{"ticker": "XELB", "overview": {"cik": "1083220", "ticker": "XELB", "name": "XCel Brands, Inc.", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104787", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103671", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102492", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098791", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001104659-26-098462", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096016", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-06", "title": "Form 10-K/A", "accession": "0001104659-26-091375", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076855", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068948", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-065835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061185", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-06", "title": "Form EFFECT", "accession": "9999999995-26-001515", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-04", "title": "Form CORRESP", "accession": "0001104659-26-054991", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054764", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-053074", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-04-24", "title": "Form S-1/A", "accession": "0001104659-26-047895", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047002", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047000", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046999", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046998", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046997", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001104659-26-044940", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043927", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 33980.5, "sell_n": 0, "sell_sum": 0, "net": 33980.5, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-08-28"}, "metrics": {"ticker": "XELB", "has_prices": true, "as_of": "2026-09-23", "last": 0.845, "prev_close": 0.861, "change": -0.016000000000000014, "change_pct": -0.018583042973286893, "session_volume": 4077.0, "vwap_5": 0.8601482053276298, "vwap_20": 0.9578556194941691, "vwap_60": 1.092076344672834, "vwap_250": 2.0349429238860504, "high_52w": 2.43, "low_52w": 0.696, "avg_volume_20": 67139.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001985", "src": "13DG", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Jeffrey Sanford Link", "who_key": "Link Jeffrey Sanford", "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": "Patent Owners & Lessors", "country": "United States", "headline": "Link Jeffrey Sanford takes a 8% passive stake in XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/2160497/0001753926-26-001985-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}, {"id": "0001104659-26-104787", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 43299.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on XELB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926104787/0001104659-26-104787-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001104659-26-103671", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5252.5, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The corner office is buying \u2014 $5K of XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926103671/0001104659-26-103671-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001104659-26-102492", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9550.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Chief exec picks up $10K of XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926102492/0001104659-26-102492-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001104659-26-100839", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19178.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO loads up: $19K into XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926100839/0001104659-26-100839-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}], "recent_buys": [{"id": "0001104659-26-103671", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5252.5, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The corner office is buying \u2014 $5K of XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926103671/0001104659-26-103671-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001104659-26-102492", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9550.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Chief exec picks up $10K of XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926102492/0001104659-26-102492-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001104659-26-100839", "src": "INSIDERS", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19178.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO loads up: $19K into XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926100839/0001104659-26-100839-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}], "institutional": [{"id": "13DG-0001753926-26-001985", "src": "13DG", "ticker": "XELB", "cik": "1083220", "company": "XCel Brands, Inc.", "company_raw": "XCel Brands, Inc.", "who": "Jeffrey Sanford Link", "who_key": "Link Jeffrey Sanford", "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": "Patent Owners & Lessors", "country": "United States", "headline": "Link Jeffrey Sanford takes a 8% passive stake in XELB", "source_url": "https://www.sec.gov/Archives/edgar/data/2160497/0001753926-26-001985-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}], "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": "Xcel Brands, Inc - Common Stock", "new_value": "XCel Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001083220", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001083220", "applied": 1, "detected_at": "2026-10-28T17:07:32.781833"}]}, "key_people": [{"who": "Loren Robert W. D", "who_key": "D LOREN ROBERT W", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 33980.5, "sold": 0, "net": 33980.5, "trades": 3, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5252.5, "date": "2026-08-28", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926103671/0001104659-26-103671-index.htm"}, {"action": "BUY", "amount": 9550.0, "date": "2026-08-26", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926102492/0001104659-26-102492-index.htm"}, {"action": "BUY", "amount": 19178.0, "date": "2026-08-24", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926100839/0001104659-26-100839-index.htm"}], "latest": {"action": "BUY", "amount": 5252.5, "date": "2026-08-28", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1086742/000110465926103671/0001104659-26-103671-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 19178.0}, {"date": "2026-08-26", "net": 9550.0}, {"date": "2026-08-28", "net": 5252.5}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104787", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103671", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102492", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098791", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "Prospectus", "accession": "0001104659-26-098462", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096016", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-06", "title": "Form 10-K/A", "accession": "0001104659-26-091375", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076855", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068948", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-065835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061185", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-06", "title": "Form EFFECT", "accession": "9999999995-26-001515", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-04", "title": "Form CORRESP", "accession": "0001104659-26-054991", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-054764", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-053074", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-04-24", "title": "Form S-1/A", "accession": "0001104659-26-047895", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047002", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047000", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046999", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046998", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046997", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001104659-26-044940", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043927", "price_sensitive": false}], "performance": {"ticker": "XELB", "has_prices": true, "summary": {"n": 3, "avg": -0.07372644108080999, "win_rate": 0.3333333333333333, "best": 0.04320987654320978, "worst": -0.1369625165968747, "as_of": "2026-09-23"}, "buys": [{"who": "D LOREN ROBERT W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director, 10% Owner", "amount": 5252.5, "date": "2026-08-28", "score": 34.6, "ref_price": 0.9791, "return": -0.1369625165968747}, {"who": "D LOREN ROBERT W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director, 10% Owner", "amount": 9550.0, "date": "2026-08-26", "score": 37.5, "ref_price": 0.9684, "return": -0.12742668318876504}, {"who": "D LOREN ROBERT W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director, 10% Owner", "amount": 19178.0, "date": "2026-08-24", "score": 40.9, "ref_price": 0.81, "return": 0.04320987654320978}]}, "price_series": [{"date": "2016-09-23", "close": 44.7, "volume": 724.0}, {"date": "2016-09-26", "close": 43.4, "volume": 596.0}, {"date": "2016-09-27", "close": 44.4, "volume": 403.0}, {"date": "2016-09-28", "close": 43.6, "volume": 591.0}, {"date": "2016-09-29", "close": 48.4, "volume": 2902.0}, {"date": "2016-09-30", "close": 49.9, "volume": 1786.0}, {"date": "2016-10-03", "close": 51.3, "volume": 1671.0}, {"date": "2016-10-04", "close": 50.3, "volume": 897.0}, {"date": "2016-10-05", "close": 51.5, "volume": 803.0}, {"date": "2016-10-06", "close": 49.3, "volume": 260.0}, {"date": "2016-10-07", "close": 52.0, "volume": 289.0}, {"date": "2016-10-10", "close": 50.9, "volume": 591.0}, {"date": "2016-10-11", "close": 51.5, "volume": 69.0}, {"date": "2016-10-12", "close": 50.1, "volume": 263.0}, {"date": "2016-10-13", "close": 49.7, "volume": 37.0}, {"date": "2016-10-14", "close": 51.0, "volume": 516.0}, {"date": "2016-10-17", "close": 52.2, "volume": 4182.0}, {"date": "2016-10-18", "close": 52.4, "volume": 1504.0}, {"date": "2016-10-19", "close": 52.2, "volume": 270.0}, {"date": "2016-10-20", "close": 50.0, "volume": 1295.0}, {"date": "2016-10-21", "close": 50.5, "volume": 395.0}, {"date": "2016-10-24", "close": 50.5, "volume": null}, {"date": "2016-10-25", "close": 50.0, "volume": 687.0}, {"date": "2016-10-26", "close": 50.0, "volume": 719.0}, {"date": "2016-10-27", "close": 50.0, "volume": null}, {"date": "2016-10-28", "close": 50.0, "volume": null}, {"date": "2016-10-31", "close": 50.0, "volume": 539.0}, {"date": "2016-11-01", "close": 50.0, "volume": null}, {"date": "2016-11-02", "close": 50.5, "volume": 370.0}, {"date": "2016-11-03", "close": 50.0, "volume": 830.0}, {"date": "2016-11-04", "close": 50.5, "volume": 300.0}, {"date": "2016-11-07", "close": 48.0, "volume": 187.0}, {"date": "2016-11-08", "close": 50.5, "volume": 516.0}, {"date": "2016-11-09", "close": 50.0, "volume": 503.0}, {"date": "2016-11-10", "close": 50.0, "volume": 251.0}, {"date": "2016-11-11", "close": 50.5, "volume": 555.0}, {"date": "2016-11-14", "close": 48.5, "volume": 795.0}, {"date": "2016-11-15", "close": 50.0, "volume": 1281.0}, {"date": "2016-11-16", "close": 49.5, "volume": 336.0}, {"date": "2016-11-17", "close": 50.0, "volume": 170.0}, {"date": "2016-11-18", "close": 50.0, "volume": 620.0}, {"date": "2016-11-21", "close": 49.5, "volume": 733.0}, {"date": "2016-11-22", "close": 49.5, "volume": 219.0}, {"date": "2016-11-23", "close": 49.5, "volume": null}, {"date": "2016-11-25", "close": 49.5, "volume": 13.0}, {"date": "2016-11-28", "close": 49.0, "volume": 197.0}, {"date": "2016-11-29", "close": 49.0, "volume": 190.0}, {"date": "2016-11-30", "close": 49.5, "volume": 280.0}, {"date": "2016-12-01", "close": 50.5, "volume": 80.0}, {"date": "2016-12-02", "close": 50.5, "volume": null}, {"date": "2016-12-05", "close": 50.0, "volume": 440.0}, {"date": "2016-12-06", "close": 48.5, "volume": 17.0}, {"date": "2016-12-07", "close": 48.5, "volume": 924.0}, {"date": "2016-12-08", "close": 48.5, "volume": 536.0}, {"date": "2016-12-09", "close": 45.0, "volume": 1326.0}, {"date": "2016-12-12", "close": 47.5, "volume": 1025.0}, {"date": "2016-12-13", "close": 47.5, "volume": 1444.0}, {"date": "2016-12-14", "close": 45.0, "volume": 800.0}, {"date": "2016-12-15", "close": 44.5, "volume": 492.0}, {"date": "2016-12-16", "close": 45.0, "volume": 1162.0}, {"date": "2016-12-19", "close": 40.0, "volume": 1484.0}, {"date": "2016-12-20", "close": 39.5, "volume": 851.0}, {"date": "2016-12-21", "close": 42.0, "volume": 434.0}, {"date": "2016-12-22", "close": 43.5, "volume": 509.0}, {"date": "2016-12-23", "close": 45.5, "volume": 368.0}, {"date": "2016-12-27", "close": 45.5, "volume": 126.0}, {"date": "2016-12-28", "close": 45.5, "volume": 908.0}, {"date": "2016-12-29", "close": 43.5, "volume": 1463.0}, {"date": "2016-12-30", "close": 44.0, "volume": 982.0}, {"date": "2017-01-03", "close": 43.0, "volume": 5587.0}, {"date": "2017-01-04", "close": 44.5, "volume": 