, "volume": 5280.0}, {"date": "2021-06-02", "close": 20.4, "volume": 8613.0}, {"date": "2021-06-03", "close": 22.9, "volume": 24522.0}, {"date": "2021-06-04", "close": 23.5, "volume": 21932.0}, {"date": "2021-06-07", "close": 23.2, "volume": 11632.0}, {"date": "2021-06-08", "close": 22.1, "volume": 11352.0}, {"date": "2021-06-09", "close": 22.85, "volume": 10449.0}, {"date": "2021-06-10", "close": 22.55, "volume": 4632.0}, {"date": "2021-06-11", "close": 22.0, "volume": 49444.0}, {"date": "2021-06-14", "close": 24.5, "volume": 200878.0}, {"date": "2021-06-15", "close": 22.3, "volume": 59744.0}, {"date": "2021-06-16", "close": 22.1, "volume": 37999.0}, {"date": "2021-06-17", "close": 20.9, "volume": 18871.0}, {"date": "2021-06-18", "close": 21.5, "volume": 10416.0}, {"date": "2021-06-21", "close": 19.7, "volume": 15191.0}, {"date": "2021-06-22", "close": 20.4, "volume": 15612.0}, {"date": "2021-06-23", "close": 21.3, "volume": 5728.0}, {"date": "2021-06-24", "close": 20.8, "volume": 10041.0}, {"date": "2021-06-25", "close": 20.6, "volume": 5678.0}, {"date": "2021-06-28", "close": 20.3, "volume": 4970.0}, {"date": "2021-06-29", "close": 20.0, "volume": 10450.0}, {"date": "2021-06-30", "close": 20.4, "volume": 5367.0}, {"date": "2021-07-01", "close": 19.9, "volume": 4906.0}, {"date": "2021-07-02", "close": 19.9, "volume": 7810.0}, {"date": "2021-07-06", "close": 19.239, "volume": 5613.0}, {"date": "2021-07-07", "close": 18.4, "volume": 5587.0}, {"date": "2021-07-08", "close": 18.7, "volume": 4153.0}, {"date": "2021-07-09", "close": 19.4, "volume": 3351.0}, {"date": "2021-07-12", "close": 20.3, "volume": 19994.0}, {"date": "2021-07-13", "close": 24.6, "volume": 1493324.0}, {"date": "2021-07-14", "close": 21.4, "volume": 173249.0}, {"date": "2021-07-15", "close": 19.3, "volume": 39982.0}, {"date": "2021-07-16", "close": 17.7, "volume": 22510.0}, {"date": "2021-07-19", "close": 17.3, "volume": 22273.0}, {"date": "2021-07-20", "close": 17.6, "volume": 29138.0}, {"date": "2021-07-21", "close": 19.1, "volume": 32293.0}, {"date": "2021-07-22", "close": 18.6, "volume": 142434.0}, {"date": "2021-07-23", "close": 25.2, "volume": 30054640.0}, {"date": "2021-07-26", "close": 30.3, "volume": 11485460.0}, {"date": "2021-07-27", "close": 31.7, "volume": 1363583.0}, {"date": "2021-07-28", "close": 32.1, "volume": 648142.0}, {"date": "2021-07-29", "close": 53.0, "volume": 6320275.0}, {"date": "2021-07-30", "close": 40.7, "volume": 1839275.0}, {"date": "2021-08-02", "close": 44.6, "volume": 2731777.0}, {"date": "2021-08-03", "close": 35.2, "volume": 468904.0}, {"date": "2021-08-04", "close": 34.0, "volume": 450036.0}, {"date": "2021-08-05", "close": 35.8, "volume": 282564.0}, {"date": "2021-08-06", "close": 35.5, "volume": 142097.0}, {"date": "2021-08-09", "close": 34.6, "volume": 106343.0}, {"date": "2021-08-10", "close": 39.4, "volume": 689659.0}, {"date": "2021-08-11", "close": 32.4, "volume": 290782.0}, {"date": "2021-08-12", "close": 36.5, "volume": 3156472.0}, {"date": "2021-08-13", "close": 34.5, "volume": 384661.0}, {"date": "2021-08-16", "close": 32.4, "volume": 164556.0}, {"date": "2021-08-17", "close": 29.4, "volume": 206822.0}, {"date": "2021-08-18", "close": 31.3, "volume": 238257.0}, {"date": "2021-08-19", "close": 32.1, "volume": 139324.0}, {"date": "2021-08-20", "close": 32.0, "volume": 71128.0}, {"date": "2021-08-23", "close": 31.7, "volume": 86446.0}, {"date": "2021-08-24", "close": 32.9, "volume": 150905.0}, {"date": "2021-08-25", "close": 31.4, "volume": 90835.0}, {"date": "2021-08-26", "close": 31.2, "volume": 364985.0}, {"date": "2021-08-27", "close": 30.0, "volume": 95469.0}, {"date": "2021-08-30", "close": 30.0, "volume": 79764.0}, {"date": "2021-08-31", "close": 29.8, "volume": 38521.0}, {"date": "2021-09-01", "close": 29.1, "volume": 91381.0}, {"date": "2021-09-02", "close": 28.6, "volume": 72407.0}, {"date": "2021-09-03", "close": 27.1, "volume": 86128.0}, {"date": "2021-09-07", "close": 26.2, "volume": 58296.0}, {"date": "2021-09-08", "close": 26.3, "volume": 55290.0}, {"date": "2021-09-09", "close": 26.3, "volume": 52098.0}, {"date": "2021-09-10", "close": 25.0, "volume": 47708.0}, {"date": "2021-09-13", "close": 25.2, "volume": 38842.0}, {"date": "2021-09-14", "close": 24.0, "volume": 34842.0}, {"date": "2021-09-15", "close": 23.8, "volume": 26363.0}, {"date": "2021-09-16", "close": 23.4, "volume": 25232.0}, {"date": "2021-09-17", "close": 23.5, "volume": 48871.0}, {"date": "2021-09-20", "close": 22.7, "volume": 26534.0}, {"date": "2021-09-21", "close": 22.6, "volume": 25500.0}, {"date": "2021-09-22", "close": 22.8, "volume": 62589.0}, {"date": "2021-09-23", "close": 22.4, "volume": 44380.0}, {"date": "2021-09-24", "close": 22.2, "volume": 29783.0}, {"date": "2021-09-27", "close": 21.2, "volume": 260053.0}, {"date": "2021-09-28", "close": 20.4, "volume": 41271.0}, {"date": "2021-09-29", "close": 20.0, "volume": 102984.0}, {"date": "2021-09-30", "close": 20.5, "volume": 65249.0}, {"date": "2021-10-01", "close": 20.8, "volume": 402867.0}, {"date": "2021-10-04", "close": 18.4, "volume": 191286.0}, {"date": "2021-10-05", "close": 18.3, "volume": 63277.0}, {"date": "2021-10-06", "close": 18.6, "volume": 107149.0}, {"date": "2021-10-07", "close": 18.5, "volume": 100911.0}, {"date": "2021-10-08", "close": 19.0, "volume": 78433.0}, {"date": "2021-10-11", "close": 19.6, "volume": 91395.0}, {"date": "2021-10-12", "close": 19.1, "volume": 24755.0}, {"date": "2021-10-13", "close": 18.6, "volume": 53237.0}, {"date": "2021-10-14", "close": 18.7, "volume": 19581.0}, {"date": "2021-10-15", "close": 18.0, "volume": 27573.0}, {"date": "2021-10-18", "close": 17.1, "volume": 48822.0}, {"date": "2021-10-19", "close": 17.6, "volume": 36739.0}, {"date": "2021-10-20", "close": 17.6, "volume": 10681.0}, {"date": "2021-10-21", "close": 18.0, "volume": 35006.0}, {"date": "2021-10-22", "close": 16.95, "volume": 38899.0}, {"date": "2021-10-25", "close": 16.9, "volume": 36546.0}, {"date": "2021-10-26", "close": 16.8, "volume": 21153.0}, {"date": "2021-10-27", "close": 16.8, "volume": 19498.0}, {"date": "2021-10-28", "close": 16.9, "volume": 45455.0}, {"date": "2021-10-29", "close": 16.7, "volume": 20130.0}, {"date": "2021-11-01", "close": 17.7, "volume": 37181.0}, {"date": "2021-11-02", "close": 17.7, "volume": 18912.0}, {"date": "2021-11-03", "close": 18.3, "volume": 31869.0}, {"date": "2021-11-04", "close": 18.1, "volume": 20171.0}, {"date": "2021-11-05", "close": 17.6, "volume": 19315.0}, {"date": "2021-11-08", "close": 17.5, "volume": 20270.0}, {"date": "2021-11-09", "close": 17.3, "volume": 14600.0}, {"date": "2021-11-10", "close": 17.1, "volume": 14878.0}, {"date": "2021-11-11", "close": 16.7, "volume": 10640.0}, {"date": "2021-11-12", "close": 17.0, "volume": 24750.0}, {"date": "2021-11-15", "close": 17.0, "volume": 17385.0}, {"date": "2021-11-16", "close": 16.2, "volume": 26328.0}, {"date": "2021-11-17", "close": 15.5, "volume": 32948.0}, {"date": "2021-11-18", "close": 14.2, "volume": 37993.0}, {"date": "2021-11-19", "close": 14.8, "volume": 22033.0}, {"date": "2021-11-22", "close": 14.0, "volume": 25700.0}, {"date": "2021-11-23", "close": 15.6, "volume": 85711.0}, {"date": "2021-11-24", "close": 14.8, "volume": 21622.0}, {"date": "2021-11-26", "close": 14.55, "volume": 8559.0}, {"date": "2021-11-29", "close": 14.0, "volume": 17120.0}, {"date": "2021-11-30", "close": 14.2, "volume": 13446.0}, {"date": "2021-12-01", "close": 13.0, "volume": 22171.0}, {"date": "2021-12-02", "close": 13.4, "volume": 13492.0}, {"date": "2021-12-03", "close": 13.0, "volume": 23286.0}, {"date": "2021-12-06", "close": 13.5, "volume": 16953.0}, {"date": "2021-12-07", "close": 14.4, "volume": 18560.0}, {"date": "2021-12-08", "close": 13.9, "volume": 35489.0}, {"date": "2021-12-09", "close": 13.8, "volume": 15722.0}, {"date": "2021-12-10", "close": 13.9, "volume": 6605.0}, {"date": "2021-12-13", "close": 14.4, "volume": 29247.0}, {"date": "2021-12-14", "close": 13.2, "volume": 24992.0}, {"date": "2021-12-15", "close": 14.2, "volume": 53676.0}, {"date": "2021-12-16", "close": 13.7, "volume": 43961.0}, {"date": "2021-12-17", "close": 13.9, "volume": 37907.0}, {"date": "2021-12-20", "close": 14.1, "volume": 28429.0}, {"date": "2021-12-21", "close": 14.4, "volume": 30081.0}, {"date": "2021-12-22", "close": 14.2, "volume": 11459.0}, {"date": "2021-12-23", "close": 14.4, "volume": 12463.0}, {"date": "2021-12-27", "close": 14.6, "volume": 23827.0}, {"date": "2021-12-28", "close": 13.3, "volume": 33227.0}, {"date": "2021-12-29", "close": 12.7, "volume": 23328.0}, {"date": "2021-12-30", "close": 13.3, "volume": 44947.0}, {"date": "2021-12-31", "close": 12.9, "volume": 37470.0}, {"date": "2022-01-03", "close": 13.7, "volume": 24135.0}, {"date": "2022-01-04", "close": 13.6, "volume": 7661.0}, {"date": "2022-01-05", "close": 13.0, "volume": 13263.0}, {"date": "2022-01-06", "close": 12.6, "volume": 12913.0}, {"date": "2022-01-07", "close": 12.7, "volume": 9626.0}, {"date": "2022-01-10", "close": 12.6, "volume": 14832.0}, {"date": "2022-01-11", "close": 12.6, "volume": 8640.0}, {"date": "2022-01-12", "close": 12.6, "volume": 6430.0}, {"date": "2022-01-13", "close": 12.5, "volume": 11286.0}, {"date": "2022-01-14", "close": 12.4, "volume": 10953.0}, {"date": "2022-01-18", "close": 11.7, "volume": 11273.0}, {"date": "2022-01-19", "close": 11.5, "volume": 3780.0}, {"date": "2022-01-20", "close": 11.3, "volume": 8792.0}, {"date": "2022-01-21", "close": 10.8, "volume": 13113.0}, {"date": "2022-01-24", "close": 10.3, "volume": 37024.0}, {"date": "2022-01-25", "close": 9.8, "volume": 