2855.0}, {"date": "2017-01-05", "close": 45.5, "volume": 401.0}, {"date": "2017-01-06", "close": 43.5, "volume": 340.0}, {"date": "2017-01-09", "close": 44.5, "volume": 648.0}, {"date": "2017-01-10", "close": 47.0, "volume": 977.0}, {"date": "2017-01-11", "close": 47.0, "volume": 1437.0}, {"date": "2017-01-12", "close": 47.0, "volume": 1956.0}, {"date": "2017-01-13", "close": 45.5, "volume": 1106.0}, {"date": "2017-01-17", "close": 43.0, "volume": 2503.0}, {"date": "2017-01-18", "close": 43.995, "volume": 9391.0}, {"date": "2017-01-19", "close": 43.995, "volume": null}, {"date": "2017-01-20", "close": 44.5, "volume": 656.0}, {"date": "2017-01-23", "close": 43.5, "volume": 459.0}, {"date": "2017-01-24", "close": 42.5, "volume": 142.0}, {"date": "2017-01-25", "close": 43.0, "volume": 832.0}, {"date": "2017-01-26", "close": 39.804, "volume": 1707.0}, {"date": "2017-01-27", "close": 38.5, "volume": 2120.0}, {"date": "2017-01-30", "close": 37.5, "volume": 617.0}, {"date": "2017-01-31", "close": 38.5, "volume": 1236.0}, {"date": "2017-02-01", "close": 37.5, "volume": 690.0}, {"date": "2017-02-02", "close": 38.5, "volume": 484.0}, {"date": "2017-02-03", "close": 38.5, "volume": null}, {"date": "2017-02-06", "close": 38.0, "volume": 929.0}, {"date": "2017-02-07", "close": 38.1, "volume": 200.0}, {"date": "2017-02-08", "close": 37.0, "volume": 2123.0}, {"date": "2017-02-09", "close": 37.5, "volume": 123.0}, {"date": "2017-02-10", "close": 38.5, "volume": 173.0}, {"date": "2017-02-13", "close": 41.5, "volume": 378.0}, {"date": "2017-02-14", "close": 44.5, "volume": 356.0}, {"date": "2017-02-15", "close": 45.0, "volume": 748.0}, {"date": "2017-02-16", "close": 44.5, "volume": 203.0}, {"date": "2017-02-17", "close": 47.5, "volume": 219.0}, {"date": "2017-02-21", "close": 47.5, "volume": 120.0}, {"date": "2017-02-22", "close": 46.5, "volume": 566.0}, {"date": "2017-02-23", "close": 47.0, "volume": 817.0}, {"date": "2017-02-24", "close": 48.5, "volume": 901.0}, {"date": "2017-02-27", "close": 48.5, "volume": 101.0}, {"date": "2017-02-28", "close": 47.5, "volume": 303.0}, {"date": "2017-03-01", "close": 44.0, "volume": 2779.0}, {"date": "2017-03-02", "close": 45.0, "volume": 23.0}, {"date": "2017-03-03", "close": 44.0, "volume": 524.0}, {"date": "2017-03-06", "close": 39.5, "volume": 1643.0}, {"date": "2017-03-07", "close": 38.0, "volume": 1647.0}, {"date": "2017-03-08", "close": 37.0, "volume": 597.0}, {"date": "2017-03-09", "close": 38.5, "volume": 3130.0}, {"date": "2017-03-10", "close": 37.0, "volume": 2686.0}, {"date": "2017-03-13", "close": 38.5, "volume": 2651.0}, {"date": "2017-03-14", "close": 37.5, "volume": 813.0}, {"date": "2017-03-15", "close": 37.0, "volume": 1074.0}, {"date": "2017-03-16", "close": 35.5, "volume": 1347.0}, {"date": "2017-03-17", "close": 37.0, "volume": 1126.0}, {"date": "2017-03-20", "close": 34.0, "volume": 2579.0}, {"date": "2017-03-21", "close": 33.95, "volume": 2079.0}, {"date": "2017-03-22", "close": 26.5, "volume": 7245.0}, {"date": "2017-03-23", "close": 26.0, "volume": 2387.0}, {"date": "2017-03-24", "close": 23.0, "volume": 1507.0}, {"date": "2017-03-27", "close": 22.5, "volume": 1806.0}, {"date": "2017-03-28", "close": 20.0, "volume": 6581.0}, {"date": "2017-03-29", "close": 24.5, "volume": 11779.0}, {"date": "2017-03-30", "close": 27.5, "volume": 9997.0}, {"date": "2017-03-31", "close": 27.0, "volume": 2777.0}, {"date": "2017-04-03", "close": 26.0, "volume": 4745.0}, {"date": "2017-04-04", "close": 25.5, "volume": 1053.0}, {"date": "2017-04-05", "close": 25.5, "volume": 1101.0}, {"date": "2017-04-06", "close": 30.55, "volume": 93755.0}, {"date": "2017-04-07", "close": 27.5, "volume": 25195.0}, {"date": "2017-04-10", "close": 28.5, "volume": 2232.0}, {"date": "2017-04-11", "close": 24.5, "volume": 3219.0}, {"date": "2017-04-12", "close": 26.5, "volume": 7865.0}, {"date": "2017-04-13", "close": 24.5, "volume": 5436.0}, {"date": "2017-04-17", "close": 24.0, "volume": 920.0}, {"date": "2017-04-18", "close": 23.0, "volume": 1291.0}, {"date": "2017-04-19", "close": 24.25, "volume": 1034.0}, {"date": "2017-04-20", "close": 24.0, "volume": 1304.0}, {"date": "2017-04-21", "close": 23.5, "volume": 2380.0}, {"date": "2017-04-24", "close": 23.5, "volume": 266.0}, {"date": "2017-04-25", "close": 22.0, "volume": 3283.0}, {"date": "2017-04-26", "close": 22.5, "volume": 4174.0}, {"date": "2017-04-27", "close": 21.0, "volume": 725.0}, {"date": "2017-04-28", "close": 23.5, "volume": 10256.0}, {"date": "2017-05-01", "close": 22.5, "volume": 2150.0}, {"date": "2017-05-02", "close": 23.0, "volume": 1770.0}, {"date": "2017-05-03", "close": 24.0, "volume": 1875.0}, {"date": "2017-05-04", "close": 24.5, "volume": 6248.0}, {"date": "2017-05-05", "close": 24.0, "volume": 1360.0}, {"date": "2017-05-08", "close": 22.5, "volume": 191.0}, {"date": "2017-05-09", "close": 26.0, "volume": 5367.0}, {"date": "2017-05-10", "close": 23.5, "volume": 4267.0}, {"date": "2017-05-11", "close": 23.05, "volume": 169.0}, {"date": "2017-05-12", "close": 23.0, "volume": 1290.0}, {"date": "2017-05-15", "close": 23.0, "volume": 1112.0}, {"date": "2017-05-16", "close": 22.5, "volume": 545.0}, {"date": "2017-05-17", "close": 22.0, "volume": 1166.0}, {"date": "2017-05-18", "close": 21.5, "volume": 560.0}, {"date": "2017-05-19", "close": 22.5, "volume": 903.0}, {"date": "2017-05-22", "close": 22.0, "volume": 352.0}, {"date": "2017-05-23", "close": 22.25, "volume": 217.0}, {"date": "2017-05-24", "close": 22.0, "volume": 743.0}, {"date": "2017-05-25", "close": 22.0, "volume": 792.0}, {"date": "2017-05-26", "close": 24.0, "volume": 530.0}, {"date": "2017-05-30", "close": 25.5, "volume": 2567.0}, {"date": "2017-05-31", "close": 26.0, "volume": 899.0}, {"date": "2017-06-01", "close": 25.5, "volume": 512.0}, {"date": "2017-06-02", "close": 26.0, "volume": 952.0}, {"date": "2017-06-05", "close": 26.0, "volume": 18.0}, {"date": "2017-06-06", "close": 24.5, "volume": 1396.0}, {"date": "2017-06-07", "close": 25.0, "volume": 1115.0}, {"date": "2017-06-08", "close": 30.0, "volume": 2022.0}, {"date": "2017-06-09", "close": 29.0, "volume": 1213.0}, {"date": "2017-06-12", "close": 31.0, "volume": 1117.0}, {"date": "2017-06-13", "close": 30.5, "volume": 1011.0}, {"date": "2017-06-14", "close": 31.0, "volume": 1019.0}, {"date": "2017-06-15", "close": 31.0, "volume": 1424.0}, {"date": "2017-06-16", "close": 28.0, "volume": 3017.0}, {"date": "2017-06-19", "close": 27.5, "volume": 121.0}, {"date": "2017-06-20", "close": 27.0, "volume": 250.0}, {"date": "2017-06-21", "close": 27.0, "volume": 308.0}, {"date": "2017-06-22", "close": 26.0, "volume": 26.0}, {"date": "2017-06-23", "close": 27.5, "volume": 2149.0}, {"date": "2017-06-26", "close": 27.5, "volume": 25.0}, {"date": "2017-06-27", "close": 28.5, "volume": 887.0}, {"date": "2017-06-28", "close": 27.5, "volume": 1624.0}, {"date": "2017-06-29", "close": 27.5, "volume": 430.0}, {"date": "2017-06-30", "close": 30.5, "volume": 1927.0}, {"date": "2017-07-03", "close": 30.5, "volume": 664.0}, {"date": "2017-07-05", "close": 30.5, "volume": 1137.0}, {"date": "2017-07-06", "close": 31.0, "volume": 256.0}, {"date": "2017-07-07", "close": 32.0, "volume": 727.0}, {"date": "2017-07-10", "close": 32.0, "volume": 419.0}, {"date": "2017-07-11", "close": 32.5, "volume": 314.0}, {"date": "2017-07-12", "close": 34.0, "volume": 809.0}, {"date": "2017-07-13", "close": 33.0, "volume": 1226.0}, {"date": "2017-07-14", "close": 34.5, "volume": 331.0}, {"date": "2017-07-17", "close": 34.0, "volume": 20.0}, {"date": "2017-07-18", "close": 34.0, "volume": null}, {"date": "2017-07-19", "close": 34.5, "volume": 374.0}, {"date": "2017-07-20", "close": 34.5, "volume": null}, {"date": "2017-07-21", "close": 35.0, "volume": 240.0}, {"date": "2017-07-24", "close": 35.0, "volume": 324.0}, {"date": "2017-07-25", "close": 34.0, "volume": 169.0}, {"date": "2017-07-26", "close": 35.5, "volume": 212.0}, {"date": "2017-07-27", "close": 36.0, "volume": 133.0}, {"date": "2017-07-28", "close": 37.0, "volume": 488.0}, {"date": "2017-07-31", "close": 37.0, "volume": 530.0}, {"date": "2017-08-01", "close": 37.0, "volume": 357.0}, {"date": "2017-08-02", "close": 35.0, "volume": 588.0}, {"date": "2017-08-03", "close": 36.5, "volume": 675.0}, {"date": "2017-08-04", "close": 32.5, "volume": 793.0}, {"date": "2017-08-07", "close": 34.0, "volume": 358.0}, {"date": "2017-08-08", "close": 37.5, "volume": 782.0}, {"date": "2017-08-09", "close": 39.0, "volume": 1358.0}, {"date": "2017-08-10", "close": 40.0, "volume": 1397.0}, {"date": "2017-08-11", "close": 43.0, "volume": 924.0}, {"date": "2017-08-14", "close": 42.5, "volume": 1220.0}, {"date": "2017-08-15", "close": 45.0, "volume": 100.0}, {"date": "2017-08-16", "close": 48.0, "volume": 302.0}, {"date": "2017-08-17", "close": 44.0, "volume": 1452.0}, {"date": "2017-08-18", "close": 42.5, "volume": 710.0}, {"date": "2017-08-21", "close": 42.0, "volume": 208.0}, {"date": "2017-08-22", "close": 42.0, "volume": null}, {"date": "2017-08-23", "close": 41.5, "volume": 445.0}, {"date": "2017-08-24", "close": 41.0, "volume": 142.0}, {"date": "2017-08-25", "close": 41.5, "volume": 189.0}, {"date": "2017-08-28", "close": 39.0, "volume": 898.0}, {"date": "2017-08-29", "close": 40.0, "volume": 663.0}, {"date": "2017-08-30", "close": 35.5, "volume": 667.0}, {"date": "2017-08-31", "close": 35.5, "volume": 589.0}, {"date": "2017-09-01", "close": 34.5, "volume": 85.0}, {"date": "2017-09-05", "close": 30.5, "volume": 453.0}, {"date": "2017-09-06", "close": 32.0, "volume": 742.0}, {"date": "2017-09-07", "close": 32.5, "volume": 697.0}, {"date": "2017-09-08", "close": 31.5, "volume": 1068.0}, {"date": "2017-09-11", "close": 31.0, "volume": 596.0}, {"date": "2017-09-12", "close": 28.75, "volume": 455.0}, {"date": "2017-09-13", "close": 29.5, "volume": 682.0}, {"date": "2017-09-14", "close": 32.5, "volume": 714.0}, {"date": "2017-09-15", "close": 42.5, "volume": 2514.0}, {"date": "2017-09-18", "close": 36.0, "volume": 1602.0}, {"date": "2017-09-19", "close": 38.0, "volume": 1437.0}, {"date": "2017-09-20", "close": 37.5, "volume": 487.0}, {"date": "2017-09-21", "close": 39.5, "volume": 405.0}, {"date": "2017-09-22", "close": 39.0, "volume": 531.0}, {"date": "2017-09-25", "close": 37.5, "volume": 859.0}, {"date": "2017-09-26", "close": 39.5, "volume": 1150.0}, {"date": "2017-09-27", "close": 37.5, "volume": 567.0}, {"date": "2017-09-28", "close": 35.0, "volume": 661.0}, {"date": "2017-09-29", "close": 37.0, "volume": 2305.0}, {"date": "2017-10-02", "close": 35.0, "volume": 978.0}, {"date": "2017-10-03", "close": 35.0, "volume": 1121.0}, {"date": "2017-10-04", "close": 37.0, "volume": 3172.0}, {"date": "2017-10-05", "close": 37.0, "volume": 2632.0}, {"date": "2017-10-06", "close": 36.5, "volume": 1943.0}, {"date": "2017-10-09", "close": 35.75, "volume": 70.0}, {"date": "2017-10-10", "close": 36.0, "volume": 145.0}, {"date": "2017-10-11", "close": 37.0, "volume": 3029.0}, {"date": "2017-10-12", "close": 34.5, "volume": 646.0}, {"date": "2017-10-13", "close": 34.5, "volume": 170.0}, {"date": "2017-10-16", "close": 35.127, "volume": 1084.0}, {"date": "2017-10-17", "close": 35.127, "volume": null}, {"date": "2017-10-18", "close": 35.0, "volume": 476.0}, {"date": "2017-10-19", "close": 35.5, "volume": 162.0}, {"date": "2017-10-20", "close": 35.5, "volume": 99.0}, {"date": "2017-10-23", "close": 35.0, "volume": 61.0}, {"date": "2017-10-24", "close": 35.0, "volume": null}, {"date": "2017-10-25", "close": 35.0, "volume": null}, {"date": "2017-10-26", "close": 35.0, "volume": 471.0}, {"date": "2017-10-27", "close": 35.0, "volume": 65.0}, {"date": "2017-10-30", "close": 35.0, "volume": 434.0}, {"date": "2017-10-31", "close": 32.0, "volume": 1310.0}, {"date": "2017-11-01", "close": 28.5, "volume": 1669.0}, {"date": "2017-11-02", "close": 28.0, "volume": 478.0}, {"date": "2017-11-03", "close": 28.0, "volume": 201.0}, {"date": "2017-11-06", "close": 28.0, "volume": null}, {"date": "2017-11-07", "close": 28.0, "volume": 206.0}, {"date": "2017-11-08", "close": 27.5, "volume": 57.0}, {"date": "2017-11-09", "close": 25.9, "volume": 521.0}, {"date": "2017-11-10", "close": 25.5, "volume": 656.0}, {"date": "2017-11-13", "close": 25.0, "volume": 951.0}, {"date": "2017-11-14", "close": 25.5, "volume": 976.0}, {"date": "2017-11-15", "close": 26.0, "volume": 491.0}, {"date": "2017-11-16", "close": 27.0, "volume": 729.0}, {"date": "2017-11-17", "close": 27.0, "volume": 1500.0}, {"date": "2017-11-20", "close": 25.5, "volume": 4549.0}, {"date": "2017-11-21", "close": 24.0, "volume": 909.0}, {"date": "2017-11-22", "close": 22.356, "volume": 3311.0}, {"date": "2017-11-24", "close": 26.5, "volume": 2079.0}, {"date": "2017-11-27", "close": 26.0, "volume": 540.0}, {"date": "2017-11-28", "close": 25.5, "volume": 1706.0}, {"date": "2017-11-29", "close": 25.0, "volume": 548.0}, {"date": "2017-11-30", "close": 25.5, "volume": 578.0}, {"date": "2017-12-01", "close": 25.5, "volume": 435.0}, {"date": "2017-12-04", "close": 27.5, "volume": 714.0}, {"date": "2017-12-05", "close": 30.0, "volume": 934.0}, {"date": "2017-12-06", "close": 28.0, "volume": 683.0}, {"date": "2017-12-07", "close": 27.0, "volume": 630.0}, {"date": "2017-12-08", "close": 26.6, "volume": 856.0}, {"date": "2017-12-11", "close": 26.5, "volume": 1454.0}, {"date": "2017-12-12", "close": 24.0, "volume": 1029.0}, {"date": "2017-12-13", "close": 25.0, "volume": 457.0}, {"date": "2017-12-14", "close": 25.5, "volume": 962.0}, {"date": "2017-12-15", "close": 26.0, "volume": 740.0}, {"date": "2017-12-18", "close": 24.5, "volume": 612.0}, {"date": "2017-12-19", "close": 26.5, "volume": 1082.0}, {"date": "2017-12-20", "close": 27.5, "volume": 914.0}, {"date": "2017-12-21", "close": 27.5, "volume": 804.0}, {"date": "2017-12-22", "close": 28.0, "volume": 1347.0}, {"date": "2017-12-26", "close": 28.5, "volume": 437.0}, {"date": "2017-12-27", "close": 30.5, "volume": 2618.0}, {"date": "2017-12-28", "close": 32.5, "volume": 2100.0}, {"date": "2017-12-29", "close": 33.0, "volume": 1587.0}, {"date": "2018-01-02", "close": 33.0, "volume": 854.0}, {"date": "2018-01-03", "close": 33.5, "volume": 359.0}, {"date": "2018-01-04", "close": 32.5, "volume": 1101.0}, {"date": "2018-01-05", "close": 30.0, "volume": 665.0}, {"date": "2018-01-08", "close": 30.25, "volume": 235.0}, {"date": "2018-01-09", "close": 28.5, "volume": 377.0}, {"date": "2018-01-10", "close": 32.0, "volume": 516.0}, {"date": "2018-01-11", "close": 32.5, "volume": 257.0}, {"date": "2018-01-12", "close": 31.0, "volume": 637.0}, {"date": "2018-01-16", "close": 29.5, "volume": 370.0}, {"date": "2018-01-17", "close": 27.0, "volume": 1419.0}, {"date": "2018-01-18", "close": 24.0, "volume": 2447.0}, {"date": "2018-01-19", "close": 28.0, "volume": 1728.0}, {"date": "2018-01-22", "close": 29.0, "volume": 382.0}, {"date": "2018-01-23", "close": 29.5, "volume": 1184.0}, {"date": "2018-01-24", "close": 30.0, "volume": 1837.0}, {"date": "2018-01-25", "close": 31.5, "volume": 2439.0}, {"date": "2018-01-26", "close": 31.0, "volume": 1518.0}, {"date": "2018-01-29", "close": 30.5, "volume": 1010.0}, {"date": "2018-01-30", "close": 32.0, "volume": 829.0}, {"date": "2018-01-31", "close": 34.5, "volume": 619.0}, {"date": "2018-02-01", "close": 32.0, "volume": 454.0}, {"date": "2018-02-02", "close": 30.5, "volume": 525.0}, {"date": "2018-02-05", "close": 28.5, "volume": 701.0}, {"date": "2018-02-06", "close": 33.0, "volume": 2390.0}, {"date": "2018-02-07", "close": 30.5, "volume": 627.0}, {"date": "2018-02-08", "close": 30.5, "volume": 1604.0}, {"date": "2018-02-09", "close": 31.5, "volume": 1535.0}, {"date": "2018-02-12", "close": 30.5, "volume": 331.0}, {"date": "2018-02-13", "close": 31.5, "volume": 204.0}, {"date": "2018-02-14", "close": 31.0, "volume": 280.0}, {"date": "2018-02-15", "close": 31.0, "volume": 708.0}, {"date": "2018-02-16", "close": 31.0, "volume": 1729.0}, {"date": "2018-02-20", "close": 32.5, "volume": 774.0}, {"date": "2018-02-21", "close": 32.982, "volume": 48.0}, {"date": "2018-02-22", "close": 32.5, "volume": 314.0}, {"date": "2018-02-23", "close": 34.5, "volume": 967.0}, {"date": "2018-02-26", "close": 33.5, "volume": 1374.0}, {"date": "2018-02-27", "close": 33.5, "volume": 167.0}, {"date": "2018-02-28", "close": 34.5, "volume": 471.0}, {"date": "2018-03-01", "close": 34.0, "volume": 101.0}, {"date": "2018-03-02", "close": 31.5, "volume": 5754.0}, {"date": "2018-03-05", "close": 32.0, "volume": 179.0}, {"date": "2018-03-06", "close": 32.5, "volume": 4091.0}, {"date": "2018-03-07", "close": 32.5, "volume": 317.0}, {"date": "2018-03-08", "close": 33.5, "volume": 201.0}, {"date": "2018-03-09", "close": 33.0, "volume": 517.0}, {"date": "2018-03-12", "close": 33.0, "volume": null}, {"date": "2018-03-13", "close": 33.5, "volume": 116.0}, {"date": "2018-03-14", "close": 34.0, "volume": 628.0}, {"date": "2018-03-15", "close": 33.0, "volume": 357.0}, {"date": "2018-03-16", "close": 33.0, "volume": 464.0}, {"date": "2018-03-19", "close": 32.0, "volume": 253.0}, {"date": "2018-03-20", "close": 34.5, "volume": 298.0}, {"date": "2018-03-21", "close": 32.5, "volume": 152.0}, {"date": "2018-03-22", "close": 33.5, "volume": 365.0}, {"date": "2018-03-23", "close": 33.0, "volume": 284.0}, {"date": "2018-03-26", "close": 33.5, "volume": 128.0}, {"date": "2018-03-27", "close": 33.5, "volume": 1199.0}, {"date": "2018-03-28", "close": 32.0, "volume": 183.0}, {"date": "2018-03-29", "close": 32.0, "volume": 439.0}, {"date": "2018-04-02", "close": 30.0, "volume": 589.0}, {"date": "2018-04-03", "close": 27.5, "volume": 688.0}, {"date": "2018-04-04", "close": 27.0, "volume": 230.0}, {"date": "2018-04-05", "close": 26.0, "volume": 406.0}, {"date": "2018-04-06", "close": 27.5, "volume": 1303.0}, {"date": "2018-04-09", "close": 27.5, "volume": 127.0}, {"date": "2018-04-10", "close": 27.0, "volume": 1018.0}, {"date": "2018-04-11", "close": 28.0, "volume": 108.0}, {"date": "2018-04-12", "close": 28.5, "volume": 384.0}, {"date": "2018-04-13", "close": 28.0, "volume": 298.0}, {"date": "2018-04-16", "close": 27.5, "volume": 1010.0}, {"date": "2018-04-17", "close": 28.5, "volume": 638.0}, {"date": "2018-04-18", "close": 27.5, "volume": 141.0}, {"date": "2018-04-19", "close": 28.0, "volume": 289.0}, {"date": "2018-04-20", "close": 27.0, "volume": 91.0}, {"date": "2018-04-23", "close": 26.5, "volume": 40.0}, {"date": "2018-04-24", "close": 27.5, "volume": 1110.0}, {"date": "2018-04-25", "close": 29.0, "volume": 91.0}, {"date": "2018-04-26", "close": 30.0, "volume": 485.0}, {"date": "2018-04-27", "close": 29.0, "volume": 159.0}, {"date": "2018-04-30", "close": 31.0, "volume": 564.0}, {"date": "2018-05-01", "close": 30.0, "volume": 1082.0}, {"date": "2018-05-02", "close": 29.0, "volume": 1550.0}, {"date": "2018-05-03", "close": 31.0, "volume": 1232.0}, {"date": "2018-05-04", "close": 28.0, "volume": 2794.0}, {"date": "2018-05-07", "close": 27.5, "volume": 891.0}, {"date": "2018-05-08", "close": 27.0, "volume": 199.0}, {"date": "2018-05-09", "close": 27.0, "volume": 196.0}, {"date": "2018-05-10", "close": 26.5, "volume": 1108.0}, {"date": "2018-05-11", "close": 26.5, "volume": 258.0}, {"date": "2018-05-14", "close": 26.5, "volume": 877.0}, {"date": "2018-05-15", "close": 29.0, "volume": 2623.0}, {"date": "2018-05-16", "close": 26.5, "volume": 908.0}, {"date": "2018-05-17", "close": 25.5, "volume": 564.0}, {"date": "2018-05-18", "close": 26.0, "volume": 1267.0}, {"date": "2018-05-21", "close": 28.5, "volume": 227.0}, {"date": "2018-05-22", "close": 29.0, "volume": 78.0}, {"date": "2018-05-23", "close": 29.5, "volume": 573.0}, {"date": "2018-05-24", "close": 27.5, "volume": 251.0}, {"date": "2018-05-25", "close": 28.0, "volume": 157.0}, {"date": "2018-05-29", "close": 29.0, "volume": 316.0}, {"date": "2018-05-30", "close": 29.0, "volume": 1607.0}, {"date": "2018-05-31", "close": 28.0, "volume": 613.0}, {"date": "2018-06-01", "close": 28.5, "volume": 269.0}, {"date": "2018-06-04", "close": 28.0, "volume": 211.0}, {"date": "2018-06-05", "close": 31.0, "volume": 307.0}, {"date": "2018-06-06", "close": 28.0, "volume": 28051.0}, {"date": "2018-06-07", "close": 29.5, "volume": 2282.0}, {"date": "2018-06-08", "close": 29.0, "volume": 1256.0}, {"date": "2018-06-11", "close": 29.0, "volume": 1044.0}, {"date": "2018-06-12", "close": 28.45, "volume": 120.0}, {"date": "2018-06-13", "close": 27.5, "volume": 467.0}, {"date": "2018-06-14", "close": 26.0, "volume": 1019.0}, {"date": "2018-06-15", "close": 26.5, "volume": 401.0}, {"date": "2018-06-18", "close": 25.5, "volume": 909.0}, {"date": "2018-06-19", "close": 25.0, "volume": 426.0}, {"date": "2018-06-20", "close": 24.0, "volume": 1963.0}, {"date": "2018-06-21", "close": 22.5, "volume": 4412.0}, {"date": "2018-06-22", "close": 22.5, "volume": 2000.0}, {"date": "2018-06-25", "close": 22.5, "volume": 2752.0}, {"date": "2018-06-26", "close": 24.5, "volume": 5194.0}, {"date": "2018-06-27", "close": 25.0, "volume": 2281.0}, {"date": "2018-06-28", "close": 22.5, "volume": 23837.0}, {"date": "2018-06-29", "close": 23.5, "volume": 2555.0}, {"date": "2018-07-02", "close": 23.0, "volume": 2527.0}, {"date": "2018-07-03", "close": 25.0, "volume": 5320.0}, {"date": "2018-07-05", "close": 25.0, "volume": 1797.0}, {"date": "2018-07-06", "close": 26.0, "volume": 1448.0}, {"date": "2018-07-09", "close": 26.5, "volume": 2802.0}, {"date": "2018-07-10", "close": 27.5, "volume": 2052.0}, {"date": "2018-07-11", "close": 27.5, "volume": 794.0}, {"date": "2018-07-12", "close": 27.5, "volume": 254.0}, {"date": "2018-07-13", "close": 29.5, "volume": 1580.0}, {"date": "2018-07-16", "close": 28.5, "volume": 496.0}, {"date": "2018-07-17", "close": 28.5, "volume": 359.0}, {"date": "2018-07-18", "close": 27.5, "volume": 2790.0}, {"date": "2018-07-19", "close": 27.0, "volume": 239.0}, {"date": "2018-07-20", "close": 27.0, "volume": 1277.0}, {"date": "2018-07-23", "close": 27.0, "volume": 331.0}, {"date": "2018-07-24", "close": 27.5, "volume": 424.0}, {"date": "2018-07-25", "close": 27.5, "volume": 960.0}, {"date": "2018-07-26", "close": 27.0, "volume": 465.0}, {"date": "2018-07-27", "close": 27.5, "volume": 933.0}, {"date": "2018-07-30", "close": 27.0, "volume": 250.0}, {"date": "2018-07-31", "close": 27.0, "volume": 223.0}, {"date": "2018-08-01", "close": 26.0, "volume": 1129.0}, {"date": "2018-08-02", "close": 24.5, "volume": 1677.0}, {"date": "2018-08-03", "close": 26.0, "volume": 1887.0}, {"date": "2018-08-06", "close": 24.5, "volume": 21430.0}, {"date": "2018-08-07", "close": 26.0, "volume": 255.0}, {"date": "2018-08-08", "close": 26.5, "volume": 196.0}, {"date": "2018-08-09", "close": 26.5, "volume": 2216.0}, {"date": "2018-08-10", "close": 26.5, "volume": 1993.0}, {"date": "2018-08-13", "close": 26.5, "volume": 224.0}, {"date": "2018-08-14", "close": 25.0, "volume": 1015.0}, {"date": "2018-08-15", "close": 24.5, "volume": 235.0}, {"date": "2018-08-16", "close": 23.5, "volume": 2875.0}, {"date": "2018-08-17", "close": 25.0, "volume": 338.0}, {"date": "2018-08-20", "close": 26.0, "volume": 1331.0}, {"date": "2018-08-21", "close": 25.0, "volume": 633.0}, {"date": "2018-08-22", "close": 26.0, "volume": 1328.0}, {"date": "2018-08-23", "close": 26.0, "volume": 106.0}, {"date": "2018-08-24", "close": 26.0, "volume": 945.0}, {"date": "2018-08-27", "close": 25.0, "volume": 664.0}, {"date": "2018-08-28", "close": 23.5, "volume": 1382.0}, {"date": "2018-08-29", "close": 23.0, "volume": 2382.0}, {"date": "2018-08-30", "close": 22.0, "volume": 2745.0}, {"date": "2018-08-31", "close": 21.5, "volume": 1325.0}, {"date": "2018-09-04", "close": 22.0, "volume": 1334.0}, {"date": "2018-09-05", "close": 21.5, "volume": 1353.0}, {"date": "2018-09-06", "close": 22.0, "volume": 1301.0}, {"date": "2018-09-07", "close": 22.0, "volume": 623.0}, {"date": "2018-09-10", "close": 21.5, "volume": 1033.0}, {"date": "2018-09-11", "close": 21.5, "volume": 475.0}, {"date": "2018-09-12", "close": 21.5, "volume": 637.0}, {"date": "2018-09-13", "close": 21.5, "volume": 700.0}, {"date": "2018-09-14", "close": 20.5, "volume": 8304.0}, {"date": "2018-09-17", "close": 21.5, "volume": 792.0}, {"date": "2018-09-18", "close": 22.0, "volume": 90.0}, {"date": "2018-09-19", "close": 23.0, "volume": 1933.0}, {"date": "2018-09-20", "close": 22.5, "volume": 790.0}, {"date": "2018-09-21", "close": 20.5, "volume": 1366.0}, {"date": "2018-09-24", "close": 22.5, "volume": 5159.0}, {"date": "2018-09-25", "close": 23.0, "volume": 273.0}, {"date": "2018-09-26", "close": 23.0, "volume": 287.0}, {"date": "2018-09-27", "close": 23.0, "volume": 175.0}, {"date": "2018-09-28", "close": 23.5, "volume": 167.0}, {"date": "2018-10-01", "close": 23.8, "volume": 72.0}, {"date": "2018-10-02", "close": 23.0, "volume": 972.0}, {"date": "2018-10-03", "close": 22.6, "volume": 137.0}, {"date": "2018-10-04", "close": 22.0, "volume": 546.0}, {"date": "2018-10-05", "close": 22.1, "volume": 377.0}, {"date": "2018-10-08", "close": 21.2, "volume": 1135.0}, {"date": "2018-10-09", "close": 19.5, "volume": 1244.0}, {"date": "2018-10-10", "close": 19.9, "volume": 763.0}, {"date": "2018-10-11", "close": 20.7, "volume": 505.0}, {"date": "2018-10-12", "close": 21.0, "volume": 5447.0}, {"date": "2018-10-15", "close": 20.4, "volume": 382.0}, {"date": "2018-10-16", "close": 21.4, "volume": 3105.0}, {"date": "2018-10-17", "close": 21.4, "volume": 324.0}, {"date": "2018-10-18", "close": 21.6, "volume": 658.0}, {"date": "2018-10-19", "close": 22.0, "volume": 141.0}, {"date": "2018-10-22", "close": 22.0, "volume": 398.0}, {"date": "2018-10-23", "close": 21.3, "volume": 1178.0}, {"date": "2018-10-24", "close": 21.4, "volume": 290.0}, {"date": "2018-10-25", "close": 21.4, "volume": 212.0}, {"date": "2018-10-26", "close": 21.5, "volume": 462.0}, {"date": "2018-10-29", "close": 21.5, "volume": 103.0}, {"date": "2018-10-30", "close": 21.8, "volume": 105.0}, {"date": "2018-10-31", "close": 21.7, "volume": 1185.0}, {"date": "2018-11-01", "close": 23.1, "volume": 1762.0}, {"date": "2018-11-02", "close": 22.3, "volume": 613.0}, {"date": "2018-11-05", "close": 21.1, "volume": 392.0}, {"date": "2018-11-06", "close": 21.1, "volume": 509.0}, {"date": "2018-11-07", "close": 21.0, "volume": 793.0}, {"date": "2018-11-08", "close": 23.5, "volume": 405.0}, {"date": "2018-11-09", "close": 24.0, "volume": 307.0}, {"date": "2018-11-12", "close": 23.0, "volume": 225.0}, {"date": "2018-11-13", "close": 22.6, "volume": 673.0}, {"date": "2018-11-14", "close": 23.0, "volume": 590.0}, {"date": "2018-11-15", "close": 23.0, "volume": 186.0}, {"date": "2018-11-16", "close": 22.5, "volume": 489.0}, {"date": "2018-11-19", "close": 22.0, "volume": 379.0}, {"date": "2018-11-20", "close": 22.0, "volume": 