8893.0}, {"date": "2022-01-26", "close": 9.8, "volume": 8080.0}, {"date": "2022-01-27", "close": 9.5, "volume": 7800.0}, {"date": "2022-01-28", "close": 9.611, "volume": 9440.0}, {"date": "2022-01-31", "close": 10.2, "volume": 9895.0}, {"date": "2022-02-01", "close": 10.4, "volume": 19129.0}, {"date": "2022-02-02", "close": 11.1, "volume": 65564.0}, {"date": "2022-02-03", "close": 10.1, "volume": 12052.0}, {"date": "2022-02-04", "close": 10.1, "volume": 5412.0}, {"date": "2022-02-07", "close": 10.1, "volume": 5197.0}, {"date": "2022-02-08", "close": 10.4, "volume": 11185.0}, {"date": "2022-02-09", "close": 10.3, "volume": 17709.0}, {"date": "2022-02-10", "close": 10.1, "volume": 7317.0}, {"date": "2022-02-11", "close": 9.9, "volume": 10389.0}, {"date": "2022-02-14", "close": 9.411, "volume": 9213.0}, {"date": "2022-02-15", "close": 9.68, "volume": 7129.0}, {"date": "2022-02-16", "close": 9.8, "volume": 13267.0}, {"date": "2022-02-17", "close": 9.42, "volume": 4764.0}, {"date": "2022-02-18", "close": 9.727, "volume": 5744.0}, {"date": "2022-02-22", "close": 9.4, "volume": 3746.0}, {"date": "2022-02-23", "close": 9.261, "volume": 5535.0}, {"date": "2022-02-24", "close": 9.232, "volume": 16346.0}, {"date": "2022-02-25", "close": 9.578, "volume": 5409.0}, {"date": "2022-02-28", "close": 9.502, "volume": 5433.0}, {"date": "2022-03-01", "close": 9.22, "volume": 5102.0}, {"date": "2022-03-02", "close": 9.8, "volume": 38646.0}, {"date": "2022-03-03", "close": 9.701, "volume": 9989.0}, {"date": "2022-03-04", "close": 9.1, "volume": 10807.0}, {"date": "2022-03-07", "close": 8.769, "volume": 7400.0}, {"date": "2022-03-08", "close": 8.934, "volume": 9092.0}, {"date": "2022-03-09", "close": 9.327, "volume": 8592.0}, {"date": "2022-03-10", "close": 9.35, "volume": 4803.0}, {"date": "2022-03-11", "close": 9.34, "volume": 3170.0}, {"date": "2022-03-14", "close": 8.9, "volume": 6393.0}, {"date": "2022-03-15", "close": 8.9, "volume": 6130.0}, {"date": "2022-03-16", "close": 9.2, "volume": 9382.0}, {"date": "2022-03-17", "close": 10.1, "volume": 8554.0}, {"date": "2022-03-18", "close": 10.2, "volume": 12214.0}, {"date": "2022-03-21", "close": 10.5, "volume": 42247.0}, {"date": "2022-03-22", "close": 10.5, "volume": 12240.0}, {"date": "2022-03-23", "close": 11.0, "volume": 25779.0}, {"date": "2022-03-24", "close": 11.2, "volume": 7848.0}, {"date": "2022-03-25", "close": 10.65, "volume": 12943.0}, {"date": "2022-03-28", "close": 10.6, "volume": 16955.0}, {"date": "2022-03-29", "close": 10.6, "volume": 10829.0}, {"date": "2022-03-30", "close": 10.5, "volume": 4945.0}, {"date": "2022-03-31", "close": 10.2, "volume": 11448.0}, {"date": "2022-04-01", "close": 10.3, "volume": 3436.0}, {"date": "2022-04-04", "close": 10.9, "volume": 26562.0}, {"date": "2022-04-05", "close": 10.5, "volume": 1787.0}, {"date": "2022-04-06", "close": 10.3, "volume": 5955.0}, {"date": "2022-04-07", "close": 10.3, "volume": 5130.0}, {"date": "2022-04-08", "close": 10.7, "volume": 13885.0}, {"date": "2022-04-11", "close": 10.85, "volume": 14501.0}, {"date": "2022-04-12", "close": 10.8, "volume": 21557.0}, {"date": "2022-04-13", "close": 11.4, "volume": 104538.0}, {"date": "2022-04-14", "close": 11.1, "volume": 15384.0}, {"date": "2022-04-18", "close": 10.3, "volume": 33539.0}, {"date": "2022-04-19", "close": 10.733, "volume": 17528.0}, {"date": "2022-04-20", "close": 10.6, "volume": 10713.0}, {"date": "2022-04-21", "close": 9.95, "volume": 11795.0}, {"date": "2022-04-22", "close": 9.817, "volume": 11896.0}, {"date": "2022-04-25", "close": 9.9, "volume": 5646.0}, {"date": "2022-04-26", "close": 9.198, "volume": 7544.0}, {"date": "2022-04-27", "close": 8.48, "volume": 439291.0}, {"date": "2022-04-28", "close": 7.633, "volume": 75579.0}, {"date": "2022-04-29", "close": 7.435, "volume": 12481.0}, {"date": "2022-05-02", "close": 7.373, "volume": 12526.0}, {"date": "2022-05-03", "close": 7.401, "volume": 2280.0}, {"date": "2022-05-04", "close": 7.74, "volume": 7922.0}, {"date": "2022-05-05", "close": 7.5, "volume": 5334.0}, {"date": "2022-05-06", "close": 7.3, "volume": 5339.0}, {"date": "2022-05-09", "close": 6.627, "volume": 6546.0}, {"date": "2022-05-10", "close": 6.6255, "volume": 13292.0}, {"date": "2022-05-11", "close": 6.05, "volume": 10753.0}, {"date": "2022-05-12", "close": 6.2, "volume": 29721.0}, {"date": "2022-05-13", "close": 6.6, "volume": 7200.0}, {"date": "2022-05-16", "close": 7.1, "volume": 8825.0}, {"date": "2022-05-17", "close": 7.79, "volume": 10617.0}, {"date": "2022-05-18", "close": 7.7, "volume": 5097.0}, {"date": "2022-05-19", "close": 7.56, "volume": 3758.0}, {"date": "2022-05-20", "close": 7.3, "volume": 7219.0}, {"date": "2022-05-23", "close": 7.069, "volume": 8332.0}, {"date": "2022-05-24", "close": 7.002, "volume": 3519.0}, {"date": "2022-05-25", "close": 6.958, "volume": 6412.0}, {"date": "2022-05-26", "close": 6.969, "volume": 6365.0}, {"date": "2022-05-27", "close": 7.4, "volume": 4570.0}, {"date": "2022-05-31", "close": 7.95, "volume": 6973.0}, {"date": "2022-06-01", "close": 7.9, "volume": 2322.0}, {"date": "2022-06-02", "close": 7.66, "volume": 2714.0}, {"date": "2022-06-03", "close": 7.657, "volume": 1304.0}, {"date": "2022-06-06", "close": 7.311, "volume": 2563.0}, {"date": "2022-06-07", "close": 7.26, "volume": 8997.0}, {"date": "2022-06-08", "close": 7.278, "volume": 6049.0}, {"date": "2022-06-09", "close": 7.2335, "volume": 6175.0}, {"date": "2022-06-10", "close": 7.1, "volume": 977.0}, {"date": "2022-06-13", "close": 6.6, "volume": 3376.0}, {"date": "2022-06-14", "close": 6.73, "volume": 2054.0}, {"date": "2022-06-15", "close": 6.799, "volume": 1478.0}, {"date": "2022-06-16", "close": 6.658, "volume": 754.0}, {"date": "2022-06-17", "close": 6.713, "volume": 5154.0}, {"date": "2022-06-21", "close": 6.551, "volume": 3177.0}, {"date": "2022-06-22", "close": 6.667, "volume": 3088.0}, {"date": "2022-06-23", "close": 6.722, "volume": 1464.0}, {"date": "2022-06-24", "close": 6.805, "volume": 2180.0}, {"date": "2022-06-27", "close": 7.225, "volume": 5467.0}, {"date": "2022-06-28", "close": 7.397, "volume": 2254.0}, {"date": "2022-06-29", "close": 7.475, "volume": 1674.0}, {"date": "2022-06-30", "close": 8.011, "volume": 2944.0}, {"date": "2022-07-01", "close": 7.6, "volume": 2198.0}, {"date": "2022-07-05", "close": 7.5, "volume": 1468.0}, {"date": "2022-07-06", "close": 7.6, "volume": 4447.0}, {"date": "2022-07-07", "close": 8.102, "volume": 7311.0}, {"date": "2022-07-08", "close": 8.001, "volume": 2736.0}, {"date": "2022-07-11", "close": 9.001, "volume": 11067.0}, {"date": "2022-07-12", "close": 8.899, "volume": 11781.0}, {"date": "2022-07-13", "close": 9.23, "volume": 7026.0}, {"date": "2022-07-14", "close": 9.045, "volume": 1515.0}, {"date": "2022-07-15", "close": 9.17, "volume": 2186.0}, {"date": "2022-07-18", "close": 9.294, "volume": 2319.0}, {"date": "2022-07-19", "close": 8.4, "volume": 9721.0}, {"date": "2022-07-20", "close": 8.317, "volume": 2842.0}, {"date": "2022-07-21", "close": 8.125, "volume": 7379.0}, {"date": "2022-07-22", "close": 8.4, "volume": 1940.0}, {"date": "2022-07-25", "close": 9.168, "volume": 6418.0}, {"date": "2022-07-26", "close": 9.101, "volume": 17393.0}, {"date": "2022-07-27", "close": 9.0, "volume": 5034.0}, {"date": "2022-07-28", "close": 9.2, "volume": 7157.0}, {"date": "2022-07-29", "close": 9.074, "volume": 3357.0}, {"date": "2022-08-01", "close": 9.298, "volume": 3235.0}, {"date": "2022-08-02", "close": 8.912, "volume": 10676.0}, {"date": "2022-08-03", "close": 8.8, "volume": 7090.0}, {"date": "2022-08-04", "close": 9.369, "volume": 8712.0}, {"date": "2022-08-05", "close": 9.319, "volume": 10587.0}, {"date": "2022-08-08", "close": 9.4425, "volume": 8033.0}, {"date": "2022-08-09", "close": 8.8, "volume": 5336.0}, {"date": "2022-08-10", "close": 8.9, "volume": 3823.0}, {"date": "2022-08-11", "close": 8.8, "volume": 3364.0}, {"date": "2022-08-12", "close": 9.222, "volume": 1726.0}, {"date": "2022-08-15", "close": 9.2, "volume": 2321.0}, {"date": "2022-08-16", "close": 8.9, "volume": 2851.0}, {"date": "2022-08-17", "close": 8.629, "volume": 7923.0}, {"date": "2022-08-18", "close": 8.189, "volume": 8487.0}, {"date": "2022-08-19", "close": 8.03, "volume": 3646.0}, {"date": "2022-08-22", "close": 7.78, "volume": 4361.0}, {"date": "2022-08-23", "close": 7.801, "volume": 1339.0}, {"date": "2022-08-24", "close": 7.95, "volume": 2229.0}, {"date": "2022-08-25", "close": 7.922, "volume": 5255.0}, {"date": "2022-08-26", "close": 7.7, "volume": 3491.0}, {"date": "2022-08-29", "close": 7.578, "volume": 3809.0}, {"date": "2022-08-30", "close": 7.2, "volume": 5422.0}, {"date": "2022-08-31", "close": 7.6, "volume": 2070.0}, {"date": "2022-09-01", "close": 7.355, "volume": 4467.0}, {"date": "2022-09-02", "close": 7.399, "volume": 2562.0}, {"date": "2022-09-06", "close": 7.2, "volume": 3722.0}, {"date": "2022-09-07", "close": 7.0, "volume": 4627.0}, {"date": "2022-09-08", "close": 7.5, "volume": 2520.0}, {"date": "2022-09-09", "close": 7.7345, "volume": 1764.0}, {"date": "2022-09-12", "close": 7.27, "volume": 9773.0}, {"date": "2022-09-13", "close": 7.39, "volume": 4008.0}, {"date": "2022-09-14", "close": 7.101, "volume": 917.0}, {"date": "2022-09-15", "close": 7.225, "volume": 1532.0}, {"date": "2022-09-16", "close": 6.505, "volume": 9597.0}, {"date": "2022-09-19", "close": 6.642, "volume": 5083.0}, {"date": "2022-09-20", "close": 6.445, "volume": 2835.0}, {"date": "2022-09-21", "close": 6.047, "volume": 2315.0}, {"date": "2022-09-22", "close": 6.5, "volume": 4468.0}, {"date": "2022-09-23", "close": 5.8625, "volume": 4840.0}, {"date": "2022-09-26", "close": 