896.0}, {"date": "2018-11-21", "close": 22.5, "volume": 733.0}, {"date": "2018-11-23", "close": 21.2, "volume": 456.0}, {"date": "2018-11-26", "close": 20.5, "volume": 575.0}, {"date": "2018-11-27", "close": 21.0, "volume": 278.0}, {"date": "2018-11-28", "close": 21.1, "volume": 778.0}, {"date": "2018-11-29", "close": 21.1, "volume": 1450.0}, {"date": "2018-11-30", "close": 20.7, "volume": 742.0}, {"date": "2018-12-03", "close": 18.5, "volume": 4458.0}, {"date": "2018-12-04", "close": 18.0, "volume": 567.0}, {"date": "2018-12-06", "close": 17.7, "volume": 893.0}, {"date": "2018-12-07", "close": 16.7, "volume": 108.0}, {"date": "2018-12-10", "close": 17.5, "volume": 773.0}, {"date": "2018-12-11", "close": 16.9, "volume": 2335.0}, {"date": "2018-12-12", "close": 14.6, "volume": 9779.0}, {"date": "2018-12-13", "close": 13.7, "volume": 30168.0}, {"date": "2018-12-14", "close": 13.9, "volume": 9668.0}, {"date": "2018-12-17", "close": 14.3, "volume": 4482.0}, {"date": "2018-12-18", "close": 11.8, "volume": 26064.0}, {"date": "2018-12-19", "close": 12.0, "volume": 32924.0}, {"date": "2018-12-20", "close": 11.8, "volume": 14254.0}, {"date": "2018-12-21", "close": 11.4, "volume": 6157.0}, {"date": "2018-12-24", "close": 10.8, "volume": 2782.0}, {"date": "2018-12-26", "close": 10.0, "volume": 26679.0}, {"date": "2018-12-27", "close": 10.3, "volume": 9302.0}, {"date": "2018-12-28", "close": 10.7, "volume": 9990.0}, {"date": "2018-12-31", "close": 11.3, "volume": 22721.0}, {"date": "2019-01-02", "close": 11.8, "volume": 1037.0}, {"date": "2019-01-03", "close": 12.8, "volume": 3300.0}, {"date": "2019-01-04", "close": 13.1, "volume": 1837.0}, {"date": "2019-01-07", "close": 13.2, "volume": 1489.0}, {"date": "2019-01-08", "close": 13.9, "volume": 2907.0}, {"date": "2019-01-09", "close": 14.6, "volume": 6137.0}, {"date": "2019-01-10", "close": 14.3, "volume": 3708.0}, {"date": "2019-01-11", "close": 13.7, "volume": 1720.0}, {"date": "2019-01-14", "close": 13.6, "volume": 231.0}, {"date": "2019-01-15", "close": 14.0, "volume": 1411.0}, {"date": "2019-01-16", "close": 13.5, "volume": 1790.0}, {"date": "2019-01-17", "close": 13.5, "volume": 1085.0}, {"date": "2019-01-18", "close": 14.0, "volume": 869.0}, {"date": "2019-01-22", "close": 14.0, "volume": 2866.0}, {"date": "2019-01-23", "close": 13.4, "volume": 1634.0}, {"date": "2019-01-24", "close": 13.2, "volume": 4247.0}, {"date": "2019-01-25", "close": 13.25, "volume": 346.0}, {"date": "2019-01-28", "close": 12.6, "volume": 823.0}, {"date": "2019-01-29", "close": 12.3, "volume": 1172.0}, {"date": "2019-01-30", "close": 12.7, "volume": 1645.0}, {"date": "2019-01-31", "close": 12.5, "volume": 970.0}, {"date": "2019-02-01", "close": 12.5, "volume": 4773.0}, {"date": "2019-02-04", "close": 12.5, "volume": 375.0}, {"date": "2019-02-05", "close": 12.4, "volume": 1854.0}, {"date": "2019-02-06", "close": 13.0, "volume": 1190.0}, {"date": "2019-02-07", "close": 13.3, "volume": 308.0}, {"date": "2019-02-08", "close": 12.8, "volume": 6182.0}, {"date": "2019-02-11", "close": 13.2, "volume": 3326.0}, {"date": "2019-02-12", "close": 13.6, "volume": 3112.0}, {"date": "2019-02-13", "close": 13.7, "volume": 397.0}, {"date": "2019-02-14", "close": 13.5, "volume": 439.0}, {"date": "2019-02-15", "close": 13.9, "volume": 4074.0}, {"date": "2019-02-19", "close": 13.929, "volume": 801.0}, {"date": "2019-02-20", "close": 13.9, "volume": 1131.0}, {"date": "2019-02-21", "close": 13.9, "volume": 439.0}, {"date": "2019-02-22", "close": 14.2, "volume": 1412.0}, {"date": "2019-02-25", "close": 15.0, "volume": 3431.0}, {"date": "2019-02-26", "close": 16.2, "volume": 3970.0}, {"date": "2019-02-27", "close": 17.2, "volume": 2477.0}, {"date": "2019-02-28", "close": 17.0, "volume": 3767.0}, {"date": "2019-03-01", "close": 17.4, "volume": 900.0}, {"date": "2019-03-04", "close": 16.9, "volume": 1121.0}, {"date": "2019-03-05", "close": 17.3, "volume": 329.0}, {"date": "2019-03-06", "close": 17.4, "volume": 134.0}, {"date": "2019-03-07", "close": 16.9, "volume": 484.0}, {"date": "2019-03-08", "close": 16.4, "volume": 1627.0}, {"date": "2019-03-11", "close": 16.9, "volume": 757.0}, {"date": "2019-03-12", "close": 16.8, "volume": 614.0}, {"date": "2019-03-13", "close": 17.3, "volume": 5132.0}, {"date": "2019-03-14", "close": 18.0, "volume": 1273.0}, {"date": "2019-03-15", "close": 18.0, "volume": 210.0}, {"date": "2019-03-18", "close": 16.8, "volume": 885.0}, {"date": "2019-03-19", "close": 17.3, "volume": 280.0}, {"date": "2019-03-20", "close": 16.6, "volume": 690.0}, {"date": "2019-03-21", "close": 16.1, "volume": 1734.0}, {"date": "2019-03-22", "close": 17.1, "volume": 4823.0}, {"date": "2019-03-25", "close": 16.3, "volume": 2234.0}, {"date": "2019-03-26", "close": 16.1, "volume": 1196.0}, {"date": "2019-03-27", "close": 16.0, "volume": 1674.0}, {"date": "2019-03-28", "close": 16.0, "volume": 3535.0}, {"date": "2019-03-29", "close": 17.0, "volume": 3364.0}, {"date": "2019-04-01", "close": 17.0, "volume": 350.0}, {"date": "2019-04-02", "close": 16.8, "volume": 2115.0}, {"date": "2019-04-03", "close": 16.5, "volume": 1220.0}, {"date": "2019-04-04", "close": 16.7, "volume": 166.0}, {"date": "2019-04-05", "close": 15.8, "volume": 53.0}, {"date": "2019-04-08", "close": 16.0, "volume": 490.0}, {"date": "2019-04-09", "close": 15.5, "volume": 1214.0}, {"date": "2019-04-10", "close": 14.8, "volume": 1100.0}, {"date": "2019-04-11", "close": 14.6, "volume": 452.0}, {"date": "2019-04-12", "close": 14.4, "volume": 301.0}, {"date": "2019-04-15", "close": 14.0, "volume": 379.0}, {"date": "2019-04-16", "close": 14.2, "volume": 1193.0}, {"date": "2019-04-17", "close": 14.0, "volume": 262.0}, {"date": "2019-04-18", "close": 14.4, "volume": 840.0}, {"date": "2019-04-22", "close": 14.3, "volume": 1127.0}, {"date": "2019-04-23", "close": 13.8, "volume": 300.0}, {"date": "2019-04-24", "close": 12.8, "volume": 2601.0}, {"date": "2019-04-25", "close": 12.5, "volume": 495.0}, {"date": "2019-04-26", "close": 12.1, "volume": 3859.0}, {"date": "2019-04-29", "close": 12.5, "volume": 724.0}, {"date": "2019-04-30", "close": 12.9, "volume": 2884.0}, {"date": "2019-05-01", "close": 13.8, "volume": 346.0}, {"date": "2019-05-02", "close": 13.9, "volume": 5377.0}, {"date": "2019-05-03", "close": 13.6, "volume": 6899.0}, {"date": "2019-05-06", "close": 13.2, "volume": 1483.0}, {"date": "2019-05-07", "close": 13.4, "volume": 461.0}, {"date": "2019-05-08", "close": 14.4, "volume": 1344.0}, {"date": "2019-05-09", "close": 13.0, "volume": 754.0}, {"date": "2019-05-10", "close": 13.2, "volume": 105.0}, {"date": "2019-05-13", "close": 12.5, "volume": 3392.0}, {"date": "2019-05-14", "close": 12.5, "volume": 5402.0}, {"date": "2019-05-15", "close": 13.0, "volume": 353.0}, {"date": "2019-05-16", "close": 13.0, "volume": 4188.0}, {"date": "2019-05-17", "close": 12.9, "volume": 2320.0}, {"date": "2019-05-20", "close": 12.8, "volume": 875.0}, {"date": "2019-05-21", "close": 13.0, "volume": 1078.0}, {"date": "2019-05-22", "close": 13.0, "volume": 212.0}, {"date": "2019-05-23", "close": 12.2, "volume": 758.0}, {"date": "2019-05-24", "close": 13.0, "volume": 292.0}, {"date": "2019-05-28", "close": 12.9, "volume": 1509.0}, {"date": "2019-05-29", "close": 13.6, "volume": 9452.0}, {"date": "2019-05-30", "close": 13.6, "volume": 6277.0}, {"date": "2019-05-31", "close": 12.5, "volume": 1989.0}, {"date": "2019-06-03", "close": 13.0, "volume": 1065.0}, {"date": "2019-06-04", "close": 13.0, "volume": 1393.0}, {"date": "2019-06-05", "close": 13.0, "volume": 3857.0}, {"date": "2019-06-06", "close": 12.5, "volume": 1990.0}, {"date": "2019-06-07", "close": 11.914, "volume": 5812.0}, {"date": "2019-06-10", "close": 12.9, "volume": 5606.0}, {"date": "2019-06-11", "close": 13.0, "volume": 912.0}, {"date": "2019-06-12", "close": 13.4, "volume": 1518.0}, {"date": "2019-06-13", "close": 12.9, "volume": 2486.0}, {"date": "2019-06-14", "close": 13.5, "volume": 1328.0}, {"date": "2019-06-17", "close": 13.0, "volume": 841.0}, {"date": "2019-06-18", "close": 12.9, "volume": 352.0}, {"date": "2019-06-19", "close": 12.7, "volume": 175.0}, {"date": "2019-06-20", "close": 13.0, "volume": 15842.0}, {"date": "2019-06-21", "close": 13.0, "volume": 3875.0}, {"date": "2019-06-24", "close": 13.0, "volume": 2137.0}, {"date": "2019-06-25", "close": 13.4, "volume": 6940.0}, {"date": "2019-06-26", "close": 14.5, "volume": 6764.0}, {"date": "2019-06-27", "close": 14.9, "volume": 11042.0}, {"date": "2019-06-28", "close": 14.5, "volume": 11668.0}, {"date": "2019-07-01", "close": 16.5, "volume": 22986.0}, {"date": "2019-07-02", "close": 21.0, "volume": 56249.0}, {"date": "2019-07-03", "close": 21.9, "volume": 51550.0}, {"date": "2019-07-05", "close": 21.6, "volume": 24629.0}, {"date": "2019-07-08", "close": 22.5, "volume": 24306.0}, {"date": "2019-07-09", "close": 26.4, "volume": 29586.0}, {"date": "2019-07-10", "close": 28.0, "volume": 64071.0}, {"date": "2019-07-11", "close": 33.0, "volume": 52012.0}, {"date": "2019-07-12", "close": 31.5, "volume": 78113.0}, {"date": "2019-07-15", "close": 35.0, "volume": 54639.0}, {"date": "2019-07-16", "close": 32.0, "volume": 52163.0}, {"date": "2019-07-17", "close": 26.9, "volume": 72080.0}, {"date": "2019-07-18", "close": 22.8, "volume": 43432.0}, {"date": "2019-07-19", "close": 24.0, "volume": 27666.0}, {"date": "2019-07-22", "close": 21.0, "volume": 44098.0}, {"date": "2019-07-23", "close": 21.1, "volume": 11964.0}, {"date": "2019-07-24", "close": 21.3, "volume": 8961.0}, {"date": "2019-07-25", "close": 21.0, "volume": 7318.0}, {"date": "2019-07-26", "close": 21.3, "volume": 6471.0}, {"date": "2019-07-29", "close": 21.7, "volume": 7652.0}, {"date": "2019-07-30", "close": 22.0, "volume": 6624.0}, {"date": "2019-07-31", "close": 25.3, "volume": 28563.0}, {"date": "2019-08-01", "close": 22.6, "volume": 16273.0}, {"date": "2019-08-02", "close": 22.001, "volume": 7910.0}, {"date": "2019-08-05", "close": 19.6, "volume": 10596.0}, {"date": "2019-08-06", "close": 18.986, "volume": 18244.0}, {"date": "2019-08-07", "close": 18.5, "volume": 11856.0}, {"date": "2019-08-08", "close": 19.5, "volume": 16361.0}, {"date": "2019-08-09", "close": 18.1, "volume": 15320.0}, {"date": "2019-08-12", "close": 16.2, "volume": 9387.0}, {"date": "2019-08-13", "close": 17.0, "volume": 4203.0}, {"date": "2019-08-14", "close": 17.1, "volume": 9438.0}, {"date": "2019-08-15", "close": 16.5, "volume": 3945.0}, {"date": "2019-08-16", "close": 16.8, "volume": 14977.0}, {"date": "2019-08-19", "close": 16.9, "volume": 6505.0}, {"date": "2019-08-20", "close": 17.9, "volume": 10143.0}, {"date": "2019-08-21", "close": 17.5, "volume": 3533.0}, {"date": "2019-08-22", "close": 18.0, "volume": 3251.0}, {"date": "2019-08-23", "close": 16.748, "volume": 3566.0}, {"date": "2019-08-26", "close": 15.7, "volume": 8346.0}, {"date": "2019-08-27", "close": 15.2, "volume": 8416.0}, {"date": "2019-08-28", "close": 15.779, "volume": 3006.0}, {"date": "2019-08-29", "close": 15.6, "volume": 3910.0}, {"date": "2019-08-30", "close": 15.886, "volume": 4055.0}, {"date": "2019-09-03", "close": 17.7, "volume": 1664.0}, {"date": "2019-09-04", "close": 16.3, "volume": 3037.0}, {"date": "2019-09-05", "close": 16.7, "volume": 4219.0}, {"date": "2019-09-06", "close": 18.0, "volume": 14490.0}, {"date": "2019-09-09", "close": 18.5, "volume": 2878.0}, {"date": "2019-09-10", "close": 18.5, "volume": 5754.0}, {"date": "2019-09-11", "close": 19.0, "volume": 3533.0}, {"date": "2019-09-12", "close": 18.75, "volume": 3515.0}, {"date": "2019-09-13", "close": 19.3, "volume": 8218.0}, {"date": "2019-09-16", "close": 18.4, "volume": 4835.0}, {"date": "2019-09-17", "close": 17.4, "volume": 4008.0}, {"date": "2019-09-18", "close": 19.4, "volume": 11273.0}, {"date": "2019-09-19", "close": 20.0, "volume": 2480.0}, {"date": "2019-09-20", "close": 19.8, "volume": 10246.0}, {"date": "2019-09-23", "close": 20.3, "volume": 4259.0}, {"date": "2019-09-24", "close": 19.8, "volume": 7485.0}, {"date": "2019-09-25", "close": 20.3, "volume": 2197.0}, {"date": "2019-09-26", "close": 20.7, "volume": 1611.0}, {"date": "2019-09-27", "close": 19.8, "volume": 4991.0}, {"date": "2019-09-30", "close": 19.3, "volume": 879.0}, {"date": "2019-10-01", "close": 17.7, "volume": 4150.0}, {"date": "2019-10-02", "close": 17.2, "volume": 8975.0}, {"date": "2019-10-03", "close": 16.7, "volume": 6932.0}, {"date": "2019-10-04", "close": 18.1, "volume": 6070.0}, {"date": "2019-10-07", "close": 17.8, "volume": 3416.0}, {"date": "2019-10-08", "close": 18.2, "volume": 10472.0}, {"date": "2019-10-09", "close": 17.9, "volume": 2149.0}, {"date": "2019-10-10", "close": 17.1, "volume": 15326.0}, {"date": "2019-10-11", "close": 16.8, "volume": 1525.0}, {"date": "2019-10-14", "close": 16.5, "volume": 2819.0}, {"date": "2019-10-15", "close": 16.2, "volume": 2420.0}, {"date": "2019-10-16", "close": 15.6, "volume": 5276.0}, {"date": "2019-10-17", "close": 15.3, "volume": 4935.0}, {"date": "2019-10-18", "close": 15.7, "volume": 1205.0}, {"date": "2019-10-21", "close": 16.6, "volume": 4235.0}, {"date": "2019-10-22", "close": 17.0, "volume": 2018.0}, {"date": "2019-10-23", "close": 17.0, "volume": 1082.0}, {"date": "2019-10-24", "close": 17.0, "volume": 1274.0}, {"date": "2019-10-25", "close": 16.8, "volume": 385.0}, {"date": "2019-10-28", "close": 16.7, "volume": 3028.0}, {"date": "2019-10-29", "close": 16.8, "volume": 625.0}, {"date": "2019-10-30", "close": 17.2, "volume": 1679.0}, {"date": "2019-10-31", "close": 17.2, "volume": 2241.0}, {"date": "2019-11-01", "close": 17.4, "volume": 3077.0}, {"date": "2019-11-04", "close": 17.8, "volume": 6015.0}, {"date": "2019-11-05", "close": 18.2, "volume": 6012.0}, {"date": "2019-11-06", "close": 17.889, "volume": 3306.0}, {"date": "2019-11-07", "close": 17.5, "volume": 4170.0}, {"date": "2019-11-08", "close": 17.4, "volume": 513.0}, {"date": "2019-11-11", "close": 16.7, "volume": 2954.0}, {"date": "2019-11-12", "close": 17.2, "volume": 2469.0}, {"date": "2019-11-13", "close": 17.4, "volume": 13525.0}, {"date": "2019-11-14", "close": 15.3, "volume": 16808.0}, {"date": "2019-11-15", "close": 16.1, "volume": 8799.0}, {"date": "2019-11-18", "close": 15.0, "volume": 6419.0}, {"date": "2019-11-19", "close": 14.9, "volume": 4823.0}, {"date": "2019-11-20", "close": 14.6, "volume": 1700.0}, {"date": "2019-11-21", "close": 14.8, "volume": 2460.0}, {"date": "2019-11-22", "close": 14.7, "volume": 1394.0}, {"date": "2019-11-25", "close": 14.5, "volume": 456.0}, {"date": "2019-11-26", "close": 13.8, "volume": 4093.0}, {"date": "2019-11-27", "close": 14.4, "volume": 1346.0}, {"date": "2019-11-29", "close": 14.5, "volume": 539.0}, {"date": "2019-12-02", "close": 13.364, "volume": 6305.0}, {"date": "2019-12-03", "close": 13.9, "volume": 1991.0}, {"date": "2019-12-04", "close": 13.4, "volume": 1775.0}, {"date": "2019-12-05", "close": 13.48, "volume": 496.0}, {"date": "2019-12-06", "close": 13.4, "volume": 1143.0}, {"date": "2019-12-09", "close": 13.4, "volume": 1162.0}, {"date": "2019-12-10", "close": 13.3, "volume": 1284.0}, {"date": "2019-12-11", "close": 14.4, "volume": 3777.0}, {"date": "2019-12-12", "close": 17.5, "volume": 17692.0}, {"date": "2019-12-13", "close": 16.2, "volume": 11132.0}, {"date": "2019-12-16", "close": 16.0, "volume": 1619.0}, {"date": "2019-12-17", "close": 16.4, "volume": 1650.0}, {"date": "2019-12-18", "close": 16.6, "volume": 565.0}, {"date": "2019-12-19", "close": 16.7, "volume": 2111.0}, {"date": "2019-12-20", "close": 16.0, "volume": 337.0}, {"date": "2019-12-23", "close": 15.7, "volume": 2156.0}, {"date": "2019-12-24", "close": 16.18, "volume": 336.0}, {"date": "2019-12-26", "close": 16.1, "volume": 242.0}, {"date": "2019-12-27", "close": 16.0, "volume": 439.0}, {"date": "2019-12-30", "close": 15.0, "volume": 9466.0}, {"date": "2019-12-31", "close": 15.0, "volume": 3266.0}, {"date": "2020-01-02", "close": 15.1, "volume": 276.0}, {"date": "2020-01-03", "close": 14.7, "volume": 605.0}, {"date": "2020-01-06", "close": 15.0, "volume": 1348.0}, {"date": "2020-01-07", "close": 15.8, "volume": 1933.0}, {"date": "2020-01-08", "close": 15.229, "volume": 109.0}, {"date": "2020-01-09", "close": 15.0, "volume": 2158.0}, {"date": "2020-01-10", "close": 14.645, "volume": 812.0}, {"date": "2020-01-13", "close": 14.0, "volume": 1505.0}, {"date": "2020-01-14", "close": 14.05, "volume": 1327.0}, {"date": "2020-01-15", "close": 14.2, "volume": 260.0}, {"date": "2020-01-16", "close": 14.502, "volume": 7343.0}, {"date": "2020-01-17", "close": 14.502, "volume": 541.0}, {"date": "2020-01-21", "close": 15.0, "volume": 2747.0}, {"date": "2020-01-22", "close": 15.5, "volume": 4463.0}, {"date": "2020-01-23", "close": 15.5, "volume": 2293.0}, {"date": "2020-01-24", "close": 15.8, "volume": 4270.0}, {"date": "2020-01-27", "close": 15.4, "volume": 1461.0}, {"date": "2020-01-28", "close": 15.6, "volume": 1212.0}, {"date": "2020-01-29", "close": 15.65, "volume": 1274.0}, {"date": "2020-01-30", "close": 16.0, "volume": 1604.0}, {"date": "2020-01-31", "close": 15.7, "volume": 2283.0}, {"date": "2020-02-03", "close": 15.2, "volume": 437.0}, {"date": "2020-02-04", "close": 15.6, "volume": 2411.0}, {"date": "2020-02-05", "close": 15.486, "volume": 399.0}, {"date": "2020-02-06", "close": 15.2, "volume": 4336.0}, {"date": "2020-02-07", "close": 14.733, "volume": 366.0}, {"date": "2020-02-10", "close": 14.599, "volume": 1240.0}, {"date": "2020-02-11", "close": 15.0, "volume": 9474.0}, {"date": "2020-02-12", "close": 15.02, "volume": 3910.0}, {"date": "2020-02-13", "close": 14.9, "volume": 447.0}, {"date": "2020-02-14", "close": 14.141, "volume": 913.0}, {"date": "2020-02-18", "close": 14.25, "volume": 2996.0}, {"date": "2020-02-19", "close": 14.3, "volume": 176.0}, {"date": "2020-02-20", "close": 14.0, "volume": 1780.0}, {"date": "2020-02-21", "close": 14.694, "volume": 1523.0}, {"date": "2020-02-24", "close": 14.518, "volume": 1851.0}, {"date": "2020-02-25", "close": 14.489, "volume": 184.0}, {"date": "2020-02-26", "close": 14.1, "volume": 536.0}, {"date": "2020-02-27", "close": 13.6, "volume": 1992.0}, {"date": "2020-02-28", "close": 13.35, "volume": 1007.0}, {"date": "2020-03-02", "close": 12.6, "volume": 2297.0}, {"date": "2020-03-03", "close": 13.037, "volume": 444.0}, {"date": "2020-03-04", "close": 13.4, "volume": 943.0}, {"date": "2020-03-05", "close": 13.099, "volume": 200.0}, {"date": "2020-03-06", "close": 12.8, "volume": 450.0}, {"date": "2020-03-09", "close": 12.6, "volume": 1725.0}, {"date": "2020-03-10", "close": 11.9, "volume": 208.0}, {"date": "2020-03-11", "close": 12.0, "volume": 553.0}, {"date": "2020-03-12", "close": 8.194, "volume": 3618.0}, {"date": "2020-03-13", "close": 7.0, "volume": 1801.0}, {"date": "2020-03-16", "close": 4.99, "volume": 2931.0}, {"date": "2020-03-17", "close": 5.174, "volume": 4206.0}, {"date": "2020-03-18", "close": 4.78, "volume": 6604.0}, {"date": "2020-03-19", "close": 5.3, "volume": 2990.0}, {"date": "2020-03-20", "close": 5.0, "volume": 7189.0}, {"date": "2020-03-23", "close": 4.4, "volume": 3013.0}, {"date": "2020-03-24", "close": 4.003, "volume": 3668.0}, {"date": "2020-03-25", "close": 5.4, "volume": 6569.0}, {"date": "2020-03-26", "close": 6.958, "volume": 3743.0}, {"date": "2020-03-27", "close": 5.517, "volume": 1823.0}, {"date": "2020-03-30", "close": 6.534, "volume": 3014.0}, {"date": "2020-03-31", "close": 6.1, "volume": 3713.0}, {"date": "2020-04-01", "close": 5.01, "volume": 969.0}, {"date": "2020-04-02", "close": 5.597, "volume": 389.0}, {"date": "2020-04-03", "close": 5.7, "volume": 527.0}, {"date": "2020-04-06", "close": 5.3, "volume": 2918.0}, {"date": "2020-04-07", "close": 5.416, "volume": 721.0}, {"date": "2020-04-08", "close": 5.975, "volume": 857.0}, {"date": "2020-04-09", "close": 6.096, "volume": 2141.0}, {"date": "2020-04-13", "close": 6.6, "volume": 27807.0}, {"date": "2020-04-14", "close": 6.0, "volume": 14275.0}, {"date": "2020-04-15", "close": 5.3, "volume": 3480.0}, {"date": "2020-04-16", "close": 5.41, "volume": 2431.0}, {"date": "2020-04-17", "close": 5.6, "volume": 1145.0}, {"date": "2020-04-20", "close": 5.112, "volume": 4551.0}, {"date": "2020-04-21", "close": 5.65, "volume": 4484.0}, {"date": "2020-04-22", "close": 5.474, "volume": 1297.0}, {"date": "2020-04-23", "close": 5.8, "volume": 2999.0}, {"date": "2020-04-24", "close": 6.0001, "volume": 2307.0}, {"date": "2020-04-27", "close": 6.554, "volume": 2874.0}, {"date": "2020-04-28", "close": 7.949, "volume": 16445.0}, {"date": "2020-04-29", "close": 7.5, "volume": 2889.0}, {"date": "2020-04-30", "close": 7.601, "volume": 12546.0}, {"date": "2020-05-01", "close": 8.221, "volume": 89717.0}, {"date": "2020-05-04", "close": 6.9, "volume": 13069.0}, {"date": "2020-05-05", "close": 7.0, "volume": 7239.0}, {"date": "2020-05-06", "close": 6.574, "volume": 7181.0}, {"date": "2020-05-07", "close": 6.987, "volume": 4627.0}, {"date": "2020-05-08", "close": 7.101, "volume": 4739.0}, {"date": "2020-05-11", "close": 7.2, "volume": 2485.0}, {"date": "2020-05-12", "close": 6.947, "volume": 914.0}, {"date": "2020-05-13", "close": 6.8, "volume": 7243.0}, {"date": "2020-05-14", "close": 7.1, "volume": 911.0}, {"date": "2020-05-15", "close": 6.922, "volume": 845.0}, {"date": "2020-05-18", "close": 6.945, "volume": 1788.0}, {"date": "2020-05-19", "close": 7.7, "volume": 64561.0}, {"date": "2020-05-20", "close": 9.8, "volume": 776314.0}, {"date": "2020-05-21", "close": 8.5, "volume": 48528.0}, {"date": "2020-05-22", "close": 8.8, "volume": 14991.0}, {"date": "2020-05-26", "close": 8.499, "volume": 16064.0}, {"date": "2020-05-27", "close": 8.35, "volume": 46912.0}, {"date": "2020-05-28", "close": 8.2, "volume": 5621.0}, {"date": "2020-05-29", "close": 8.064, "volume": 6945.0}, {"date": "2020-06-01", "close": 8.0, "volume": 6115.0}, {"date": "2020-06-02", "close": 8.3, "volume": 2790.0}, {"date": "2020-06-03", "close": 8.7, "volume": 15901.0}, {"date": "2020-06-04", "close": 8.43, "volume": 10484.0}, {"date": "2020-06-05", "close": 9.849, "volume": 36858.0}, {"date": "2020-06-08", "close": 10.0, "volume": 35478.0}, {"date": "2020-06-09", "close": 17.0, "volume": 419575.0}, {"date": "2020-06-10", "close": 13.2, "volume": 141961.0}, {"date": "2020-06-11", "close": 10.4, "volume": 41201.0}, {"date": "2020-06-12", "close": 10.155, "volume": 15356.0}, {"date": "2020-06-15", "close": 10.3, "volume": 21859.0}, {"date": "2020-06-16", "close": 10.9, "volume": 59557.0}, {"date": "2020-06-17", "close": 10.201, "volume": 17597.0}, {"date": "2020-06-18", "close": 10.4, "volume": 12478.0}, {"date": "2020-06-19", "close": 10.1, "volume": 9208.0}, {"date": "2020-06-22", "close": 12.1, "volume": 146812.0}, {"date": "2020-06-23", "close": 10.6, "volume": 25046.0}, {"date": "2020-06-24", "close": 9.85, "volume": 28726.0}, {"date": "2020-06-25", "close": 9.087, "volume": 11523.0}, {"date": "2020-06-26", "close": 8.837, "volume": 7196.0}, {"date": "2020-06-29", "close": 8.811, "volume": 7170.0}, {"date": "2020-06-30", "close": 8.91, "volume": 10946.0}, {"date": "2020-07-01", "close": 8.95, "volume": 8004.0}, {"date": "2020-07-02", "close": 8.658, "volume": 6546.0}, {"date": "2020-07-06", "close": 8.6, "volume": 7369.0}, {"date": "2020-07-07", "close": 8.513, "volume": 6318.0}, {"date": "2020-07-08", "close": 8.416, "volume": 4404.0}, {"date": "2020-07-09", "close": 8.11, "volume": 3652.0}, {"date": "2020-07-10", "close": 7.88, "volume": 10761.0}, {"date": "2020-07-13", "close": 7.89, "volume": 2365.0}, {"date": "2020-07-14", "close": 7.523, "volume": 2329.0}, {"date": "2020-07-15", "close": 8.268, "volume": 13263.0}, {"date": "2020-07-16", "close": 8.4, "volume": 44160.0}, {"date": "2020-07-17", "close": 8.499, "volume": 5720.0}, {"date": "2020-07-20", "close": 8.7, "volume": 6577.0}, {"date": "2020-07-21", "close": 9.001, "volume": 10102.0}, {"date": "2020-07-22", "close": 8.988, "volume": 4749.0}, {"date": "2020-07-23", "close": 8.5, "volume": 6586.0}, {"date": "2020-07-24", "close": 8.6, "volume": 2160.0}, {"date": "2020-07-27", "close": 8.0323, "volume": 5749.0}, {"date": "2020-07-28", "close": 8.102, "volume": 13749.0}, {"date": "2020-07-29", "close": 8.2, "volume": 6061.0}, {"date": "2020-07-30", "close": 8.253, "volume": 4453.0}, {"date": "2020-07-31", "close": 8.403, "volume": 3248.0}, {"date": "2020-08-03", "close": 8.399, "volume": 2340.0}, {"date": "2020-08-04", "close": 8.644, "volume": 6085.0}, {"date": "2020-08-05", "close": 8.405, "volume": 3429.0}, {"date": "2020-08-06", "close": 8.749, "volume": 5255.0}, {"date": "2020-08-07", "close": 8.7155, "volume": 5240.0}, {"date": "2020-08-10", "close": 8.901, "volume": 8960.0}, {"date": "2020-08-11", "close": 8.9, "volume": 3466.0}, {"date": "2020-08-12", "close": 8.175, "volume": 5793.0}, {"date": "2020-08-13", "close": 8.389, "volume": 3567.0}, {"date": "2020-08-14", "close": 8.7, "volume": 6290.0}, {"date": "2020-08-17", "close": 9.144, "volume": 17076.0}, {"date": "2020-08-18", "close": 8.099, "volume": 17186.0}, {"date": "2020-08-19", "close": 8.24, "volume": 132073.0}, {"date": "2020-08-20", "close": 10.4, "volume": 759609.0}, {"date": "2020-08-21", "close": 9.99, "volume": 53113.0}, {"date": "2020-08-24", "close": 8.3, "volume": 33842.0}, {"date": "2020-08-25", "close": 8.404, "volume": 14535.0}, {"date": "2020-08-26", "close": 8.096, "volume": 15419.0}, {"date": "2020-08-27", "close": 8.212, "volume": 8516.0}, {"date": "2020-08-28", "close": 8.35, "volume": 4835.0}, {"date": "2020-08-31", "close": 8.021, "volume": 9691.0}, {"date": "2020-09-01", "close": 8.199, "volume": 2016.0}, {"date": "2020-09-02", "close": 7.8, "volume": 7955.0}, {"date": "2020-09-03", "close": 7.562, "volume": 2736.0}, {"date": "2020-09-04", "close": 7.603, "volume": 3559.0}, {"date": "2020-09-08", "close": 7.6, "volume": 3076.0}, {"date": "2020-09-09", "close": 7.5, "volume": 1711.0}, {"date": "2020-09-10", "close": 7.501, "volume": 1616.0}, {"date": "2020-09-11", "close": 7.266, "volume": 4337.0}, {"date": "2020-09-14", "close": 6.802, "volume": 6178.0}, {"date": "2020-09-15", "close": 7.24, "volume": 9074.0}, {"date": "2020-09-16", "close": 6.9, "volume": 4734.0}, {"date": "2020-09-17", "close": 7.479, "volume": 20397.0}, {"date": "2020-09-18", "close": 7.612, "volume": 13092.0}, {"date": "2020-09-21", "close": 7.347, "volume": 3920.0}, {"date": "2020-09-22", "close": 7.17, "volume": 1683.0}, {"date": "2020-09-23", "close": 6.7, "volume": 5286.0}, {"date": "2020-09-24", "close": 6.53, "volume": 4945.0}, {"date": "2020-09-25", "close": 6.69, "volume": 3806.0}, {"date": "2020-09-28", "close": 7.128, "volume": 4039.0}, {"date": "2020-09-29", "close": 7.6, "volume": 2957.0}, {"date": "2020-09-30", "close": 7.661, "volume": 5725.0}, {"date": "2020-10-01", "close": 