5.42, "volume": 5042.0}, {"date": "2022-09-27", "close": 5.3, "volume": 6373.0}, {"date": "2022-09-28", "close": 5.4, "volume": 4225.0}, {"date": "2022-09-29", "close": 5.567, "volume": 5807.0}, {"date": "2022-09-30", "close": 5.371, "volume": 3800.0}, {"date": "2022-10-03", "close": 5.2163, "volume": 3652.0}, {"date": "2022-10-04", "close": 5.5, "volume": 4054.0}, {"date": "2022-10-05", "close": 5.455, "volume": 2382.0}, {"date": "2022-10-06", "close": 5.601, "volume": 3144.0}, {"date": "2022-10-07", "close": 5.502, "volume": 735.0}, {"date": "2022-10-10", "close": 5.7, "volume": 1607.0}, {"date": "2022-10-11", "close": 5.751, "volume": 2220.0}, {"date": "2022-10-12", "close": 5.749, "volume": 2075.0}, {"date": "2022-10-13", "close": 5.4, "volume": 2400.0}, {"date": "2022-10-14", "close": 5.45, "volume": 1187.0}, {"date": "2022-10-17", "close": 5.377, "volume": 624.0}, {"date": "2022-10-18", "close": 5.2, "volume": 2294.0}, {"date": "2022-10-19", "close": 5.1, "volume": 3085.0}, {"date": "2022-10-20", "close": 5.19, "volume": 2749.0}, {"date": "2022-10-21", "close": 5.2, "volume": 1660.0}, {"date": "2022-10-24", "close": 5.35, "volume": 14178.0}, {"date": "2022-10-25", "close": 5.248, "volume": 8748.0}, {"date": "2022-10-26", "close": 5.115, "volume": 4134.0}, {"date": "2022-10-27", "close": 4.674, "volume": 12426.0}, {"date": "2022-10-28", "close": 4.6331, "volume": 6189.0}, {"date": "2022-10-31", "close": 4.689, "volume": 4160.0}, {"date": "2022-11-01", "close": 4.948, "volume": 3581.0}, {"date": "2022-11-02", "close": 4.702, "volume": 3013.0}, {"date": "2022-11-03", "close": 4.502, "volume": 6666.0}, {"date": "2022-11-04", "close": 4.501, "volume": 3683.0}, {"date": "2022-11-07", "close": 4.03, "volume": 21446.0}, {"date": "2022-11-08", "close": 3.9, "volume": 8967.0}, {"date": "2022-11-09", "close": 3.9, "volume": 2957.0}, {"date": "2022-11-10", "close": 4.069, "volume": 5235.0}, {"date": "2022-11-11", "close": 4.1, "volume": 4119.0}, {"date": "2022-11-14", "close": 4.12, "volume": 6947.0}, {"date": "2022-11-15", "close": 4.251, "volume": 7339.0}, {"date": "2022-11-16", "close": 4.4, "volume": 7339.0}, {"date": "2022-11-17", "close": 4.4, "volume": 5390.0}, {"date": "2022-11-18", "close": 4.501, "volume": 6132.0}, {"date": "2022-11-21", "close": 4.55, "volume": 3834.0}, {"date": "2022-11-22", "close": 4.75, "volume": 2460.0}, {"date": "2022-11-23", "close": 4.887, "volume": 5096.0}, {"date": "2022-11-25", "close": 4.72, "volume": 711.0}, {"date": "2022-11-28", "close": 4.35, "volume": 13454.0}, {"date": "2022-11-29", "close": 4.25, "volume": 5366.0}, {"date": "2022-11-30", "close": 4.4, "volume": 5843.0}, {"date": "2022-12-01", "close": 4.227, "volume": 1282.0}, {"date": "2022-12-02", "close": 4.015, "volume": 2988.0}, {"date": "2022-12-05", "close": 4.2, "volume": 3054.0}, {"date": "2022-12-06", "close": 4.1, "volume": 2252.0}, {"date": "2022-12-07", "close": 4.367, "volume": 2385.0}, {"date": "2022-12-08", "close": 4.3, "volume": 1542.0}, {"date": "2022-12-09", "close": 4.15, "volume": 9375.0}, {"date": "2022-12-12", "close": 4.3, "volume": 3038.0}, {"date": "2022-12-13", "close": 4.325, "volume": 1563.0}, {"date": "2022-12-14", "close": 3.7, "volume": 14941.0}, {"date": "2022-12-15", "close": 3.6, "volume": 13529.0}, {"date": "2022-12-16", "close": 2.912, "volume": 13265.0}, {"date": "2022-12-19", "close": 2.801, "volume": 13196.0}, {"date": "2022-12-20", "close": 2.755, "volume": 19638.0}, {"date": "2022-12-21", "close": 2.81, "volume": 9439.0}, {"date": "2022-12-22", "close": 3.126, "volume": 11647.0}, {"date": "2022-12-23", "close": 3.1, "volume": 3253.0}, {"date": "2022-12-27", "close": 2.9, "volume": 4177.0}, {"date": "2022-12-28", "close": 2.7, "volume": 7200.0}, {"date": "2022-12-29", "close": 2.749, "volume": 7129.0}, {"date": "2022-12-30", "close": 2.851, "volume": 9464.0}, {"date": "2023-01-03", "close": 3.0505, "volume": 4010.0}, {"date": "2023-01-04", "close": 3.3, "volume": 7124.0}, {"date": "2023-01-05", "close": 3.7, "volume": 7347.0}, {"date": "2023-01-06", "close": 3.5, "volume": 5677.0}, {"date": "2023-01-09", "close": 3.5, "volume": 4988.0}, {"date": "2023-01-10", "close": 3.704, "volume": 8124.0}, {"date": "2023-01-11", "close": 3.55, "volume": 5121.0}, {"date": "2023-01-12", "close": 3.7, "volume": 5859.0}, {"date": "2023-01-13", "close": 3.8, "volume": 7085.0}, {"date": "2023-01-17", "close": 4.29, "volume": 13327.0}, {"date": "2023-01-18", "close": 4.487, "volume": 15432.0}, {"date": "2023-01-19", "close": 4.411, "volume": 4300.0}, {"date": "2023-01-20", "close": 4.53, "volume": 5605.0}, {"date": "2023-01-23", "close": 4.7, "volume": 4999.0}, {"date": "2023-01-24", "close": 5.399, "volume": 14259.0}, {"date": "2023-01-25", "close": 5.4, "volume": 9233.0}, {"date": "2023-01-26", "close": 5.7, "volume": 7470.0}, {"date": "2023-01-27", "close": 5.76, "volume": 5775.0}, {"date": "2023-01-30", "close": 6.653, "volume": 20130.0}, {"date": "2023-01-31", "close": 7.203, "volume": 20915.0}, {"date": "2023-02-01", "close": 7.15, "volume": 5905.0}, {"date": "2023-02-02", "close": 7.29, "volume": 13965.0}, {"date": "2023-02-03", "close": 7.06, "volume": 7904.0}, {"date": "2023-02-06", "close": 5.918, "volume": 16938.0}, {"date": "2023-02-07", "close": 6.101, "volume": 6303.0}, {"date": "2023-02-08", "close": 6.34, "volume": 5065.0}, {"date": "2023-02-09", "close": 6.3, "volume": 2938.0}, {"date": "2023-02-10", "close": 5.8995, "volume": 5226.0}, {"date": "2023-02-13", "close": 5.758, "volume": 2757.0}, {"date": "2023-02-14", "close": 5.602, "volume": 1874.0}, {"date": "2023-02-15", "close": 5.8, "volume": 2450.0}, {"date": "2023-02-16", "close": 5.573, "volume": 9299.0}, {"date": "2023-02-17", "close": 5.795, "volume": 1673.0}, {"date": "2023-02-21", "close": 5.64, "volume": 3532.0}, {"date": "2023-02-22", "close": 5.556, "volume": 1234.0}, {"date": "2023-02-23", "close": 5.621, "volume": 3741.0}, {"date": "2023-02-24", "close": 5.411, "volume": 1798.0}, {"date": "2023-02-27", "close": 5.2, "volume": 2045.0}, {"date": "2023-02-28", "close": 5.2, "volume": 1479.0}, {"date": "2023-03-01", "close": 5.1, "volume": 2394.0}, {"date": "2023-03-02", "close": 5.0, "volume": 7450.0}, {"date": "2023-03-03", "close": 4.84, "volume": 3878.0}, {"date": "2023-03-06", "close": 4.679, "volume": 4975.0}, {"date": "2023-03-07", "close": 4.4, "volume": 4928.0}, {"date": "2023-03-08", "close": 4.38, "volume": 3902.0}, {"date": "2023-03-09", "close": 3.985, "volume": 4676.0}, {"date": "2023-03-10", "close": 3.745, "volume": 4733.0}, {"date": "2023-03-13", "close": 3.474, "volume": 7451.0}, {"date": "2023-03-14", "close": 3.6, "volume": 2428.0}, {"date": "2023-03-15", "close": 3.9, "volume": 5043.0}, {"date": "2023-03-16", "close": 4.245, "volume": 8837.0}, {"date": "2023-03-17", "close": 4.299, "volume": 2117.0}, {"date": "2023-03-20", "close": 4.2, "volume": 2285.0}, {"date": "2023-03-21", "close": 4.17, "volume": 5598.0}, {"date": "2023-03-22", "close": 4.2, "volume": 1273.0}, {"date": "2023-03-23", "close": 4.2, "volume": 1371.0}, {"date": "2023-03-24", "close": 3.92, "volume": 865.0}, {"date": "2023-03-27", "close": 4.004, "volume": 6815.0}, {"date": "2023-03-28", "close": 4.399, "volume": 4768.0}, {"date": "2023-03-29", "close": 4.49, "volume": 3061.0}, {"date": "2023-03-30", "close": 4.0, "volume": 2856.0}, {"date": "2023-03-31", "close": 4.06, "volume": 1254.0}, {"date": "2023-04-03", "close": 4.1, "volume": 1461.0}, {"date": "2023-04-04", "close": 4.4071, "volume": 308.0}, {"date": "2023-04-05", "close": 4.309, "volume": 3269.0}, {"date": "2023-04-06", "close": 4.3, "volume": 4488.0}, {"date": "2023-04-10", "close": 4.439, "volume": 1695.0}, {"date": "2023-04-11", "close": 4.63, "volume": 4323.0}, {"date": "2023-04-12", "close": 4.6, "volume": 2769.0}, {"date": "2023-04-13", "close": 5.05, "volume": 3201.0}, {"date": "2023-04-14", "close": 4.75, "volume": 2292.0}, {"date": "2023-04-17", "close": 4.771, "volume": 1651.0}, {"date": "2023-04-18", "close": 4.65, "volume": 3963.0}, {"date": "2023-04-19", "close": 5.18, "volume": 5019.0}, {"date": "2023-04-20", "close": 4.8, "volume": 2395.0}, {"date": "2023-04-21", "close": 4.55, "volume": 2790.0}, {"date": "2023-04-24", "close": 4.376, "volume": 775.0}, {"date": "2023-04-25", "close": 4.4, "volume": 1135.0}, {"date": "2023-04-26", "close": 4.305, "volume": 558.0}, {"date": "2023-04-27", "close": 4.201, "volume": 1969.0}, {"date": "2023-04-28", "close": 4.2, "volume": 2744.0}, {"date": "2023-05-01", "close": 4.3, "volume": 2278.0}, {"date": "2023-05-02", "close": 4.03, "volume": 2282.0}, {"date": "2023-05-03", "close": 4.2, "volume": 3102.0}, {"date": "2023-05-04", "close": 4.476, "volume": 12187.0}, {"date": "2023-05-05", "close": 4.333, "volume": 2587.0}, {"date": "2023-05-08", "close": 4.2505, "volume": 2929.0}, {"date": "2023-05-09", "close": 4.102, "volume": 906.0}, {"date": "2023-05-10", "close": 4.02, "volume": 2612.0}, {"date": "2023-05-11", "close": 4.0, "volume": 1380.0}, {"date": "2023-05-12", "close": 3.3, "volume": 72079.0}, {"date": "2023-05-15", "close": 3.31, "volume": 368610.0}, {"date": "2023-05-16", "close": 2.93, "volume": 118102.0}, {"date": "2023-05-17", "close": 2.88, "volume": 78364.0}, {"date": "2023-05-18", "close": 2.66, "volume": 54155.0}, {"date": "2023-05-19", "close": 2.78, "volume": 328714.0}, {"date": "2023-05-22", "close": 2.83, "volume": 26249.0}, {"date": "2023-05-23", "close": 2.98, "volume": 61417.0}, {"date": "2023-05-24", "close": 3.13, "volume": 33190.0}, {"date": "2023-05-25", "close": 3.45, "volume": 83746.0}, {"date": "2023-05-26", "close": 3.14, "volume": 