7.601, "volume": 1406.0}, {"date": "2020-10-02", "close": 7.839, "volume": 1533.0}, {"date": "2020-10-05", "close": 7.405, "volume": 2165.0}, {"date": "2020-10-06", "close": 7.4, "volume": 2239.0}, {"date": "2020-10-07", "close": 7.501, "volume": 7574.0}, {"date": "2020-10-08", "close": 7.68, "volume": 4237.0}, {"date": "2020-10-09", "close": 7.888, "volume": 7708.0}, {"date": "2020-10-12", "close": 9.6, "volume": 138125.0}, {"date": "2020-10-13", "close": 7.829, "volume": 43223.0}, {"date": "2020-10-14", "close": 8.501, "volume": 821428.0}, {"date": "2020-10-15", "close": 8.711, "volume": 41591.0}, {"date": "2020-10-16", "close": 9.45, "volume": 36980.0}, {"date": "2020-10-19", "close": 9.908, "volume": 24125.0}, {"date": "2020-10-20", "close": 9.975, "volume": 7594.0}, {"date": "2020-10-21", "close": 9.795, "volume": 10111.0}, {"date": "2020-10-22", "close": 11.0, "volume": 544786.0}, {"date": "2020-10-23", "close": 10.8, "volume": 35048.0}, {"date": "2020-10-26", "close": 9.19, "volume": 25364.0}, {"date": "2020-10-27", "close": 9.006, "volume": 11275.0}, {"date": "2020-10-28", "close": 8.9, "volume": 5381.0}, {"date": "2020-10-29", "close": 8.964, "volume": 4623.0}, {"date": "2020-10-30", "close": 8.896, "volume": 2783.0}, {"date": "2020-11-02", "close": 8.376, "volume": 14055.0}, {"date": "2020-11-03", "close": 8.9, "volume": 5419.0}, {"date": "2020-11-04", "close": 8.726, "volume": 1030.0}, {"date": "2020-11-05", "close": 9.499, "volume": 5503.0}, {"date": "2020-11-06", "close": 9.122, "volume": 793.0}, {"date": "2020-11-09", "close": 9.311, "volume": 3799.0}, {"date": "2020-11-10", "close": 9.401, "volume": 8342.0}, {"date": "2020-11-11", "close": 9.612, "volume": 9323.0}, {"date": "2020-11-12", "close": 10.2, "volume": 13806.0}, {"date": "2020-11-13", "close": 9.5, "volume": 8782.0}, {"date": "2020-11-16", "close": 9.406, "volume": 16730.0}, {"date": "2020-11-17", "close": 9.613, "volume": 7182.0}, {"date": "2020-11-18", "close": 11.7, "volume": 40613.0}, {"date": "2020-11-19", "close": 10.2, "volume": 37321.0}, {"date": "2020-11-20", "close": 10.7, "volume": 37835.0}, {"date": "2020-11-23", "close": 10.7, "volume": 12145.0}, {"date": "2020-11-24", "close": 12.9, "volume": 208101.0}, {"date": "2020-11-25", "close": 11.8, "volume": 44183.0}, {"date": "2020-11-27", "close": 11.201, "volume": 8709.0}, {"date": "2020-11-30", "close": 9.8, "volume": 30320.0}, {"date": "2020-12-01", "close": 10.4, "volume": 5521.0}, {"date": "2020-12-02", "close": 10.4, "volume": 26165.0}, {"date": "2020-12-03", "close": 10.8, "volume": 14485.0}, {"date": "2020-12-04", "close": 10.9, "volume": 6724.0}, {"date": "2020-12-07", "close": 10.4, "volume": 5296.0}, {"date": "2020-12-08", "close": 10.1, "volume": 8952.0}, {"date": "2020-12-09", "close": 10.3, "volume": 13822.0}, {"date": "2020-12-10", "close": 10.8, "volume": 28031.0}, {"date": "2020-12-11", "close": 10.4, "volume": 9576.0}, {"date": "2020-12-14", "close": 11.1, "volume": 29127.0}, {"date": "2020-12-15", "close": 13.2, "volume": 255783.0}, {"date": "2020-12-16", "close": 11.9, "volume": 57323.0}, {"date": "2020-12-17", "close": 11.7, "volume": 16631.0}, {"date": "2020-12-18", "close": 10.8, "volume": 16898.0}, {"date": "2020-12-21", "close": 10.9, "volume": 7464.0}, {"date": "2020-12-22", "close": 11.2, "volume": 7493.0}, {"date": "2020-12-23", "close": 11.3, "volume": 7201.0}, {"date": "2020-12-24", "close": 11.4, "volume": 12966.0}, {"date": "2020-12-28", "close": 12.3, "volume": 32418.0}, {"date": "2020-12-29", "close": 12.3, "volume": 26307.0}, {"date": "2020-12-30", "close": 12.8, "volume": 237086.0}, {"date": "2020-12-31", "close": 12.1, "volume": 11264.0}, {"date": "2021-01-04", "close": 11.9, "volume": 11727.0}, {"date": "2021-01-05", "close": 13.1, "volume": 13637.0}, {"date": "2021-01-06", "close": 12.5, "volume": 6375.0}, {"date": "2021-01-07", "close": 13.2, "volume": 8579.0}, {"date": "2021-01-08", "close": 13.616, "volume": 39785.0}, {"date": "2021-01-11", "close": 13.6, "volume": 18506.0}, {"date": "2021-01-12", "close": 14.1, "volume": 15023.0}, {"date": "2021-01-13", "close": 14.104, "volume": 7600.0}, {"date": "2021-01-14", "close": 13.95, "volume": 14601.0}, {"date": "2021-01-15", "close": 13.8, "volume": 12506.0}, {"date": "2021-01-19", "close": 13.3, "volume": 8628.0}, {"date": "2021-01-20", "close": 13.5, "volume": 13238.0}, {"date": "2021-01-21", "close": 14.0, "volume": 15319.0}, {"date": "2021-01-22", "close": 13.9, "volume": 5071.0}, {"date": "2021-01-25", "close": 15.2, "volume": 68956.0}, {"date": "2021-01-26", "close": 14.6, "volume": 9472.0}, {"date": "2021-01-27", "close": 15.4, "volume": 83788.0}, {"date": "2021-01-28", "close": 14.8, "volume": 15345.0}, {"date": "2021-01-29", "close": 17.4, "volume": 658676.0}, {"date": "2021-02-01", "close": 16.1, "volume": 78213.0}, {"date": "2021-02-02", "close": 15.6, "volume": 23747.0}, {"date": "2021-02-03", "close": 16.6, "volume": 81419.0}, {"date": "2021-02-04", "close": 18.5, "volume": 143254.0}, {"date": "2021-02-05", "close": 18.6, "volume": 72547.0}, {"date": "2021-02-08", "close": 19.1, "volume": 72700.0}, {"date": "2021-02-09", "close": 19.8, "volume": 85582.0}, {"date": "2021-02-10", "close": 20.7, "volume": 61161.0}, {"date": "2021-02-11", "close": 19.4, "volume": 27634.0}, {"date": "2021-02-12", "close": 19.5, "volume": 17626.0}, {"date": "2021-02-16", "close": 21.027, "volume": 57728.0}, {"date": "2021-02-17", "close": 20.7, "volume": 21179.0}, {"date": "2021-02-18", "close": 20.0, "volume": 15416.0}, {"date": "2021-02-19", "close": 20.15, "volume": 29576.0}, {"date": "2021-02-22", "close": 24.7, "volume": 1674033.0}, {"date": "2021-02-23", "close": 20.1, "volume": 87042.0}, {"date": "2021-02-24", "close": 21.2, "volume": 57765.0}, {"date": "2021-02-25", "close": 19.5, "volume": 29128.0}, {"date": "2021-02-26", "close": 17.5, "volume": 34334.0}, {"date": "2021-03-01", "close": 18.4, "volume": 63435.0}, {"date": "2021-03-02", "close": 17.2, "volume": 27628.0}, {"date": "2021-03-03", "close": 17.2, "volume": 24333.0}, {"date": "2021-03-04", "close": 15.7, "volume": 38061.0}, {"date": "2021-03-05", "close": 15.4, "volume": 28000.0}, {"date": "2021-03-08", "close": 15.9, "volume": 10762.0}, {"date": "2021-03-09", "close": 16.6, "volume": 29828.0}, {"date": "2021-03-10", "close": 17.6, "volume": 30224.0}, {"date": "2021-03-11", "close": 17.7, "volume": 23784.0}, {"date": "2021-03-12", "close": 18.6, "volume": 11012.0}, {"date": "2021-03-15", "close": 19.4, "volume": 19823.0}, {"date": "2021-03-16", "close": 19.1, "volume": 17410.0}, {"date": "2021-03-17", "close": 18.5, "volume": 12496.0}, {"date": "2021-03-18", "close": 19.7, "volume": 39776.0}, {"date": "2021-03-19", "close": 20.7, "volume": 42426.0}, {"date": "2021-03-22", "close": 20.4, "volume": 18006.0}, {"date": "2021-03-23", "close": 19.5, "volume": 10861.0}, {"date": "2021-03-24", "close": 17.8, "volume": 18492.0}, {"date": "2021-03-25", "close": 19.7, "volume": 13198.0}, {"date": "2021-03-26", "close": 19.1, "volume": 6814.0}, {"date": "2021-03-29", "close": 18.8, "volume": 6276.0}, {"date": "2021-03-30", "close": 18.4, "volume": 2399.0}, {"date": "2021-03-31", "close": 19.9, "volume": 6864.0}, {"date": "2021-04-01", "close": 19.3, "volume": 3863.0}, {"date": "2021-04-05", "close": 29.8, "volume": 12913910.0}, {"date": "2021-04-06", "close": 28.0, "volume": 492968.0}, {"date": "2021-04-07", "close": 24.1, "volume": 107776.0}, {"date": "2021-04-08", "close": 22.3, "volume": 46173.0}, {"date": "2021-04-09", "close": 22.9, "volume": 53397.0}, {"date": "2021-04-12", "close": 20.5, "volume": 27561.0}, {"date": "2021-04-13", "close": 22.5, "volume": 51915.0}, {"date": "2021-04-14", "close": 19.6, "volume": 35144.0}, {"date": "2021-04-15", "close": 20.0, "volume": 42554.0}, {"date": "2021-04-16", "close": 17.4, "volume": 45012.0}, {"date": "2021-04-19", "close": 16.5, "volume": 17024.0}, {"date": "2021-04-20", "close": 17.0, "volume": 25696.0}, {"date": "2021-04-21", "close": 17.7, "volume": 51741.0}, {"date": "2021-04-22", "close": 16.4, "volume": 23554.0}, {"date": "2021-04-23", "close": 15.6, "volume": 23107.0}, {"date": "2021-04-26", "close": 17.8, "volume": 33404.0}, {"date": "2021-04-27", "close": 17.8, "volume": 32229.0}, {"date": "2021-04-28", "close": 18.8, "volume": 20157.0}, {"date": "2021-04-29", "close": 19.2, "volume": 12895.0}, {"date": "2021-04-30", "close": 17.5, "volume": 9711.0}, {"date": "2021-05-03", "close": 17.6, "volume": 9053.0}, {"date": "2021-05-04", "close": 16.7, "volume": 14405.0}, {"date": "2021-05-05", "close": 18.5, "volume": 27233.0}, {"date": "2021-05-06", "close": 17.9, "volume": 12626.0}, {"date": "2021-05-07", "close": 19.0, "volume": 30511.0}, {"date": "2021-05-10", "close": 17.7, "volume": 20545.0}, {"date": "2021-05-11", "close": 17.9, "volume": 43419.0}, {"date": "2021-05-12", "close": 17.9, "volume": 12213.0}, {"date": "2021-05-13", "close": 18.2, "volume": 9512.0}, {"date": "2021-05-14", "close": 19.1, "volume": 14940.0}, {"date": "2021-05-17", "close": 19.9, "volume": 42670.0}, {"date": "2021-05-18", "close": 20.8, "volume": 15740.0}, {"date": "2021-05-19", "close": 23.5, "volume": 34558.0}, {"date": "2021-05-20", "close": 24.1, "volume": 17400.0}, {"date": "2021-05-21", "close": 23.8, "volume": 11711.0}, {"date": "2021-05-24", "close": 27.4, "volume": 39333.0}, {"date": "2021-05-25", "close": 25.9, "volume": 26453.0}, {"date": "2021-05-26", "close": 26.499, "volume": 6671.0}, {"date": "2021-05-27", "close": 27.7, "volume": 22796.0}, {"date": "2021-05-28", "close": 28.1, "volume": 14262.0}, {"date": "2021-06-01", "close": 25.4, "volume": 24854.0}, {"date": "2021-06-02", "close": 25.15, "volume": 19373.0}, {"date": "2021-06-03", "close": 24.4, "volume": 6375.0}, {"date": "2021-06-04", "close": 23.9, "volume": 6854.0}, {"date": "2021-06-07", "close": 24.6, "volume": 2676.0}, {"date": "2021-06-08", "close": 23.6, "volume": 22431.0}, {"date": "2021-06-09", "close": 24.7, "volume": 9744.0}, {"date": "2021-06-10", "close": 24.4, "volume": 3560.0}, {"date": "2021-06-11", "close": 23.9, "volume": 10450.0}, {"date": "2021-06-14", "close": 23.1, "volume": 22899.0}, {"date": "2021-06-15", "close": 20.6, "volume": 90655.0}, {"date": "2021-06-16", "close": 22.5, "volume": 30179.0}, {"date": "2021-06-17", "close": 22.0, "volume": 13346.0}, {"date": "2021-06-18", "close": 22.2, "volume": 15562.0}, {"date": "2021-06-21", "close": 22.9, "volume": 10214.0}, {"date": "2021-06-22", "close": 22.4, "volume": 4920.0}, {"date": "2021-06-23", "close": 22.6, "volume": 4361.0}, {"date": "2021-06-24", "close": 23.7, "volume": 4429.0}, {"date": "2021-06-25", "close": 23.6, "volume": 18626.0}, {"date": "2021-06-28", "close": 22.8, "volume": 5485.0}, {"date": "2021-06-29", "close": 24.0, "volume": 8615.0}, {"date": "2021-06-30", "close": 29.9, "volume": 187194.0}, {"date": "2021-07-01", "close": 26.6, "volume": 51891.0}, {"date": "2021-07-02", "close": 27.5, "volume": 45040.0}, {"date": "2021-07-06", "close": 27.4, "volume": 57051.0}, {"date": "2021-07-07", "close": 27.7, "volume": 12008.0}, {"date": "2021-07-08", "close": 27.4, "volume": 47082.0}, {"date": "2021-07-09", "close": 26.1, "volume": 45848.0}, {"date": "2021-07-12", "close": 27.1, "volume": 33919.0}, {"date": "2021-07-13", "close": 26.8, "volume": 16364.0}, {"date": "2021-07-14", "close": 22.6, "volume": 26144.0}, {"date": "2021-07-15", "close": 21.7, "volume": 13213.0}, {"date": "2021-07-16", "close": 21.2, "volume": 15347.0}, {"date": "2021-07-19", "close": 20.9, "volume": 6774.0}, {"date": "2021-07-20", "close": 22.0, "volume": 38529.0}, {"date": "2021-07-21", "close": 22.3, "volume": 11045.0}, {"date": "2021-07-22", "close": 21.5, "volume": 7908.0}, {"date": "2021-07-23", "close": 22.3, "volume": 10998.0}, {"date": "2021-07-26", "close": 23.135, "volume": 14420.0}, {"date": "2021-07-27", "close": 21.7, "volume": 13675.0}, {"date": "2021-07-28", "close": 22.4, "volume": 15245.0}, {"date": "2021-07-29", "close": 23.0, "volume": 4913.0}, {"date": "2021-07-30", "close": 24.0, "volume": 11598.0}, {"date": "2021-08-02", "close": 23.9, "volume": 13196.0}, {"date": "2021-08-03", "close": 23.7, "volume": 11194.0}, {"date": "2021-08-04", "close": 22.5, "volume": 5950.0}, {"date": "2021-08-05", "close": 22.8, "volume": 8726.0}, {"date": "2021-08-06", "close": 23.0, "volume": 7211.0}, {"date": "2021-08-09", "close": 23.6, "volume": 3894.0}, {"date": "2021-08-10", "close": 23.7, "volume": 4040.0}, {"date": "2021-08-11", "close": 23.8, "volume": 12478.0}, {"date": "2021-08-12", "close": 24.75, "volume": 32666.0}, {"date": "2021-08-13", "close": 19.9, "volume": 62622.0}, {"date": "2021-08-16", "close": 17.7, "volume": 15037.0}, {"date": "2021-08-17", "close": 16.6, "volume": 14389.0}, {"date": "2021-08-18", "close": 17.1, "volume": 4376.0}, {"date": "2021-08-19", "close": 15.7, "volume": 5789.0}, {"date": "2021-08-20", "close": 15.9, "volume": 10060.0}, {"date": "2021-08-23", "close": 17.1, "volume": 13993.0}, {"date": "2021-08-24", "close": 17.8, "volume": 4480.0}, {"date": "2021-08-25", "close": 17.4, "volume": 5037.0}, {"date": "2021-08-26", "close": 17.4, "volume": 1806.0}, {"date": "2021-08-27", "close": 17.6, "volume": 5081.0}, {"date": "2021-08-30", "close": 18.5, "volume": 5701.0}, {"date": "2021-08-31", "close": 18.4, "volume": 2158.0}, {"date": "2021-09-01", "close": 18.2, "volume": 1851.0}, {"date": "2021-09-02", "close": 17.9, "volume": 3083.0}, {"date": "2021-09-03", "close": 17.799, "volume": 4353.0}, {"date": "2021-09-07", "close": 17.3, "volume": 3306.0}, {"date": "2021-09-08", "close": 16.8, "volume": 4976.0}, {"date": "2021-09-09", "close": 16.5, "volume": 6713.0}, {"date": "2021-09-10", "close": 17.0, "volume": 4477.0}, {"date": "2021-09-13", "close": 16.8, "volume": 3539.0}, {"date": "2021-09-14", "close": 16.6, "volume": 2964.0}, {"date": "2021-09-15", "close": 17.2, "volume": 22591.0}, {"date": "2021-09-16", "close": 17.2, "volume": 3916.0}, {"date": "2021-09-17", "close": 17.4, "volume": 2810.0}, {"date": "2021-09-20", "close": 16.4, "volume": 4560.0}, {"date": "2021-09-21", "close": 16.3, "volume": 5543.0}, {"date": "2021-09-22", "close": 16.1, "volume": 1424.0}, {"date": "2021-09-23", "close": 16.9, "volume": 3658.0}, {"date": "2021-09-24", "close": 16.65, "volume": 2674.0}, {"date": "2021-09-27", "close": 16.5, "volume": 8139.0}, {"date": "2021-09-28", "close": 16.5, "volume": 1790.0}, {"date": "2021-09-29", "close": 16.3, "volume": 944.0}, {"date": "2021-09-30", "close": 14.9, "volume": 14698.0}, {"date": "2021-10-01", "close": 14.8, "volume": 4029.0}, {"date": "2021-10-04", "close": 14.7, "volume": 4222.0}, {"date": "2021-10-05", "close": 14.5, "volume": 3597.0}, {"date": "2021-10-06", "close": 13.4, "volume": 14566.0}, {"date": "2021-10-07", "close": 13.1, "volume": 4803.0}, {"date": "2021-10-08", "close": 12.9, "volume": 6075.0}, {"date": "2021-10-11", "close": 13.1, "volume": 4650.0}, {"date": "2021-10-12", "close": 12.9, "volume": 2218.0}, {"date": "2021-10-13", "close": 13.0, "volume": 2867.0}, {"date": "2021-10-14", "close": 13.4, "volume": 3134.0}, {"date": "2021-10-15", "close": 12.9, "volume": 3777.0}, {"date": "2021-10-18", "close": 14.0, "volume": 40172.0}, {"date": "2021-10-19", "close": 13.4, "volume": 3673.0}, {"date": "2021-10-20", "close": 13.7, "volume": 10068.0}, {"date": "2021-10-21", "close": 13.6, "volume": 9026.0}, {"date": "2021-10-22", "close": 13.2, "volume": 7883.0}, {"date": "2021-10-25", "close": 13.3, "volume": 2776.0}, {"date": "2021-10-26", "close": 13.5, "volume": 27370.0}, {"date": "2021-10-27", "close": 13.6, "volume": 5497.0}, {"date": "2021-10-28", "close": 13.8, "volume": 16445.0}, {"date": "2021-10-29", "close": 14.1, "volume": 5914.0}, {"date": "2021-11-01", "close": 14.1, "volume": 4550.0}, {"date": "2021-11-02", "close": 19.5, "volume": 2901422.0}, {"date": "2021-11-03", "close": 19.8, "volume": 515197.0}, {"date": "2021-11-04", "close": 16.2, "volume": 318336.0}, {"date": "2021-11-05", "close": 15.1, "volume": 82044.0}, {"date": "2021-11-08", "close": 13.9, "volume": 38434.0}, {"date": "2021-11-09", "close": 14.0, "volume": 20572.0}, {"date": "2021-11-10", "close": 14.6, "volume": 16018.0}, {"date": "2021-11-11", "close": 14.5, "volume": 3603.0}, {"date": "2021-11-12", "close": 13.5, "volume": 22019.0}, {"date": "2021-11-15", "close": 14.2, "volume": 44311.0}, {"date": "2021-11-16", "close": 15.0, "volume": 49247.0}, {"date": "2021-11-17", "close": 14.2, "volume": 21283.0}, {"date": "2021-11-18", "close": 14.3, "volume": 9677.0}, {"date": "2021-11-19", "close": 14.0, "volume": 6496.0}, {"date": "2021-11-22", "close": 13.7, "volume": 7187.0}, {"date": "2021-11-23", "close": 13.7, "volume": 3328.0}, {"date": "2021-11-24", "close": 14.1, "volume": 4715.0}, {"date": "2021-11-26", "close": 13.406, "volume": 4199.0}, {"date": "2021-11-29", "close": 13.8, "volume": 2093.0}, {"date": "2021-11-30", "close": 13.4, "volume": 6409.0}, {"date": "2021-12-01", "close": 13.2, "volume": 4533.0}, {"date": "2021-12-02", "close": 12.8, "volume": 6087.0}, {"date": "2021-12-03", "close": 12.1, "volume": 9867.0}, {"date": "2021-12-06", "close": 12.1, "volume": 10100.0}, {"date": "2021-12-07", "close": 13.2, "volume": 5016.0}, {"date": "2021-12-08", "close": 13.0, "volume": 1879.0}, {"date": "2021-12-09", "close": 12.9, "volume": 648.0}, {"date": "2021-12-10", "close": 12.7, "volume": 1703.0}, {"date": "2021-12-13", "close": 12.3, "volume": 2620.0}, {"date": "2021-12-14", "close": 12.1, "volume": 2430.0}, {"date": "2021-12-15", "close": 11.8, "volume": 6329.0}, {"date": "2021-12-16", "close": 12.2, "volume": 1350.0}, {"date": "2021-12-17", "close": 11.9, "volume": 2614.0}, {"date": "2021-12-20", "close": 11.6, "volume": 2894.0}, {"date": "2021-12-21", "close": 12.3, "volume": 4119.0}, {"date": "2021-12-22", "close": 12.2, "volume": 7008.0}, {"date": "2021-12-23", "close": 11.997, "volume": 1844.0}, {"date": "2021-12-27", "close": 11.1, "volume": 29867.0}, {"date": "2021-12-28", "close": 10.6, "volume": 29948.0}, {"date": "2021-12-29", "close": 10.9, "volume": 4573.0}, {"date": "2021-12-30", "close": 11.4, "volume": 4985.0}, {"date": "2021-12-31", "close": 10.9, "volume": 5062.0}, {"date": "2022-01-03", "close": 11.7, "volume": 2233.0}, {"date": "2022-01-04", "close": 11.4, "volume": 2589.0}, {"date": "2022-01-05", "close": 11.7, "volume": 5657.0}, {"date": "2022-01-06", "close": 11.8, "volume": 3281.0}, {"date": "2022-01-07", "close": 12.2, "volume": 14025.0}, {"date": "2022-01-10", "close": 12.0, "volume": 3803.0}, {"date": "2022-01-11", "close": 12.1, "volume": 7400.0}, {"date": "2022-01-12", "close": 11.6, "volume": 5177.0}, {"date": "2022-01-13", "close": 11.6, "volume": 2915.0}, {"date": "2022-01-14", "close": 11.3, "volume": 2776.0}, {"date": "2022-01-18", "close": 11.5, "volume": 2519.0}, {"date": "2022-01-19", "close": 11.5, "volume": 2720.0}, {"date": "2022-01-20", "close": 10.8, "volume": 19468.0}, {"date": "2022-01-21", "close": 10.1, "volume": 3962.0}, {"date": "2022-01-24", "close": 10.999, "volume": 4272.0}, {"date": "2022-01-25", "close": 10.7, "volume": 1836.0}, {"date": "2022-01-26", "close": 11.1, "volume": 4254.0}, {"date": "2022-01-27", "close": 11.1, "volume": 1310.0}, {"date": "2022-01-28", "close": 11.0, "volume": 2166.0}, {"date": "2022-01-31", "close": 11.6, "volume": 1998.0}, {"date": "2022-02-01", "close": 12.1, "volume": 3570.0}, {"date": "2022-02-02", "close": 11.9, "volume": 4854.0}, {"date": "2022-02-03", "close": 12.1, "volume": 3970.0}, {"date": "2022-02-04", "close": 11.631, "volume": 6906.0}, {"date": "2022-02-07", "close": 12.499, "volume": 2484.0}, {"date": "2022-02-08", "close": 14.8, "volume": 123054.0}, {"date": "2022-02-09", "close": 14.3, "volume": 16548.0}, {"date": "2022-02-10", "close": 14.8, "volume": 4634.0}, {"date": "2022-02-11", "close": 13.1, "volume": 12977.0}, {"date": "2022-02-14", "close": 13.1, "volume": 2965.0}, {"date": "2022-02-15", "close": 13.9, "volume": 3864.0}, {"date": "2022-02-16", "close": 13.4, "volume": 4080.0}, {"date": "2022-02-17", "close": 12.8, "volume": 2519.0}, {"date": "2022-02-18", "close": 12.8, "volume": 3255.0}, {"date": "2022-02-22", "close": 12.5, "volume": 2413.0}, {"date": "2022-02-23", "close": 12.4, "volume": 1191.0}, {"date": "2022-02-24", "close": 11.8, "volume": 3407.0}, {"date": "2022-02-25", "close": 12.1, "volume": 997.0}, {"date": "2022-02-28", "close": 12.4, "volume": 1099.0}, {"date": "2022-03-01", "close": 11.9, "volume": 570.0}, {"date": "2022-03-02", "close": 12.25, "volume": 785.0}, {"date": "2022-03-03", "close": 11.8, "volume": 553.0}, {"date": "2022-03-04", "close": 11.75, "volume": 1980.0}, {"date": "2022-03-07", "close": 11.6, "volume": 720.0}, {"date": "2022-03-08", "close": 11.36, "volume": 6717.0}, {"date": "2022-03-09", "close": 12.3, "volume": 1264.0}, {"date": "2022-03-10", "close": 12.1, "volume": 1430.0}, {"date": "2022-03-11", "close": 11.701, "volume": 10221.0}, {"date": "2022-03-14", "close": 11.9, "volume": 1471.0}, {"date": "2022-03-15", "close": 11.3, "volume": 5279.0}, {"date": "2022-03-16", "close": 11.8, "volume": 2230.0}, {"date": "2022-03-17", "close": 12.3, "volume": 2943.0}, {"date": "2022-03-18", "close": 14.4, "volume": 18300.0}, {"date": "2022-03-21", "close": 14.8, "volume": 9450.0}, {"date": "2022-03-22", "close": 14.1, "volume": 24452.0}, {"date": "2022-03-23", "close": 13.099, "volume": 4823.0}, {"date": "2022-03-24", "close": 13.211, "volume": 3934.0}, {"date": "2022-03-25", "close": 14.0, "volume": 2389.0}, {"date": "2022-03-28", "close": 14.2, "volume": 3884.0}, {"date": "2022-03-29", "close": 15.9, "volume": 14987.0}, {"date": "2022-03-30", "close": 16.4, "volume": 43499.0}, {"date": "2022-03-31", "close": 14.9, "volume": 7460.0}, {"date": "2022-04-01", "close": 14.0, "volume": 14028.0}, {"date": "2022-04-04", "close": 16.6, "volume": 40555.0}, {"date": "2022-04-05", "close": 16.4, "volume": 16327.0}, {"date": "2022-04-06", "close": 16.3, "volume": 9442.0}, {"date": "2022-04-07", "close": 15.7, "volume": 6455.0}, {"date": "2022-04-08", "close": 15.399, "volume": 3824.0}, {"date": "2022-04-11", "close": 15.6, "volume": 3256.0}, {"date": "2022-04-12", "close": 15.6, "volume": 3728.0}, {"date": "2022-04-13", "close": 16.6, "volume": 8286.0}, {"date": "2022-04-14", "close": 15.3, "volume": 12457.0}, {"date": "2022-04-18", "close": 15.4, "volume": 2530.0}, {"date": "2022-04-19", "close": 15.6, "volume": 4383.0}, {"date": "2022-04-20", "close": 16.2, "volume": 6276.0}, {"date": "2022-04-21", "close": 16.3, "volume": 7112.0}, {"date": "2022-04-22", "close": 16.0, "volume": 1340.0}, {"date": "2022-04-25", "close": 15.1, "volume": 5802.0}, {"date": "2022-04-26", "close": 13.7, "volume": 6971.0}, {"date": "2022-04-27", "close": 13.2, "volume": 1656.0}, {"date": "2022-04-28", "close": 13.105, "volume": 4787.0}, {"date": "2022-04-29", "close": 12.1, "volume": 8457.0}, {"date": "2022-05-02", "close": 11.5, "volume": 2434.0}, {"date": "2022-05-03", "close": 12.6, "volume": 7380.0}, {"date": "2022-05-04", "close": 12.55, "volume": 4497.0}, {"date": "2022-05-05", "close": 13.3, "volume": 1958.0}, {"date": "2022-05-06", "close": 13.1, "volume": 2760.0}, {"date": "2022-05-09", "close": 12.0, "volume": 5429.0}, {"date": "2022-05-10", "close": 11.7, "volume": 1812.0}, {"date": "2022-05-11", "close": 11.1, "volume": 2341.0}, {"date": "2022-05-12", "close": 10.8, "volume": 3692.0}, {"date": "2022-05-13", "close": 11.4, "volume": 1322.0}, {"date": "2022-05-16", "close": 12.0, "volume": 538.0}, {"date": "2022-05-17", "close": 11.8, "volume": 647.0}, {"date": "2022-05-18", "close": 12.2, "volume": 2382.0}, {"date": "2022-05-19", "close": 11.9, "volume": 598.0}, {"date": "2022-05-20", "close": 11.3, "volume": 1143.0}, {"date": "2022-05-23", "close": 11.6, "volume": 1743.0}, {"date": "2022-05-24", "close": 11.9, "volume": 2993.0}, {"date": "2022-05-25", "close": 10.7, "volume": 11577.0}, {"date": "2022-05-26", "close": 10.6, "volume": 2656.0}, {"date": "2022-05-27", "close": 10.8, "volume": 238.0}, {"date": "2022-05-31", "close": 14.9, "volume": 295279.0}, {"date": "2022-06-01", "close": 15.0, "volume": 66987.0}, {"date": "2022-06-02", "close": 15.9, "volume": 24017.0}, {"date": "2022-06-03", "close": 15.8, "volume": 8941.0}, {"date": "2022-06-06", "close": 15.6, "volume": 20562.0}, {"date": "2022-06-07", "close": 16.1, "volume": 27164.0}, {"date": "2022-06-08", "close": 15.9, "volume": 5793.0}, {"date": "2022-06-09", "close": 15.6, "volume": 4488.0}, {"date": "2022-06-10", "close": 14.65, "volume": 19640.0}, {"date": "2022-06-13", "close": 13.2, "volume": 4586.0}, {"date": "2022-06-14", "close": 13.9, "volume": 1606.0}, {"date": "2022-06-15", "close": 13.8, "volume": 3890.0}, {"date": "2022-06-16", "close": 12.9, "volume": 3787.0}, {"date": "2022-06-17", "close": 12.5, "volume": 27184.0}, {"date": "2022-06-21", "close": 12.5, "volume": 1474.0}, {"date": "2022-06-22", "close": 12.6, "volume": 2108.0}, {"date": "2022-06-23", "close": 12.7, "volume": 1956.0}, {"date": "2022-06-24", "close": 11.4, "volume": 5192.0}, {"date": "2022-06-27", "close": 12.1, "volume": 5538.0}, {"date": "2022-06-28", "close": 12.4, "volume": 4854.0}, {"date": "2022-06-29", "close": 11.9, "volume": 2568.0}, {"date": "2022-06-30", "close": 11.8, "volume": 2547.0}, {"date": "2022-07-01", "close": 11.9, "volume": 726.0}, {"date": "2022-07-05", "close": 12.3, "volume": 992.0}, {"date": "2022-07-06", "close": 11.9, "volume": 930.0}, {"date": "2022-07-07", "close": 12.5, "volume": 2364.0}, {"date": "2022-07-08", "close": 12.6, "volume": 4640.0}, {"date": "2022-07-11", "close": 12.7, "volume": 572.0}, {"date": "2022-07-12", "close": 12.9, "volume": 1353.0}, {"date": "2022-07-13", "close": 12.1, "volume": 5538.0}, {"date": "2022-07-14", "close": 11.7, "volume": 624.0}, {"date": "2022-07-15", "close": 12.0, "volume": 381.0}, {"date": "2022-07-18", "close": 11.95, "volume": 2303.0}, {"date": "2022-07-19", "close": 12.3, "volume": 503.0}, {"date": "2022-07-20", "close": 11.8, "volume": 5295.0}, {"date": "2022-07-21", "close": 11.895, "volume": 4249.0}, {"date": "2022-07-22", "close": 11.0, "volume": 11692.0}, {"date": "2022-07-25", "close": 11.0, "volume": 4663.0}, {"date": "2022-07-26", "close": 11.0, "volume": 1834.0}, {"date": "2022-07-27", "close": 11.389, "volume": 534.0}, {"date": "2022-07-28", "close": 11.7, "volume": 2288.0}, {"date": "2022-07-29", "close": 11.6, "volume": 313.0}, {"date": "2022-08-01", "close": 11.4, "volume": 650.0}, {"date": "2022-08-02", "close": 11.4, "volume": 980.0}, {"date": "2022-08-03", "close": 12.0, "volume": 2915.0}, {"date": "2022-08-04", "close": 11.6, "volume": 1018.0}, {"date": "2022-08-05", "close": 11.6, "volume": 