39780.0}, {"date": "2023-05-30", "close": 3.19, "volume": 10294.0}, {"date": "2023-05-31", "close": 2.985, "volume": 21734.0}, {"date": "2023-06-01", "close": 2.91, "volume": 16660.0}, {"date": "2023-06-02", "close": 3.19, "volume": 6966.0}, {"date": "2023-06-05", "close": 3.155, "volume": 10410.0}, {"date": "2023-06-06", "close": 3.31, "volume": 23874.0}, {"date": "2023-06-07", "close": 3.33, "volume": 28306.0}, {"date": "2023-06-08", "close": 3.235, "volume": 5932.0}, {"date": "2023-06-09", "close": 3.2897, "volume": 12112.0}, {"date": "2023-06-12", "close": 3.1714, "volume": 1465.0}, {"date": "2023-06-13", "close": 3.48, "volume": 6052.0}, {"date": "2023-06-14", "close": 3.19, "volume": 8023.0}, {"date": "2023-06-15", "close": 3.19, "volume": 6171.0}, {"date": "2023-06-16", "close": 3.39, "volume": 9986.0}, {"date": "2023-06-20", "close": 3.47, "volume": 5529.0}, {"date": "2023-06-21", "close": 3.23, "volume": 2982.0}, {"date": "2023-06-22", "close": 3.25, "volume": 1125.0}, {"date": "2023-06-23", "close": 3.18, "volume": 17359.0}, {"date": "2023-06-26", "close": 3.1001, "volume": 686.0}, {"date": "2023-06-27", "close": 3.12, "volume": 5363.0}, {"date": "2023-06-28", "close": 3.0201, "volume": 2744.0}, {"date": "2023-06-29", "close": 3.07, "volume": 4150.0}, {"date": "2023-06-30", "close": 3.2785, "volume": 10195.0}, {"date": "2023-07-03", "close": 3.1374, "volume": 1490.0}, {"date": "2023-07-05", "close": 3.236, "volume": 7330.0}, {"date": "2023-07-06", "close": 3.29, "volume": 2528.0}, {"date": "2023-07-07", "close": 3.47, "volume": 8437.0}, {"date": "2023-07-10", "close": 3.38, "volume": 5938.0}, {"date": "2023-07-11", "close": 4.17, "volume": 104875.0}, {"date": "2023-07-12", "close": 4.2, "volume": 302159.0}, {"date": "2023-07-13", "close": 4.0, "volume": 20936.0}, {"date": "2023-07-14", "close": 3.64, "volume": 21222.0}, {"date": "2023-07-17", "close": 3.76, "volume": 2719.0}, {"date": "2023-07-18", "close": 3.78, "volume": 7516.0}, {"date": "2023-07-19", "close": 3.9279, "volume": 47610.0}, {"date": "2023-07-20", "close": 3.89, "volume": 12762.0}, {"date": "2023-07-21", "close": 4.14, "volume": 29264.0}, {"date": "2023-07-24", "close": 4.25, "volume": 7079.0}, {"date": "2023-07-25", "close": 4.1701, "volume": 9272.0}, {"date": "2023-07-26", "close": 4.1386, "volume": 7283.0}, {"date": "2023-07-27", "close": 3.85, "volume": 25962.0}, {"date": "2023-07-28", "close": 3.76, "volume": 8550.0}, {"date": "2023-07-31", "close": 3.89, "volume": 2964.0}, {"date": "2023-08-01", "close": 3.87, "volume": 694.0}, {"date": "2023-08-02", "close": 3.8706, "volume": 1192.0}, {"date": "2023-08-03", "close": 3.8399, "volume": 2356.0}, {"date": "2023-08-04", "close": 3.84, "volume": 5029.0}, {"date": "2023-08-07", "close": 3.6, "volume": 6713.0}, {"date": "2023-08-08", "close": 3.59, "volume": 1489.0}, {"date": "2023-08-09", "close": 3.6, "volume": 5257.0}, {"date": "2023-08-10", "close": 3.61, "volume": 8910.0}, {"date": "2023-08-11", "close": 3.64, "volume": 5910.0}, {"date": "2023-08-14", "close": 3.65, "volume": 5251.0}, {"date": "2023-08-15", "close": 3.6875, "volume": 514.0}, {"date": "2023-08-16", "close": 3.79, "volume": 13658.0}, {"date": "2023-08-17", "close": 3.82, "volume": 1766.0}, {"date": "2023-08-18", "close": 3.56, "volume": 9193.0}, {"date": "2023-08-21", "close": 3.6, "volume": 4730.0}, {"date": "2023-08-22", "close": 3.7, "volume": 2362.0}, {"date": "2023-08-23", "close": 3.72, "volume": 4892.0}, {"date": "2023-08-24", "close": 3.77, "volume": 3307.0}, {"date": "2023-08-25", "close": 3.8, "volume": 2359.0}, {"date": "2023-08-28", "close": 3.91, "volume": 21726.0}, {"date": "2023-08-29", "close": 3.76, "volume": 11825.0}, {"date": "2023-08-30", "close": 3.85, "volume": 14045.0}, {"date": "2023-08-31", "close": 4.01, "volume": 36596.0}, {"date": "2023-09-01", "close": 4.37, "volume": 29136.0}, {"date": "2023-09-05", "close": 4.245, "volume": 47974.0}, {"date": "2023-09-06", "close": 4.21, "volume": 9441.0}, {"date": "2023-09-07", "close": 4.21, "volume": 15518.0}, {"date": "2023-09-08", "close": 4.41, "volume": 6417.0}, {"date": "2023-09-11", "close": 4.63, "volume": 31998.0}, {"date": "2023-09-12", "close": 4.54, "volume": 5632.0}, {"date": "2023-09-13", "close": 4.8399, "volume": 17234.0}, {"date": "2023-09-14", "close": 5.002, "volume": 9578.0}, {"date": "2023-09-15", "close": 5.23, "volume": 36051.0}, {"date": "2023-09-18", "close": 5.48, "volume": 19999.0}, {"date": "2023-09-19", "close": 5.65, "volume": 14801.0}, {"date": "2023-09-20", "close": 5.695, "volume": 7644.0}, {"date": "2023-09-21", "close": 5.89, "volume": 15526.0}, {"date": "2023-09-22", "close": 5.68, "volume": 8536.0}, {"date": "2023-09-25", "close": 5.66, "volume": 7296.0}, {"date": "2023-09-26", "close": 5.7, "volume": 2707.0}, {"date": "2023-09-27", "close": 5.6494, "volume": 4655.0}, {"date": "2023-09-28", "close": 4.9699, "volume": 8761.0}, {"date": "2023-09-29", "close": 4.9, "volume": 1794.0}, {"date": "2023-10-02", "close": 4.39, "volume": 8796.0}, {"date": "2023-10-03", "close": 4.33, "volume": 4105.0}, {"date": "2023-10-04", "close": 4.3538, "volume": 6816.0}, {"date": "2023-10-05", "close": 4.1, "volume": 2250.0}, {"date": "2023-10-06", "close": 4.15, "volume": 14428.0}, {"date": "2023-10-09", "close": 4.0, "volume": 687.0}, {"date": "2023-10-10", "close": 4.0, "volume": null}, {"date": "2023-10-11", "close": 4.39, "volume": 4172.0}, {"date": "2023-10-12", "close": 4.03, "volume": 1990.0}, {"date": "2023-10-13", "close": 4.2376, "volume": 1849.0}, {"date": "2023-10-16", "close": 4.01, "volume": 1874.0}, {"date": "2023-10-17", "close": 4.0, "volume": 2380.0}, {"date": "2023-10-18", "close": 3.75, "volume": 3677.0}, {"date": "2023-10-19", "close": 3.7737, "volume": 5359.0}, {"date": "2023-10-20", "close": 3.7737, "volume": null}, {"date": "2023-10-23", "close": 3.4506, "volume": 6059.0}, {"date": "2023-10-24", "close": 3.335, "volume": 4437.0}, {"date": "2023-10-25", "close": 3.18, "volume": 5743.0}, {"date": "2023-10-26", "close": 3.06, "volume": 1014.0}, {"date": "2023-10-27", "close": 3.1216, "volume": 799.0}, {"date": "2023-10-30", "close": 3.23, "volume": 1437.0}, {"date": "2023-10-31", "close": 3.08, "volume": 693.0}, {"date": "2023-11-01", "close": 2.97, "volume": 1800.0}, {"date": "2023-11-02", "close": 3.445, "volume": 2546.0}, {"date": "2023-11-03", "close": 3.25, "volume": 799.0}, {"date": "2023-11-06", "close": 3.04, "volume": 1093.0}, {"date": "2023-11-07", "close": 3.056, "volume": 773.0}, {"date": "2023-11-08", "close": 3.05, "volume": 651.0}, {"date": "2023-11-09", "close": 2.95, "volume": 3406.0}, {"date": "2023-11-10", "close": 2.91, "volume": 5222.0}, {"date": "2023-11-13", "close": 2.8999, "volume": 801.0}, {"date": "2023-11-14", "close": 3.15, "volume": 1234.0}, {"date": "2023-11-15", "close": 3.1, "volume": 3199.0}, {"date": "2023-11-16", "close": 3.05, "volume": 3123.0}, {"date": "2023-11-17", "close": 3.2, "volume": 553.0}, {"date": "2023-11-20", "close": 2.965, "volume": 2798.0}, {"date": "2023-11-21", "close": 3.2136, "volume": 5630.0}, {"date": "2023-11-22", "close": 3.13, "volume": 6417.0}, {"date": "2023-11-24", "close": 3.05, "volume": 1099.0}, {"date": "2023-11-27", "close": 3.1, "volume": 4281.0}, {"date": "2023-11-28", "close": 3.22, "volume": 5649.0}, {"date": "2023-11-29", "close": 3.35, "volume": 1072.0}, {"date": "2023-11-30", "close": 3.275, "volume": 895.0}, {"date": "2023-12-01", "close": 3.55, "volume": 27516.0}, {"date": "2023-12-04", "close": 3.53, "volume": 857.0}, {"date": "2023-12-05", "close": 4.0608, "volume": 14007.0}, {"date": "2023-12-06", "close": 4.29, "volume": 6196.0}, {"date": "2023-12-07", "close": 4.18, "volume": 4195.0}, {"date": "2023-12-08", "close": 3.9439, "volume": 3798.0}, {"date": "2023-12-11", "close": 3.88, "volume": 6198.0}, {"date": "2023-12-12", "close": 3.66, "volume": 3307.0}, {"date": "2023-12-13", "close": 3.66, "volume": 1613.0}, {"date": "2023-12-14", "close": 3.759, "volume": 4879.0}, {"date": "2023-12-15", "close": 3.56, "volume": 9188.0}, {"date": "2023-12-18", "close": 3.3402, "volume": 15299.0}, {"date": "2023-12-19", "close": 3.49, "volume": 4878.0}, {"date": "2023-12-20", "close": 3.21, "volume": 3060.0}, {"date": "2023-12-21", "close": 3.2945, "volume": 2232.0}, {"date": "2023-12-22", "close": 3.41, "volume": 5282.0}, {"date": "2023-12-26", "close": 3.49, "volume": 3744.0}, {"date": "2023-12-27", "close": 3.56, "volume": 5328.0}, {"date": "2023-12-28", "close": 3.61, "volume": 10297.0}, {"date": "2023-12-29", "close": 3.4501, "volume": 7693.0}, {"date": "2024-01-02", "close": 3.565, "volume": 1508.0}, {"date": "2024-01-03", "close": 3.5, "volume": 4862.0}, {"date": "2024-01-04", "close": 3.47, "volume": 2811.0}, {"date": "2024-01-05", "close": 3.47, "volume": null}, {"date": "2024-01-08", "close": 3.5734, "volume": 2441.0}, {"date": "2024-01-09", "close": 3.65, "volume": 7603.0}, {"date": "2024-01-10", "close": 3.66, "volume": 19078.0}, {"date": "2024-01-11", "close": 3.85, "volume": 6406.0}, {"date": "2024-01-12", "close": 3.84, "volume": 20927.0}, {"date": "2024-01-16", "close": 3.66, "volume": 3565.0}, {"date": "2024-01-17", "close": 3.5, "volume": 2065.0}, {"date": "2024-01-18", "close": 3.42, "volume": 1538.0}, {"date": "2024-01-19", "close": 3.475, "volume": 3162.0}, {"date": "2024-01-22", "close": 3.45, "volume": 1545.0}, {"date": "2024-01-23", "close": 3.51, "volume": 333.0}, {"date": "2024-01-24", "close": 3.27, "volume": 15097.0}, {"date": "2024-01-25", "close": 3.3, "volume": 2665.0}, {"date": "2024-01-26", "close": 3.2873, "volume": 2197.0}, {"date": "2024-01-29", "close": 3.61, "volume": 9504.0}, {"date": "2024-01-30", "close": 3.53, "volume": 2234.0}, {"date": "2024-01-31", "close": 3.7512, "volume": 7799.0}, {"date": "2024-02-01", "close": 3.6749, "volume": 3918.0}, {"date": "2024-02-02", "close": 3.8, "volume": 6491.0}, {"date": "2024-02-05", "close": 3.96, "volume": 5755.0}, {"date": "2024-02-06", "close": 3.92, "volume": 684.0}, {"date": "2024-02-07", "close": 3.763, "volume": 7331.0}, {"date": "2024-02-08", "close": 3.7333, "volume": 2801.0}, {"date": "2024-02-09", "close": 3.86, "volume": 2626.0}, {"date": "2024-02-12", "close": 3.8588, "volume": 5520.0}, {"date": "2024-02-13", "close": 3.9393, "volume": 4362.0}, {"date": "2024-02-14", "close": 3.56, "volume": 374.0}, {"date": "2024-02-15", "close": 3.56, "volume": null}, {"date": "2024-02-16", "close": 3.845, "volume": 2356.0}, {"date": "2024-02-20", "close": 3.8538, "volume": 1986.0}, {"date": "2024-02-21", "close": 3.78, "volume": 2461.0}, {"date": "2024-02-22", "close": 3.6097, "volume": 1158.0}, {"date": "2024-02-23", "close": 3.91, "volume": 3816.0}, {"date": "2024-02-26", "close": 3.91, "volume": 3181.0}, {"date": "2024-02-27", "close": 3.8286, "volume": 915.0}, {"date": "2024-02-28", "close": 3.9, "volume": 652.0}, {"date": "2024-02-29", "close": 4.1415, "volume": 8080.0}, {"date": "2024-03-01", "close": 4.35, "volume": 27754.0}, {"date": "2024-03-04", "close": 4.05, "volume": 13685.0}, {"date": "2024-03-05", "close": 4.0901, "volume": 1908.0}, {"date": "2024-03-06", "close": 4.2316, "volume": 685.0}, {"date": "2024-03-07", "close": 3.98, "volume": 3902.0}, {"date": "2024-03-08", "close": 4.0698, "volume": 8960.0}, {"date": "2024-03-11", "close": 4.28, "volume": 8970.0}, {"date": "2024-03-12", "close": 4.0, "volume": 997.0}, {"date": "2024-03-13", "close": 4.17, "volume": 6089.0}, {"date": "2024-03-14", "close": 4.1851, "volume": 9746.0}, {"date": "2024-03-15", "close": 4.35, "volume": 4642.0}, {"date": "2024-03-18", "close": 4.25, "volume": 4266.0}, {"date": "2024-03-19", "close": 4.25, "volume": 1279.0}, {"date": "2024-03-20", "close": 4.2, "volume": 3264.0}, {"date": "2024-03-21", "close": 3.95, "volume": 17381.0}, {"date": "2024-03-22", "close": 3.86, "volume": 2900.0}, {"date": "2024-03-25", "close": 3.95, "volume": 8852.0}, {"date": "2024-03-26", "close": 3.82, "volume": 4818.0}, {"date": "2024-03-27", "close": 3.98, "volume": 9311.0}, {"date": "2024-03-28", "close": 3.77, "volume": 3948.0}, {"date": "2024-04-01", "close": 4.2, "volume": 18346.0}, {"date": "2024-04-02", "close": 4.39, "volume": 20170.0}, {"date": "2024-04-03", "close": 4.62, "volume": 31818.0}, {"date": "2024-04-04", "close": 4.4001, "volume": 3481.0}, {"date": "2024-04-05", "close": 4.63, "volume": 2487.0}, {"date": "2024-04-08", "close": 4.65, "volume": 3917.0}, {"date": "2024-04-09", "close": 4.72, "volume": 1528.0}, {"date": "2024-04-10", "close": 4.6859, "volume": 5272.0}, {"date": "2024-04-11", "close": 4.4292, "volume": 7140.0}, {"date": "2024-04-12", "close": 4.33, "volume": 1419.0}, {"date": "2024-04-15", "close": 4.14, "volume": 9138.0}, {"date": "2024-04-16", "close": 4.015, "volume": 2611.0}, {"date": "2024-04-17", "close": 3.86, "volume": 2773.0}, {"date": "2024-04-18", "close": 4.14, "volume": 7906.0}, {"date": "2024-04-19", "close": 4.2, "volume": 767.0}, {"date": "2024-04-22", "close": 3.76, "volume": 7200.0}, {"date": "2024-04-23", "close": 3.85, "volume": 2719.0}, {"date": "2024-04-24", "close": 3.85, "volume": null}, {"date": "2024-04-25", "close": 3.7759, "volume": 1657.0}, {"date": "2024-04-26", "close": 4.0899, "volume": 667.0}, {"date": "2024-04-29", "close": 4.0, "volume": 3998.0}, {"date": "2024-04-30", "close": 4.3, "volume": 3284.0}, {"date": "2024-05-01", "close": 4.135, "volume": 3489.0}, {"date": "2024-05-02", "close": 3.9, "volume": 1052.0}, {"date": "2024-05-03", "close": 4.27, "volume": 5746.0}, {"date": "2024-05-06", "close": 3.96, "volume": 10893.0}, {"date": "2024-05-07", "close": 3.85, "volume": 3398.0}, {"date": "2024-05-08", "close": 3.925, "volume": 1695.0}, {"date": "2024-05-09", "close": 4.0417, "volume": 1148.0}, {"date": "2024-05-10", "close": 3.8955, "volume": 3379.0}, {"date": "2024-05-13", "close": 3.92, "volume": 1454.0}, {"date": "2024-05-14", "close": 3.8001, "volume": 1029.0}, {"date": "2024-05-15", "close": 3.9556, "volume": 1659.0}, {"date": "2024-05-16", "close": 3.55, "volume": 11323.0}, {"date": "2024-05-17", "close": 3.6079, "volume": 1786.0}, {"date": "2024-05-20", "close": 3.77, "volume": 13001.0}, {"date": "2024-05-21", "close": 3.72, "volume": 942.0}, {"date": "2024-05-22", "close": 3.96, "volume": 14392.0}, {"date": "2024-05-23", "close": 3.8365, "volume": 6370.0}, {"date": "2024-05-24", "close": 3.8988, "volume": 2811.0}, {"date": "2024-05-28", "close": 3.82, "volume": 3019.0}, {"date": "2024-05-29", "close": 3.7745, "volume": 997.0}, {"date": "2024-05-30", "close": 3.74, "volume": 2023.0}, {"date": "2024-05-31", "close": 3.9, "volume": 902.0}, {"date": "2024-06-03", "close": 4.0526, "volume": 3465.0}, {"date": "2024-06-04", "close": 4.0, "volume": 2919.0}, {"date": "2024-06-05", "close": 4.0236, "volume": 11864.0}, {"date": "2024-06-06", "close": 3.98, "volume": 3752.0}, {"date": "2024-06-07", "close": 3.91, "volume": 1361.0}, {"date": "2024-06-10", "close": 3.9, "volume": 2612.0}, {"date": "2024-06-11", "close": 3.79, "volume": 2665.0}, {"date": "2024-06-12", "close": 3.79, "volume": null}, {"date": "2024-06-13", "close": 3.767, "volume": 2929.0}, {"date": "2024-06-14", "close": 3.8598, "volume": 1090.0}, {"date": "2024-06-17", "close": 4.1099, "volume": 11975.0}, {"date": "2024-06-18", "close": 3.99, "volume": 6638.0}, {"date": "2024-06-20", "close": 4.015, "volume": 1087.0}, {"date": "2024-06-21", "close": 4.46, "volume": 3370.0}, {"date": "2024-06-24", "close": 4.2, "volume": 3994.0}, {"date": "2024-06-25", "close": 3.83, "volume": 4321.0}, {"date": "2024-06-26", "close": 3.93, "volume": 1565.0}, {"date": "2024-06-27", "close": 4.15, "volume": 21000.0}, {"date": "2024-06-28", "close": 4.07, "volume": 4908.0}, {"date": "2024-07-01", "close": 4.17, "volume": 3047.0}, {"date": "2024-07-02", "close": 4.1, "volume": 10308.0}, {"date": "2024-07-03", "close": 3.7436, "volume": 1113.0}, {"date": "2024-07-05", "close": 4.01, "volume": 2664.0}, {"date": "2024-07-08", "close": 4.38, "volume": 3861.0}, {"date": "2024-07-09", "close": 4.24, "volume": 7021.0}, {"date": "2024-07-10", "close": 3.93, "volume": 10082.0}, {"date": "2024-07-11", "close": 4.07, "volume": 28228.0}, {"date": "2024-07-12", "close": 4.08, "volume": 2341.0}, {"date": "2024-07-15", "close": 4.19, "volume": 12263.0}, {"date": "2024-07-16", "close": 4.24, "volume": 7477.0}, {"date": "2024-07-17", "close": 4.15, "volume": 3505.0}, {"date": "2024-07-18", "close": 4.11, "volume": 13660.0}, {"date": "2024-07-19", "close": 4.16, "volume": 3370.0}, {"date": "2024-07-22", "close": 4.235, "volume": 9258.0}, {"date": "2024-07-23", "close": 4.25, "volume": 11348.0}, {"date": "2024-07-24", "close": 4.17, "volume": 21069.0}, {"date": "2024-07-25", "close": 4.23, "volume": 13178.0}, {"date": "2024-07-26", "close": 4.2802, "volume": 18597.0}, {"date": "2024-07-29", "close": 4.5278, "volume": 17387.0}, {"date": "2024-07-30", "close": 4.285, "volume": 32474.0}, {"date": "2024-07-31", "close": 4.29, "volume": 1307.0}, {"date": "2024-08-01", "close": 4.25, "volume": 2259.0}, {"date": "2024-08-02", "close": 4.01, "volume": 3813.0}, {"date": "2024-08-05", "close": 3.67, "volume": 67618.0}, {"date": "2024-08-06", "close": 3.3256, "volume": 26276.0}, {"date": "2024-08-07", "close": 3.58, "volume": 4752.0}, {"date": "2024-08-08", "close": 3.57, "volume": 4787.0}, {"date": "2024-08-09", "close": 3.4, "volume": 3110.0}, {"date": "2024-08-12", "close": 3.27, "volume": 1709.0}, {"date": "2024-08-13", "close": 3.5, "volume": 26518.0}, {"date": "2024-08-14", "close": 3.29, "volume": 42505.0}, {"date": "2024-08-15", "close": 3.15, "volume": 59989.0}, {"date": "2024-08-16", "close": 3.26, "volume": 83161.0}, {"date": "2024-08-19", "close": 3.756, "volume": 76369.0}, {"date": "2024-08-20", "close": 4.07, "volume": 8786.0}, {"date": "2024-08-21", "close": 4.08, "volume": 3201.0}, {"date": "2024-08-22", "close": 4.3276, "volume": 11666.0}, {"date": "2024-08-23", "close": 4.3, "volume": 5541.0}, {"date": "2024-08-26", "close": 4.1472, "volume": 23519.0}, {"date": "2024-08-27", "close": 4.115, "volume": 8202.0}, {"date": "2024-08-28", "close": 3.751, "volume": 20383.0}, {"date": "2024-08-29", "close": 3.865, "volume": 2143.0}, {"date": "2024-08-30", "close": 4.09, "volume": 421.0}, {"date": "2024-09-03", "close": 3.871, "volume": 5964.0}, {"date": "2024-09-04", "close": 4.0889, "volume": 615.0}, {"date": "2024-09-05", "close": 3.8, "volume": 8267.0}, {"date": "2024-09-06", "close": 3.93, "volume": 7921.0}, {"date": "2024-09-09", "close": 3.6992, "volume": 9123.0}, {"date": "2024-09-10", "close": 3.62, "volume": 409.0}, {"date": "2024-09-11", "close": 3.69, "volume": 7602.0}, {"date": "2024-09-12", "close": 3.845, "volume": 3269.0}, {"date": "2024-09-13", "close": 3.9908, "volume": 2201.0}, {"date": "2024-09-16", "close": 3.985, "volume": 8050.0}, {"date": "2024-09-17", "close": 3.7, "volume": 14147.0}, {"date": "2024-09-18", "close": 3.65, "volume": 10131.0}, {"date": "2024-09-19", "close": 3.75, "volume": 4699.0}, {"date": "2024-09-20", "close": 3.97, "volume": 5505.0}, {"date": "2024-09-23", "close": 3.8575, "volume": 3708.0}, {"date": "2024-09-24", "close": 3.78, "volume": 14679.0}, {"date": "2024-09-25", "close": 3.9704, "volume": 17802.0}, {"date": "2024-09-26", "close": 3.895, "volume": 14073.0}, {"date": "2024-09-27", "close": 3.81, "volume": 640.0}, {"date": "2024-09-30", "close": 4.32, "volume": 180242.0}, {"date": "2024-10-01", "close": 4.23, "volume": 12412.0}, {"date": "2024-10-02", "close": 4.575, "volume": 22033.0}, {"date": "2024-10-03", "close": 4.53, "volume": 26972.0}, {"date": "2024-10-04", "close": 4.5196, "volume": 17335.0}, {"date": "2024-10-07", "close": 4.25, "volume": 13750.0}, {"date": "2024-10-08", "close": 4.09, "volume": 14136.0}, {"date": "2024-10-09", "close": 4.045, "volume": 10237.0}, {"date": "2024-10-10", "close": 3.86, "volume": 1455.0}, {"date": "2024-10-11", "close": 3.72, "volume": 3919.0}, {"date": "2024-10-14", "close": 3.705, "volume": 8434.0}, {"date": "2024-10-15", "close": 3.7888, "volume": 12676.0}, {"date": "2024-10-16", "close": 3.71, "volume": 8592.0}, {"date": "2024-10-17", "close": 3.68, "volume": 10473.0}, {"date": "2024-10-18", "close": 3.8199, "volume": 4310.0}, {"date": "2024-10-21", "close": 3.765, "volume": 4311.0}, {"date": "2024-10-22", "close": 3.63, "volume": 13270.0}, {"date": "2024-10-23", "close": 3.6, "volume": 8576.0}, {"date": "2024-10-24", "close": 3.71, "volume": 10304.0}, {"date": "2024-10-25", "close": 3.795, "volume": 4287.0}, {"date": "2024-10-28", "close": 3.92, "volume": 4926.0}, {"date": "2024-10-29", "close": 3.71, "volume": 26365.0}, {"date": "2024-10-30", "close": 4.28, "volume": 32105.0}, {"date": "2024-10-31", "close": 4.085, "volume": 11456.0}, {"date": "2024-11-01", "close": 4.1, "volume": 36596.0}, {"date": "2024-11-04", "close": 3.6629, "volume": 45502.0}, {"date": "2024-11-05", "close": 3.785, "volume": 16150.0}, {"date": "2024-11-06", "close": 3.66, "volume": 77145.0}, {"date": "2024-11-07", "close": 3.94, "volume": 15378.0}, {"date": "2024-11-08", "close": 3.76, "volume": 13286.0}, {"date": "2024-11-11", "close": 3.95, "volume": 104644.0}, {"date": "2024-11-12", "close": 4.13, "volume": 103342.0}, {"date": "2024-11-13", "close": 3.65, "volume": 54670.0}, {"date": "2024-11-14", "close": 3.66, "volume": 15792.0}, {"date": "2024-11-15", "close": 3.69, "volume": 2698.0}, {"date": "2024-11-18", "close": 3.94, "volume": 72527.0}, {"date": "2024-11-19", "close": 3.9, "volume": 15621.0}, {"date": "2024-11-20", "close": 3.99, "volume": 5028.0}, {"date": "2024-11-21", "close": 4.0126, "volume": 5190.0}, {"date": "2024-11-22", "close": 4.105, "volume": 9036.0}, {"date": "2024-11-25", "close": 4.04, "volume": 84175.0}, {"date": "2024-11-26", "close": 4.11, "volume": 20635.0}, {"date": "2024-11-27", "close": 4.2, "volume": 60749.0}, {"date": "2024-11-29", "close": 4.26, "volume": 824.0}, {"date": "2024-12-02", "close": 4.205, "volume": 48903.0}, {"date": "2024-12-03", "close": 4.55, "volume": 39840.0}, {"date": "2024-12-04", "close": 4.53, "volume": 27440.0}, {"date": "2024-12-05", "close": 4.51, "volume": 19860.0}, {"date": "2024-12-06", "close": 4.46, "volume": 2905.0}, {"date": "2024-12-09", "close": 4.33, "volume": 10427.0}, {"date": "2024-12-10", "close": 4.35, "volume": 80082.0}, {"date": "2024-12-11", "close": 4.24, "volume": 3979.0}, {"date": "2024-12-12", "close": 4.1993, "volume": 18463.0}, {"date": "2024-12-13", "close": 4.0101, "volume": 1562.0}, {"date": "2024-12-16", "close": 4.108, "volume": 2525.0}, {"date": "2024-12-17", "close": 4.065, "volume": 6592.0}, {"date": "2024-12-18", "close": 4.06, "volume": 11240.0}, {"date": "2024-12-19", "close": 4.28, "volume": 28188.0}, {"date": "2024-12-20", "close": 4.29, "volume": 3606.0}, {"date": "2024-12-23", "close": 4.09, "volume": 8352.0}, {"date": "2024-12-24", "close": 4.15, "volume": 953.0}, {"date": "2024-12-26", "close": 4.04, "volume": 20875.0}, {"date": "2024-12-27", "close": 4.1092, "volume": 7231.0}, {"date": "2024-12-30", "close": 4.05, "volume": 43856.0}, {"date": "2024-12-31", "close": 3.99, "volume": 9938.0}, {"date": "2025-01-02", "close": 4.05, "volume": 1218.0}, {"date": "2025-01-03", "close": 4.25, "volume": 13694.0}, {"date": "2025-01-06", "close": 4.32, "volume": 18577.0}, {"date": "2025-01-07", "close": 4.303, "volume": 10381.0}, {"date": "2025-01-08", "close": 4.0769, "volume": 5823.0}, {"date": "2025-01-10", "close": 3.86, "volume": 7209.0}, {"date": "2025-01-13", "close": 4.08, "volume": 5304.0}, {"date": "2025-01-14", "close": 4.26, "volume": 2108.0}, {"date": "2025-01-15", "close": 4.12, "volume": 9704.0}, {"date": "2025-01-16", "close": 4.2531, "volume": 3417.0}, {"date": "2025-01-17", "close": 4.24, "volume": 8544.0}, {"date": "2025-01-21", "close": 4.3199, "volume": 12445.0}, {"date": "2025-01-22", "close": 4.32, "volume": 6540.0}, {"date": "2025-01-23", "close": 4.3, "volume": 4374.0}, {"date": "2025-01-24", "close": 4.245, "volume": 9272.0}, {"date": "2025-01-27", "close": 4.15, "volume": 2530.0}, {"date": "2025-01-28", "close": 4.01, "volume": 2535.0}, {"date": "2025-01-29", "close": 4.205, "volume": 11406.0}, {"date": "2025-01-30", "close": 4.1616, "volume": 3296.0}, {"date": "2025-01-31", "close": 4.31, "volume": 7277.0}, {"date": "2025-02-03", "close": 4.06, "volume": 3806.0}, {"date": "2025-02-04", "close": 4.13, "volume": 6844.0}, {"date": "2025-02-05", "close": 4.155, "volume": 2078.0}, {"date": "2025-02-06", "close": 4.09, "volume": 4532.0}, {"date": "2025-02-07", "close": 4.09, "volume": 10809.0}, {"date": "2025-02-10", "close": 4.2, "volume": 2504.0}, {"date": "2025-02-11", "close": 4.14, "volume": 12866.0}, {"date": "2025-02-12", "close": 4.12, "volume": 2613.0}, {"date": "2025-02-13", "close": 4.195, "volume": 1374.0}, {"date": "2025-02-14", "close": 4.0115, "volume": 1461.0}, {"date": "2025-02-18", "close": 4.19, "volume": 5002.0}, {"date": "2025-02-19", "close": 4.11, "volume": 1452.0}, {"date": "2025-02-20", "close": 4.03, "volume": 2694.0}, {"date": "2025-02-21", "close": 4.0286, "volume": 921.0}, {"date": "2025-02-24", "close": 3.99, "volume": 2598.0}, {"date": "2025-02-25", "close": 3.9799, "volume": 15228.0}, {"date": "2025-02-26", "close": 3.93, "volume": 3352.0}, {"date": "2025-02-27", "close": 3.8014, "volume": 909.0}, {"date": "2025-02-28", "close": 3.92, "volume": 11228.0}, {"date": "2025-03-03", "close": 4.06, "volume": 8073.0}, {"date": "2025-03-04", "close": 3.8899, "volume": 4357.0}, {"date": "2025-03-05", "close": 3.83, "volume": 2924.0}, {"date": "2025-03-06", "close": 3.79, "volume": 1526.0}, {"date": "2025-03-07", "close": 3.765, "volume": 2477.0}, {"date": "2025-03-10", "close": 3.64, "volume": 6340.0}, {"date": "2025-03-11", "close": 3.63, "volume": 2800.0}, {"date": "2025-03-12", "close": 3.59, "volume": 1016.0}, {"date": "2025-03-13", "close": 3.39, "volume": 14252.0}, {"date": "2025-03-14", "close": 3.5, "volume": 5487.0}, {"date": "2025-03-17", "close": 3.67, "volume": 866.0}, {"date": "2025-03-18", "close": 3.46, "volume": 13816.0}, {"date": "2025-03-19", "close": 3.524, "volume": 8753.0}, {"date": "2025-03-20", "close": 3.4, "volume": 11139.0}, {"date": "2025-03-21", "close": 3.37, "volume": 2358.0}, {"date": "2025-03-24", "close": 3.38, "volume": 2364.0}, {"date": "2025-03-25", "close": 3.38, "volume": 1611.0}, {"date": "2025-03-26", "close": 3.27, "volume": 3710.0}, {"date": "2025-03-27", "close": 3.2601, "volume": 6770.0}, {"date": "2025-03-28", "close": 3.12, "volume": 3995.0}, {"date": "2025-03-31", "close": 2.61, "volume": 40555.0}, {"date": "2025-04-01", "close": 2.46, "volume": 5416.0}, {"date": "2025-04-02", "close": 2.67, "volume": 7102.0}, {"date": "2025-04-03", "close": 2.59, "volume": 3098.0}, {"date": "2025-04-04", "close": 2.465, "volume": 2436.0}, {"date": "2025-04-07", "close": 2.3021, "volume": 7665.0}, {"date": "2025-04-08", "close": 2.304, "volume": 5075.0}, {"date": "2025-04-09", "close": 2.42, "volume": 2149.0}, {"date": "2025-04-10", "close": 2.38, "volume": 1927.0}, {"date": "2025-04-11", "close": 2.3, "volume": 30925.0}, {"date": "2025-04-14", "close": 2.41, "volume": 24003.0}, {"date": "2025-04-15", "close": 2.48, "volume": 15630.0}, {"date": "2025-04-16", "close": 2.41, "volume": 5829.0}, {"date": "2025-04-17", "close": 2.4315, "volume": 6049.0}, {"date": "2025-04-21", "close": 2.439, "volume": 8113.0}, {"date": "2025-04-22", "close": 2.42, "volume": 5040.0}, {"date": "2025-04-23", "close": 2.55, "volume": 9926.0}, {"date": "2025-04-24", "close": 2.695, "volume": 12070.0}, {"date": "2025-04-25", "close": 2.7924, "volume": 7451.0}, {"date": "2025-04-28", "close": 2.8, "volume": 6022.0}, {"date": "2025-04-29", "close": 2.86, "volume": 3667.0}, {"date": "2025-04-30", "close": 2.84, "volume": 1148.0}, {"date": "2025-05-01", "close": 2.73, "volume": 1370.0}, {"date": "2025-05-02", "close": 2.77, "volume": 11627.0}, {"date": "2025-05-05", "close": 2.89, "volume": 2760.0}, {"date": "2025-05-06", "close": 3.1, "volume": 59264.0}, {"date": "2025-05-07", "close": 3.14, "volume": 7033.0}, {"date": "2025-05-08", "close": 3.1488, "volume": 4814.0}, {"date": "2025-05-09", "close": 3.06, "volume": 14824.0}, {"date": "2025-05-12", "close": 3.1, "volume": 13412.0}, {"date": "2025-05-13", "close": 3.06, "volume": 8775.0}, {"date": "2025-05-14", "close": 3.12, "volume": 5134.0}, {"date": "2025-05-15", "close": 3.01, "volume": 3502.0}, {"date": "2025-05-16", "close": 2.91, "volume": 12677.0}, {"date": "2025-05-19", "close": 2.91, "volume": null}, {"date": "2025-05-20", "close": 3.04, "volume": 1668.0}, {"date": "2025-05-21", "close": 3.0723, "volume": 6553.0}, {"date": "2025-05-22", "close": 3.0458, "volume": 832.0}, {"date": "2025-05-23", "close": 3.0458, "volume": null}, {"date": "2025-05-27", "close": 2.8832, "volume": 3106.0}, {"date": "2025-05-28", "close": 2.902, "volume": 2030.0}, {"date": "2025-05-29", "close": 2.98, "volume": 15108.0}, {"date": "2025-05-30", "close": 3.0, "volume": 925.0}, {"date": "2025-06-02", "close": 3.29, "volume": 29709.0}, {"date": "2025-06-03", "close": 3.0996, "volume": 7357.0}, {"date": "2025-06-04", "close": 3.0707, "volume": 2819.0}, {"date": "2025-06-05", "close": 3.1, "volume": 6823.0}, {"date": "2025-06-06", "close": 2.9565, "volume": 1629.0}, {"date": "2025-06-09", "close": 3.145, "volume": 4483.0}, {"date": "2025-06-10", "close": 3.14, "volume": 2504.0}, {"date": "2025-06-11", "close": 3.01, "volume": 2290.0}, {"date": "2025-06-12", "close": 3.24, "volume": 4460.0}, {"date": "2025-06-13", "close": 3.0129, "volume": 7835.0}, {"date": "2025-06-16", "close": 2.8, "volume": 16270.0}, {"date": "2025-06-17", "close": 2.74, "volume": 3511.0}, {"date": "2025-06-18", "close": 2.77, "volume": 3207.0}, {"date": "2025-06-20", "close": 2.78, "volume": 1489.0}, {"date": "2025-06-23", "close": 2.74, "volume": 202869.0}, {"date": "2025-06-24", "close": 3.145, "volume": 341849.0}, {"date": "2025-06-25", "close": 3.88, "volume": 2461792.0}, {"date": "2025-06-26", "close": 3.99, "volume": 222714.0}, {"date": "2025-06-27", "close": 3.53, "volume": 68301.0}, {"date": "2025-06-30", "close": 3.92, "volume": 57651.0}, {"date": "2025-07-01", "close": 3.75, "volume": 62402.0}, {"date": "2025-07-02", "close": 3.94, "volume": 83583.0}, {"date": "2025-07-03", "close": 3.7, "volume": 40948.0}, {"date": "2025-07-07", "close": 3.65, "volume": 24598.0}, {"date": "2025-07-08", "close": 3.93, "volume": 38171.0}, {"date": "2025-07-09", "close": 4.11, "volume": 68075.0}, {"date": "2025-07-10", "close": 3.8318, "volume": 18807.0}, {"date": "2025-07-11", "close": 3.98, "volume": 29379.0}, {"date": "2025-07-14", "close": 3.66, "volume": 40384.0}, {"date": "2025-07-15", "close": 3.7399, "volume": 9831.0}, {"date": "2025-07-16", "close": 3.63, "volume": 15258.0}, {"date": "2025-07-17", "close": 3.69, "volume": 67698.0}, {"date": "2025-07-18", "close": 3.66, "volume": 14620.0}, {"date": "2025-07-21", "close": 3.6475, "volume": 31915.0}, {"date": "2025-07-22", "close": 3.57, "volume": 10014.0}, {"date": "2025-07-23", "close": 3.63, "volume": 67783.0}, {"date": "2025-07-24", "close": 3.64, "volume": 75475.0}, {"date": "2025-07-25", "close": 3.6035, "volume": 88579.0}, {"date": "2025-07-28", "close": 3.6416, "volume": 7288.0}, {"date": "2025-07-29", "close": 3.55, "volume": 10164.0}, {"date": "2025-07-30", "close": 3.27, "volume": 424126.0}, {"date": "2025-07-31", "close": 3.24, "volume": 9098.0}, {"date": "2025-08-01", "close": 3.215, "volume": 21332.0}, {"date": "2025-08-04", "close": 3.2, "volume": 19356.0}, {"date": "2025-08-05", "close": 3.165, "volume": 11309.0}, {"date": "2025-08-06", "close": 2.91, "volume": 29170.0}, {"date": "2025-08-07", "close": 2.97, "volume": 6394.0}, {"date": "2025-08-08", "close": 2.77, "volume": 10192.0}, {"date": "2025-08-11", "close": 2.76, "volume": 18136.0}, {"date": "2025-08-12", "close": 2.79, "volume": 8076.0}, {"date": "2025-08-13", "close": 2.99, "volume": 26071.0}, {"date": "2025-08-14", "close": 2.925, "volume": 9209.0}, {"date": "2025-08-15", "close": 2.86, "volume": 2889.0}, {"date": "2025-08-18", "close": 2.935, "volume": 5864.0}, {"date": "2025-08-19", "close": 2.8181, "volume": 10834.0}, {"date": "2025-08-20", "close": 2.79, "volume": 3527.0}, {"date": "2025-08-21", "close": 2.8199, "volume": 4143.0}, {"date": "2025-08-22", "close": 3.03, "volume": 20558.0}, {"date": "2025-08-25", "close": 2.86, "volume": 9973.0}, {"date": "2025-08-26", "close": 2.89, "volume": 31368.0}, {"date": "2025-08-27", "close": 2.84, "volume": 7191.0}, {"date": "2025-08-28", "close": 2.85, "volume": 3715.0}, {"date": "2025-08-29", "close": 2.85, "volume": 21053.0}, {"date": "2025-09-02", "close": 3.0384, "volume": 23563.0}, {"date": "2025-09-03", "close": 3.035, "volume": 31005.0}, {"date": "2025-09-04", "close": 3.0756, "volume": 7750.0}, {"date": "2025-09-05", "close": 3.0704, "volume": 5817.0}, {"date": "2025-09-08", "close": 3.05, "volume": 5907.0}, {"date": "2025-09-09", "close": 3.1015, "volume": 16600.0}, {"date": "2025-09-10", "close": 2.98, "volume": 6136.0}, {"date": "2025-09-11", "close": 3.1, "volume": 20888.0}, {"date": "2025-09-12", "close": 3.6, "volume": 49296.0}, {"date": "2025-09-15", "close": 3.4745, "volume": 17857.0}, {"date": "2025-09-16", "close": 3.235, "volume": 17373.0}, {"date": "2025-09-17", "close": 3.27, "volume": 28605.0}, {"date": "2025-09-18", "close": 3.12, "volume": 12629.0}, {"date": "2025-09-19", "close": 3.13, "volume": 16847.0}, {"date": "2025-09-22", "close": 3.12, "volume": 8416.0}, {"date": "2025-09-23", "close": 3.23, "volume": 4558.0}, {"date": "2025-09-24", "close": 3.25, "volume": 4014.0}, {"date": "2025-09-25", "close": 3.24, "volume": 1382.0}, {"date": "2025-09-26", "close": 3.1, "volume": 6878.0}, {"date": "2025-09-29", "close": 3.24, "volume": 5750.0}, {"date": "2025-09-30", "close": 3.14, "volume": 2421.0}, {"date": "2025-10-01", "close": 3.1, "volume": 9490.0}, {"date": "2025-10-02", "close": 3.2896, "volume": 56378.0}, {"date": "2025-10-03", "close": 3.26, "volume": 30640.0}, {"date": "2025-10-06", "close": 3.2392, "volume": 4626.0}, {"date": "2025-10-07", "close": 4.29, "volume": 290479.0}, {"date": "2025-10-08", "close": 10.36, "volume": 47433050.0}, {"date": "2025-10-09", "close": 9.46, "volume": 768982.0}, {"date": "2025-10-10", "close": 6.33, "volume": 998682.0}, {"date": "2025-10-13", "close": 5.37, "volume": 373752.0}, {"date": "2025-10-14", "close": 5.07, "volume": 259421.0}, {"date": "2025-10-15", "close": 4.81, "volume": 188804.0}, {"date": "2025-10-16", "close": 4.39, "volume": 136530.0}, {"date": "2025-10-17", "close": 4.21, "volume": 80757.0}, {"date": "2025-10-20", "close": 4.1, "volume": 91168.0}, {"date": "2025-10-21", "close": 3.87, "volume": 155353.0}, {"date": "2025-10-22", "close": 3.71, "volume": 134356.0}, {"date": "2025-10-23", "close": 3.86, "volume": 106756.0}, {"date": "2025-10-24", "close": 4.01, "volume": 80226.0}, {"date": "2025-10-27", "close": 3.75, "volume": 113084.0}, {"date": "2025-10-28", "close": 3.58, "volume": 137261.0}, {"date": "2025-10-29", "close": 3.42, "volume": 128160.0}, {"date": "2025-10-30", "close": 3.29, "volume": 51796.0}, {"date": "2025-10-31", "close": 3.34, "volume": 59069.0}, {"date": "2025-11-03", "close": 3.12, "volume": 58917.0}, {"date": "2025-11-04", "close": 2.85, "volume": 61337.0}, {"date": "2025-11-05", "close": 2.77, "volume": 57681.0}, {"date": "2025-11-06", "close": 2.72, "volume": 45281.0}, {"date": "2025-11-07", "close": 2.58, "volume": 83676.0}, {"date": "2025-11-10", "close": 2.65, "volume": 91173.0}, {"date": "2025-11-11", "close": 2.73, "volume": 31767.0}, {"date": "2025-11-12", "close": 2.64, "volume": 35043.0}, {"date": "2025-11-13", "close": 2.57, "volume": 44610.0}, {"date": "2025-11-14", "close": 2.6, "volume": 47402.0}, {"date": "2025-11-17", "close": 2.49, "volume": 50815.0}, {"date": "2025-11-18", "close": 2.57, "volume": 39521.0}, {"date": "2025-11-19", "close": 2.54, "volume": 209136.0}, {"date": "2025-11-20", "close": 2.31, "volume": 101514.0}, {"date": "2025-11-21", "close": 2.42, "volume": 41345.0}, {"date": "2025-11-24", "close": 2.46, "volume": 54919.0}, {"date": "2025-11-25", "close": 2.52, "volume": 19245.0}, {"date": "2025-11-26", "close": 2.58, "volume": 22955.0}, {"date": "2025-11-28", "close": 2.63, "volume": 36727.0}, {"date": "2025-12-01", "close": 2.45, "volume": 37096.0}, {"date": "2025-12-02", "close": 2.45, "volume": 13554.0}, {"date": "2025-12-03", "close": 2.42, "volume": 65041.0}, {"date": "2025-12-04", "close": 2.54, "volume": 12322.0}, {"date": "2025-12-05", "close": 2.53, "volume": 22095.0}, {"date": "2025-12-08", "close": 2.44, "volume": 28334.0}, {"date": "2025-12-09", "close": 2.463, "volume": 15872.0}, {"date": "2025-12-10", "close": 2.4, "volume": 82495.0}, {"date": "2025-12-11", "close": 2.42, "volume": 31127.0}, {"date": "2025-12-12", "close": 2.44, "volume": 21690.0}, {"date": "2025-12-15", "close": 2.33, "volume": 54777.0}, {"date": "2025-12-16", "close": 2.07, "volume": 79886.0}, {"date": "2025-12-17", "close": 2.02, "volume": 54758.0}, {"date": "2025-12-18", "close": 2.06, "volume": 27548.0}, {"date": "2025-12-19", "close": 2.15, "volume": 25920.0}, {"date": "2025-12-22", "close": 2.24, "volume": 34543.0}, {"date": "2025-12-23", "close": 2.23, "volume": 13677.0}, {"date": "2025-12-24", "close": 2.2, "volume": 6950.0}, {"date": "2025-12-26", "close": 2.08, "volume": 54818.0}, {"date": "2025-12-29", "close": 2.03, "volume": 38279.0}, {"date": "2025-12-30", "close": 2.08, "volume": 26678.0}, {"date": "2025-12-31", "close": 2.17, "volume": 18578.0}, {"date": "2026-01-02", "close": 2.15, "volume": 17134.0}, {"date": "2026-01-05", "close": 2.195, "volume": 10467.0}, {"date": "2026-01-06", "close": 2.114, "volume": 22302.0}, {"date": "2026-01-07", "close": 2.1676, "volume": 7487.0}, {"date": "2026-01-08", "close": 2.185, "volume": 19540.0}, {"date": "2026-01-09", "close": 2.206, "volume": 7787.0}, {"date": "2026-01-12", "close": 2.296, "volume": 19043.0}, {"date": "2026-01-13", "close": 2.21, "volume": 32996.0}, {"date": "2026-01-14", "close": 2.21, "volume": 18559.0}, {"date": "2026-01-15", "close": 2.279, "volume": 22987.0}, {"date": "2026-01-16", "close": 2.416, "volume": 81732.0}, {"date": "2026-01-20", "close": 2.5, "volume": 56983.0}, {"date": "2026-01-21", "close": 2.42, "volume": 28006.0}, {"date": "2026-01-22", "close": 2.766, "volume": 42571.0}, {"date": "2026-01-23", "close": 2.65, "volume": 30752.0}, {"date": "2026-01-26", "close": 2.55, "volume": 15553.0}, {"date": "2026-01-27", "close": 2.55, "volume": 44193.0}, {"date": "2026-01-28", "close": 2.491, "volume": 7435.0}, {"date": "2026-01-29", "close": 2.33, "volume": 20999.0}, {"date": "2026-01-30", "close": 2.22, "volume": 15584.0}, {"date": "2026-02-02", "close": 2.25, "volume": 6234.0}, {"date": "2026-02-03", "close": 2.174, "volume": 15162.0}, {"date": "2026-02-04", "close": 2.18, "volume": 23533.0}, {"date": "2026-02-05", "close": 2.08, "volume": 28241.0}, {"date": "2026-02-06", "close": 2.08, "volume": 10430.0}, {"date": "2026-02-09", "close": 2.13, "volume": 25597.0}, {"date": "2026-02-10", "close": 2.13, "volume": 7136.0}, {"date": "2026-02-11", "close": 2.14, "volume": 15766.0}, {"date": "2026-02-12", "close": 2.39, "volume": 111272.0}, {"date": "2026-02-13", "close": 2.174, "volume": 39459.0}, {"date": "2026-02-17", "close": 2.18, "volume": 10073.0}, {"date": "2026-02-18", "close": 2.35, "volume": 28465.0}, {"date": "2026-02-19", "close": 2.28, "volume": 26188.0}, {"date": "2026-02-20", "close": 2.25, "volume": 3061.0}, {"date": "2026-02-23", "close": 2.26, "volume": 7804.0}, {"date": "2026-02-24", "close": 2.36, "volume": 14731.0}, {"date": "2026-02-25", "close": 2.44, "volume": 8887.0}, {"date": "2026-02-26", "close": 2.42, "volume": 13309.0}, {"date": "2026-02-27", "close": 2.53, "volume": 41871.0}, {"date": "2026-03-02", "close": 2.55, "volume": 8354.0}, {"date": "2026-03-03", "close": 2.33, "volume": 19991.0}, {"date": "2026-03-04", "close": 2.4199, "volume": 7814.0}, {"date": "2026-03-05", "close": 2.27, "volume": 3629.0}, {"date": "2026-03-06", "close": 2.29, "volume": 3620.0}, {"date": "2026-03-09", "close": 2.31, "volume": 5570.0}, {"date": "2026-03-10", "close": 2.64, "volume": 106154.0}, {"date": "2026-03-11", "close": 2.63, "volume": 14936.0}, {"date": "2026-03-12", "close": 2.565, "volume": 28569.0}, {"date": "2026-03-13", "close": 2.8077, "volume": 66499.0}, {"date": "2026-03-16", "close": 3.38, "volume": 116940.0}, {"date": "2026-03-17", "close": 3.12, "volume": 42168.0}, {"date": "2026-03-18", "close": 3.12, "volume": 22350.0}, {"date": "2026-03-19", "close": 3.03, "volume": 8473.0}, {"date": "2026-03-20", "close": 3.26, "volume": 33905.0}, {"date": "2026-03-23", "close": 3.13, "volume": 11666.0}, {"date": "2026-03-24", "close": 2.99, "volume": 9618.0}, {"date": "2026-03-25", "close": 2.99, "volume": 12162.0}, {"date": "2026-03-26", "close": 2.8, "volume": 13234.0}, {"date": "2026-03-27", "close": 2.72, "volume": 15091.0}, {"date": "2026-03-30", "close": 2.67, "volume": 11907.0}, {"date": "2026-03-31", "close": 2.68, "volume": 8315.0}, {"date": "2026-04-01", "close": 2.82, "volume": 7040.0}, {"date": "2026-04-02", "close": 3.01, "volume": 12269.0}, {"date": "2026-04-06", "close": 3.155, "volume": 12469.0}, {"date": "2026-04-07", "close": 3.2, "volume": 26971.0}, {"date": "2026-04-08", "close": 3.05, "volume": 28864.0}, {"date": "2026-04-09", "close": 3.15, "volume": 12624.0}, {"date": "2026-04-10", "close": 3.06, "volume": 23055.0}, {"date": "2026-04-13", "close": 3.11, "volume": 12174.0}, {"date": "2026-04-14", "close": 3.26, "volume": 14561.0}, {"date": "2026-04-15", "close": 3.38, "volume": 6794.0}, {"date": "2026-04-16", "close": 3.56, "volume": 37083.0}, {"date": "2026-04-17", "close": 3.53, "volume": 45169.0}, {"date": "2026-04-20", "close": 3.4, "volume": 19520.0}, {"date": "2026-04-21", "close": 3.13, "volume": 9057.0}, {"date": "2026-04-22", "close": 3.14, "volume": 17594.0}, {"date": "2026-04-23", "close": 3.13, "volume": 16784.0}, {"date": "2026-04-24", "close": 3.05, "volume": 8060.0}, {"date": "2026-04-27", "close": 3.03, "volume": 10500.0}, {"date": "2026-04-28", "close": 3.13, "volume": 4064.0}, {"date": "2026-04-29", "close": 3.0, "volume": 5922.0}, {"date": "2026-04-30", "close": 3.03, "volume": 4202.0}, {"date": "2026-05-01", "close": 2.97, "volume": 2070.0}, {"date": "2026-05-04", "close": 2.96, "volume": 2719.0}, {"date": "2026-05-05", "close": 3.09, "volume": 75416.0}, {"date": "2026-05-06", "close": 3.17, "volume": 15078.0}, {"date": "2026-05-07", "close": 3.12, "volume": 11347.0}, {"date": "2026-05-08", "close": 3.07, "volume": 9749.0}, {"date": "2026-05-11", "close": 3.14, "volume": 9626.0}, {"date": "2026-05-12", "close": 3.0246, "volume": 5384.0}, {"date": "2026-05-13", "close": 3.18, "volume": 16159.0}, {"date": "2026-05-14", "close": 3.11, "volume": 7605.0}, {"date": "2026-05-15", "close": 3.044, "volume": 6218.0}, {"date": "2026-05-18", "close": 2.93, "volume": 3760.0}, {"date": "2026-05-19", "close": 2.9, "volume": 2855.0}, {"date": "2026-05-20", "close": 2.835, "volume": 7252.0}, {"date": "2026-05-21", "close": 2.94, "volume": 9982.0}, {"date": "2026-05-22", "close": 3.029, "volume": 19860.0}, {"date": "2026-05-26", "close": 3.0659, "volume": 12018.0}, {"date": "2026-05-27", "close": 3.08, "volume": 4005.0}, {"date": "2026-05-28", "close": 3.08, "volume": 9951.0}, {"date": "2026-05-29", "close": 3.15, "volume": 6387.0}, {"date": "2026-06-01", "close": 3.31, "volume": 30974.0}, {"date": "2026-06-02", "close": 3.38, "volume": 39454.0}, {"date": "2026-06-03", "close": 3.34, "volume": 16164.0}, {"date": "2026-06-04", "close": 3.43, "volume": 58076.0}, {"date": "2026-06-05", "close": 3.09, "volume": 12050.0}, {"date": "2026-06-08", "close": 3.09, "volume": 6109.0}, {"date": "2026-06-09", "close": 3.083, "volume": 5951.0}, {"date": "2026-06-10", "close": 3.0, "volume": 7042.0}, {"date": "2026-06-11", "close": 3.0, "volume": 7746.0}, {"date": "2026-06-12", "close": 3.2, "volume": 47118.0}, {"date": "2026-06-15", "close": 3.24, "volume": 20616.0}, {"date": "2026-06-16", "close": 3.06, "volume": 59601.0}, {"date": "2026-06-17", "close": 3.01, "volume": 4917.0}, {"date": "2026-06-18", "close": 2.8, "volume": 8363.0}, {"date": "2026-06-22", "close": 2.94, "volume": 11254.0}, {"date": "2026-06-23", "close": 2.9, "volume": 28414.0}, {"date": "2026-06-24", "close": 2.9, "volume": 20534.0}, {"date": "2026-06-25", "close": 2.82, "volume": 1598.0}, {"date": "2026-06-26", "close": 2.945, "volume": 9079.0}, {"date": "2026-06-29", "close": 2.85, "volume": 5292.0}, {"date": "2026-06-30", "close": 2.91, "volume": 51251.0}, {"date": "2026-07-01", "close": 2.94, "volume": 8184.0}, {"date": "2026-07-02", "close": 2.77, "volume": 12769.0}, {"date": "2026-07-06", "close": 2.85, "volume": 14781.0}, {"date": "2026-07-07", "close": 2.89, "volume": 13865.0}, {"date": "2026-07-08", "close": 2.71, "volume": 17204.0}, {"date": "2026-07-09", "close": 2.775, "volume": 38769.0}, {"date": "2026-07-10", "close": 2.735, "volume": 5588.0}, {"date": "2026-07-13", "close": 2.82, "volume": 11372.0}, {"date": "2026-07-14", "close": 3.0, "volume": 21857.0}, {"date": "2026-07-15", "close": 2.9, "volume": 20186.0}, {"date": "2026-07-16", "close": 2.81, "volume": 13519.0}, {"date": "2026-07-17", "close": 2.782, "volume": 13892.0}, {"date": "2026-07-20", "close": 2.81, "volume": 8853.0}, {"date": "2026-07-21", "close": 2.7, "volume": 40176.0}, {"date": "2026-07-22", "close": 2.67, "volume": 6470.0}, {"date": "2026-07-23", "close": 2.685, "volume": 21700.0}, {"date": "2026-07-24", "close": 2.64, "volume": 56303.0}, {"date": "2026-07-27", "close": 2.5, "volume": 3064.0}, {"date": "2026-07-28", "close": 2.5, "volume": 18906.0}, {"date": "2026-07-29", "close": 2.48, "volume": 2254.0}, {"date": "2026-07-30", "close": 2.55, "volume": 10295.0}, {"date": "2026-07-31", "close": 2.535, "volume": 8777.0}, {"date": "2026-08-03", "close": 2.66, "volume": 128921.0}, {"date": "2026-08-04", "close": 2.81, "volume": 68121.0}, {"date": "2026-08-05", "close": 2.96, "volume": 65809.0}, {"date": "2026-08-06", "close": 2.85, "volume": 19274.0}, {"date": "2026-08-07", "close": 3.17, "volume": 814133.0}, {"date": "2026-08-10", "close": 3.09, "volume": 31623.0}, {"date": "2026-08-11", "close": 3.22, "volume": 22317.0}, {"date": "2026-08-12", "close": 3.3, "volume": 13120.0}, {"date": "2026-08-13", "close": 3.29, "volume": 11390.0}, {"date": "2026-08-14", "close": 3.28, "volume": 6689.0}, {"date": "2026-08-17", "close": 3.26, "volume": 10738.0}, {"date": "2026-08-18", "close": 3.25, "volume": 5693.0}, {"date": "2026-08-19", "close": 3.36, "volume": 14551.0}, {"date": "2026-08-20", "close": 3.39, "volume": 9269.0}, {"date": "2026-08-21", "close": 3.59, "volume": 84256.0}, {"date": "2026-08-24", "close": 3.81, "volume": 102789.0}, {"date": "2026-08-25", "close": 3.82, "volume": 27364.0}, {"date": "2026-08-26", "close": 3.86, "volume": 22422.0}, {"date": "2026-08-27", "close": 3.97, "volume": 23925.0}, {"date": "2026-08-28", "close": 3.98, "volume": 19586.0}, {"date": "2026-08-31", "close": 4.19, "volume": 30297.0}, {"date": "2026-09-01", "close": 4.23, "volume": 26577.0}, {"date": "2026-09-02", "close": 4.25, "volume": 24895.0}, {"date": "2026-09-03", "close": 4.63, "volume": 139597.0}, {"date": "2026-09-04", "close": 4.67, "volume": 79165.0}, {"date": "2026-09-08", "close": 4.28, "volume": 86149.0}, {"date": "2026-09-09", "close": 4.215, "volume": 26815.0}, {"date": "2026-09-10", "close": 4.07, "volume": 17421.0}, {"date": "2026-09-11", "close": 3.9, "volume": 37653.0}, {"date": "2026-09-14", "close": 4.33, "volume": 66839.0}, {"date": "2026-09-15", "close": 4.27, "volume": 5880.0}, {"date": "2026-09-16", "close": 2.19, "volume": 1514535.0}, {"date": "2026-09-17", "close": 2.46, "volume": 672881.0}, {"date": "2026-09-18", "close": 2.77, "volume": 415004.0}, {"date": "2026-09-21", "close": 2.99, "volume": 145783.0}, {"date": "2026-09-22", "close": 2.57, "volume": 155124.0}, {"date": "2026-09-23", "close": 2.52, "volume": 91401.0}], "refreshing": true}