472.0}, {"date": "2022-08-08", "close": 11.8, "volume": 5528.0}, {"date": "2022-08-09", "close": 11.9, "volume": 2590.0}, {"date": "2022-08-10", "close": 12.25, "volume": 2321.0}, {"date": "2022-08-11", "close": 12.3, "volume": 1151.0}, {"date": "2022-08-12", "close": 12.5, "volume": 626.0}, {"date": "2022-08-15", "close": 11.8, "volume": 2565.0}, {"date": "2022-08-16", "close": 12.3, "volume": 817.0}, {"date": "2022-08-17", "close": 12.0, "volume": 867.0}, {"date": "2022-08-18", "close": 12.0, "volume": 656.0}, {"date": "2022-08-19", "close": 11.499, "volume": 2548.0}, {"date": "2022-08-22", "close": 11.5, "volume": 946.0}, {"date": "2022-08-23", "close": 11.5, "volume": 1911.0}, {"date": "2022-08-24", "close": 11.4, "volume": 4480.0}, {"date": "2022-08-25", "close": 11.4, "volume": 2353.0}, {"date": "2022-08-26", "close": 11.6, "volume": 794.0}, {"date": "2022-08-29", "close": 11.5, "volume": 1839.0}, {"date": "2022-08-30", "close": 11.3, "volume": 1431.0}, {"date": "2022-08-31", "close": 11.3, "volume": 1539.0}, {"date": "2022-09-01", "close": 11.05, "volume": 2182.0}, {"date": "2022-09-02", "close": 11.3, "volume": 572.0}, {"date": "2022-09-06", "close": 11.1, "volume": 1476.0}, {"date": "2022-09-07", "close": 11.6, "volume": 5055.0}, {"date": "2022-09-08", "close": 11.5, "volume": 1471.0}, {"date": "2022-09-09", "close": 10.9, "volume": 2241.0}, {"date": "2022-09-12", "close": 11.4, "volume": 317.0}, {"date": "2022-09-13", "close": 10.8, "volume": 610.0}, {"date": "2022-09-14", "close": 10.9, "volume": 496.0}, {"date": "2022-09-15", "close": 11.2, "volume": 339.0}, {"date": "2022-09-16", "close": 10.5, "volume": 3344.0}, {"date": "2022-09-19", "close": 10.5, "volume": 1631.0}, {"date": "2022-09-20", "close": 10.3, "volume": 409.0}, {"date": "2022-09-21", "close": 10.3, "volume": 303.0}, {"date": "2022-09-22", "close": 10.201, "volume": 901.0}, {"date": "2022-09-23", "close": 10.1, "volume": 388.0}, {"date": "2022-09-26", "close": 9.846, "volume": 3020.0}, {"date": "2022-09-27", "close": 9.871, "volume": 371.0}, {"date": "2022-09-28", "close": 9.902, "volume": 433.0}, {"date": "2022-09-29", "close": 9.823, "volume": 778.0}, {"date": "2022-09-30", "close": 9.53, "volume": 976.0}, {"date": "2022-10-03", "close": 10.1, "volume": 1154.0}, {"date": "2022-10-04", "close": 10.3, "volume": 432.0}, {"date": "2022-10-05", "close": 10.1, "volume": 360.0}, {"date": "2022-10-06", "close": 10.0, "volume": 275.0}, {"date": "2022-10-07", "close": 10.0, "volume": 134.0}, {"date": "2022-10-10", "close": 10.25, "volume": 1582.0}, {"date": "2022-10-11", "close": 9.7, "volume": 379.0}, {"date": "2022-10-12", "close": 10.0, "volume": 1205.0}, {"date": "2022-10-13", "close": 9.2, "volume": 3052.0}, {"date": "2022-10-14", "close": 9.2, "volume": 979.0}, {"date": "2022-10-17", "close": 9.3, "volume": 742.0}, {"date": "2022-10-18", "close": 9.602, "volume": 1311.0}, {"date": "2022-10-19", "close": 9.404, "volume": 805.0}, {"date": "2022-10-20", "close": 8.801, "volume": 9399.0}, {"date": "2022-10-21", "close": 8.7, "volume": 2220.0}, {"date": "2022-10-24", "close": 8.701, "volume": 1394.0}, {"date": "2022-10-25", "close": 9.4, "volume": 1951.0}, {"date": "2022-10-26", "close": 9.2, "volume": 2339.0}, {"date": "2022-10-27", "close": 9.7, "volume": 1171.0}, {"date": "2022-10-28", "close": 9.7, "volume": 386.0}, {"date": "2022-10-31", "close": 9.5, "volume": 781.0}, {"date": "2022-11-01", "close": 9.5, "volume": 1004.0}, {"date": "2022-11-02", "close": 9.271, "volume": 61.0}, {"date": "2022-11-03", "close": 8.671, "volume": 256.0}, {"date": "2022-11-04", "close": 8.84, "volume": 91.0}, {"date": "2022-11-07", "close": 9.3, "volume": 101.0}, {"date": "2022-11-08", "close": 9.02, "volume": 261.0}, {"date": "2022-11-09", "close": 8.9, "volume": 58.0}, {"date": "2022-11-10", "close": 9.278, "volume": 724.0}, {"date": "2022-11-11", "close": 9.7, "volume": 801.0}, {"date": "2022-11-14", "close": 9.387, "volume": 549.0}, {"date": "2022-11-15", "close": 9.123, "volume": 1763.0}, {"date": "2022-11-16", "close": 8.68, "volume": 643.0}, {"date": "2022-11-17", "close": 8.5, "volume": 335.0}, {"date": "2022-11-18", "close": 8.209, "volume": 1454.0}, {"date": "2022-11-21", "close": 8.301, "volume": 789.0}, {"date": "2022-11-22", "close": 8.772, "volume": 952.0}, {"date": "2022-11-23", "close": 8.478, "volume": 104.0}, {"date": "2022-11-25", "close": 8.4, "volume": 33.0}, {"date": "2022-11-28", "close": 8.398, "volume": 296.0}, {"date": "2022-11-29", "close": 8.399, "volume": 2262.0}, {"date": "2022-11-30", "close": 8.399, "volume": 1864.0}, {"date": "2022-12-01", "close": 8.397, "volume": 759.0}, {"date": "2022-12-02", "close": 8.398, "volume": 284.0}, {"date": "2022-12-05", "close": 8.079, "volume": 1402.0}, {"date": "2022-12-06", "close": 7.907, "volume": 391.0}, {"date": "2022-12-07", "close": 8.399, "volume": 74.0}, {"date": "2022-12-08", "close": 8.199, "volume": 989.0}, {"date": "2022-12-09", "close": 7.8, "volume": 7147.0}, {"date": "2022-12-12", "close": 8.195, "volume": 2932.0}, {"date": "2022-12-13", "close": 7.6721, "volume": 153.0}, {"date": "2022-12-14", "close": 7.512, "volume": 2594.0}, {"date": "2022-12-15", "close": 7.201, "volume": 1401.0}, {"date": "2022-12-16", "close": 8.2, "volume": 812.0}, {"date": "2022-12-19", "close": 7.997, "volume": 3099.0}, {"date": "2022-12-20", "close": 7.285, "volume": 539.0}, {"date": "2022-12-21", "close": 7.2, "volume": 1944.0}, {"date": "2022-12-22", "close": 7.121, "volume": 843.0}, {"date": "2022-12-23", "close": 7.399, "volume": 2166.0}, {"date": "2022-12-27", "close": 7.012, "volume": 1692.0}, {"date": "2022-12-28", "close": 6.811, "volume": 1269.0}, {"date": "2022-12-29", "close": 7.195, "volume": 6688.0}, {"date": "2022-12-30", "close": 7.002, "volume": 1471.0}, {"date": "2023-01-03", "close": 7.499, "volume": 900.0}, {"date": "2023-01-04", "close": 7.999, "volume": 236.0}, {"date": "2023-01-05", "close": 7.45, "volume": 297.0}, {"date": "2023-01-06", "close": 8.0, "volume": 188.0}, {"date": "2023-01-09", "close": 7.201, "volume": 397.0}, {"date": "2023-01-10", "close": 7.912, "volume": 301.0}, {"date": "2023-01-11", "close": 7.999, "volume": 37.0}, {"date": "2023-01-12", "close": 8.0, "volume": 1055.0}, {"date": "2023-01-13", "close": 8.499, "volume": 2467.0}, {"date": "2023-01-17", "close": 8.95, "volume": 1242.0}, {"date": "2023-01-18", "close": 8.3, "volume": 539.0}, {"date": "2023-01-19", "close": 7.803, "volume": 3007.0}, {"date": "2023-01-20", "close": 7.4745, "volume": 11775.0}, {"date": "2023-01-23", "close": 7.513, "volume": 5204.0}, {"date": "2023-01-24", "close": 7.513, "volume": 267.0}, {"date": "2023-01-25", "close": 7.413, "volume": 548.0}, {"date": "2023-01-26", "close": 7.41, "volume": 456.0}, {"date": "2023-01-27", "close": 7.5, "volume": 321.0}, {"date": "2023-01-30", "close": 7.95, "volume": 645.0}, {"date": "2023-01-31", "close": 7.701, "volume": 1677.0}, {"date": "2023-02-01", "close": 7.701, "volume": 1524.0}, {"date": "2023-02-02", "close": 8.1, "volume": 1969.0}, {"date": "2023-02-03", "close": 8.192, "volume": 1593.0}, {"date": "2023-02-06", "close": 8.301, "volume": 390.0}, {"date": "2023-02-07", "close": 8.301, "volume": null}, {"date": "2023-02-08", "close": 8.4106, "volume": 1162.0}, {"date": "2023-02-09", "close": 8.4106, "volume": null}, {"date": "2023-02-10", "close": 9.199, "volume": 169.0}, {"date": "2023-02-13", "close": 8.5, "volume": 733.0}, {"date": "2023-02-14", "close": 8.5, "volume": 152.0}, {"date": "2023-02-15", "close": 8.185, "volume": 1204.0}, {"date": "2023-02-16", "close": 8.4, "volume": 1724.0}, {"date": "2023-02-17", "close": 8.375, "volume": 150.0}, {"date": "2023-02-21", "close": 7.9, "volume": 315.0}, {"date": "2023-02-22", "close": 7.8, "volume": 76.0}, {"date": "2023-02-23", "close": 7.8, "volume": null}, {"date": "2023-02-24", "close": 7.9, "volume": 244.0}, {"date": "2023-02-27", "close": 7.8, "volume": 54.0}, {"date": "2023-02-28", "close": 8.897, "volume": 72.0}, {"date": "2023-03-01", "close": 7.6, "volume": 633.0}, {"date": "2023-03-02", "close": 7.5, "volume": 56.0}, {"date": "2023-03-03", "close": 8.042, "volume": 888.0}, {"date": "2023-03-06", "close": 8.082, "volume": 1459.0}, {"date": "2023-03-07", "close": 8.008, "volume": 69.0}, {"date": "2023-03-08", "close": 8.082, "volume": 157.0}, {"date": "2023-03-09", "close": 8.2, "volume": 1120.0}, {"date": "2023-03-10", "close": 8.2, "volume": 194.0}, {"date": "2023-03-13", "close": 7.7, "volume": 277.0}, {"date": "2023-03-14", "close": 7.72, "volume": 264.0}, {"date": "2023-03-15", "close": 7.695, "volume": 781.0}, {"date": "2023-03-16", "close": 7.9, "volume": 223.0}, {"date": "2023-03-17", "close": 7.8, "volume": 483.0}, {"date": "2023-03-20", "close": 7.663, "volume": 272.0}, {"date": "2023-03-21", "close": 7.365, "volume": 212.0}, {"date": "2023-03-22", "close": 7.017, "volume": 386.0}, {"date": "2023-03-23", "close": 6.112, "volume": 6155.0}, {"date": "2023-03-24", "close": 6.998, "volume": 1227.0}, {"date": "2023-03-27", "close": 6.7, "volume": 706.0}, {"date": "2023-03-28", "close": 6.6, "volume": 296.0}, {"date": "2023-03-29", "close": 6.115, "volume": 820.0}, {"date": "2023-03-30", "close": 6.46, "volume": 133.0}, {"date": "2023-03-31", "close": 6.115, "volume": 196.0}, {"date": "2023-04-03", "close": 6.2, "volume": 902.0}, {"date": "2023-04-04", "close": 6.3, "volume": 209.0}, {"date": "2023-04-05", "close": 6.115, "volume": 521.0}, {"date": "2023-04-06", "close": 5.815, "volume": 2385.0}, {"date": "2023-04-10", "close": 5.82, "volume": 29.0}, {"date": "2023-04-11", "close": 6.0, "volume": 134.0}, {"date": "2023-04-12", "close": 5.815, "volume": 906.0}, {"date": "2023-04-13", "close": 6.01, "volume": 1271.0}, {"date": "2023-04-14", "close": 6.2, "volume": 4218.0}, {"date": "2023-04-17", "close": 6.601, "volume": 644.0}, {"date": "2023-04-18", "close": 6.164, "volume": 1478.0}, {"date": "2023-04-19", "close": 6.157, "volume": 416.0}, {"date": "2023-04-20", "close": 6.115, "volume": 756.0}, {"date": "2023-04-21", "close": 5.613, "volume": 1566.0}, {"date": "2023-04-24", "close": 5.7285, "volume": 367.0}, {"date": "2023-04-25", "close": 5.757, "volume": 589.0}, {"date": "2023-04-26", "close": 5.656, "volume": 191.0}, {"date": "2023-04-27", "close": 5.704, "volume": 957.0}, {"date": "2023-04-28", "close": 5.919, "volume": 332.0}, {"date": "2023-05-01", "close": 5.757, "volume": 806.0}, {"date": "2023-05-02", "close": 5.885, "volume": 265.0}, {"date": "2023-05-03", "close": 5.847, "volume": 999.0}, {"date": "2023-05-04", "close": 5.656, "volume": 63.0}, {"date": "2023-05-05", "close": 5.561, "volume": 3053.0}, {"date": "2023-05-08", "close": 6.065, "volume": 1243.0}, {"date": "2023-05-09", "close": 6.501, "volume": 462.0}, {"date": "2023-05-10", "close": 6.623, "volume": 162.0}, {"date": "2023-05-11", "close": 6.2, "volume": 25.0}, {"date": "2023-05-12", "close": 6.3, "volume": 640.0}, {"date": "2023-05-15", "close": 6.62, "volume": 487.0}, {"date": "2023-05-16", "close": 7.7, "volume": 9279.0}, {"date": "2023-05-17", "close": 8.2, "volume": 19324.0}, {"date": "2023-05-18", "close": 8.449, "volume": 540.0}, {"date": "2023-05-19", "close": 8.4, "volume": 14434.0}, {"date": "2023-05-22", "close": 8.5, "volume": 15058.0}, {"date": "2023-05-23", "close": 8.958, "volume": 5405.0}, {"date": "2023-05-24", "close": 9.0, "volume": 13042.0}, {"date": "2023-05-25", "close": 9.261, "volume": 6042.0}, {"date": "2023-05-26", "close": 9.0, "volume": 9995.0}, {"date": "2023-05-30", "close": 9.2, "volume": 3531.0}, {"date": "2023-05-31", "close": 8.7, "volume": 5755.0}, {"date": "2023-06-01", "close": 8.35, "volume": 3140.0}, {"date": "2023-06-02", "close": 8.801, "volume": 1559.0}, {"date": "2023-06-05", "close": 8.525, "volume": 4895.0}, {"date": "2023-06-06", "close": 9.9, "volume": 683017.0}, {"date": "2023-06-07", "close": 9.9, "volume": 27925.0}, {"date": "2023-06-08", "close": 11.5, "volume": 26831.0}, {"date": "2023-06-09", "close": 10.1, "volume": 11580.0}, {"date": "2023-06-12", "close": 10.3, "volume": 5496.0}, {"date": "2023-06-13", "close": 10.1, "volume": 13536.0}, {"date": "2023-06-14", "close": 10.1, "volume": 11061.0}, {"date": "2023-06-15", "close": 10.2, "volume": 5697.0}, {"date": "2023-06-16", "close": 11.1, "volume": 9795.0}, {"date": "2023-06-20", "close": 12.8, "volume": 15551.0}, {"date": "2023-06-21", "close": 12.6, "volume": 5605.0}, {"date": "2023-06-22", "close": 16.7, "volume": 54977.0}, {"date": "2023-06-23", "close": 14.0, "volume": 16130.0}, {"date": "2023-06-26", "close": 14.8, "volume": 4724.0}, {"date": "2023-06-27", "close": 17.4, "volume": 38667.0}, {"date": "2023-06-28", "close": 18.0, "volume": 29934.0}, {"date": "2023-06-29", "close": 18.3, "volume": 13844.0}, {"date": "2023-06-30", "close": 17.5, "volume": 18733.0}, {"date": "2023-07-03", "close": 16.4, "volume": 5097.0}, {"date": "2023-07-05", "close": 16.6, "volume": 4995.0}, {"date": "2023-07-06", "close": 15.1, "volume": 7510.0}, {"date": "2023-07-07", "close": 14.4, "volume": 4576.0}, {"date": "2023-07-10", "close": 12.4, "volume": 45564.0}, {"date": "2023-07-11", "close": 13.047, "volume": 10673.0}, {"date": "2023-07-12", "close": 13.9, "volume": 3205.0}, {"date": "2023-07-13", "close": 14.1, "volume": 14434.0}, {"date": "2023-07-14", "close": 13.0, "volume": 10711.0}, {"date": "2023-07-17", "close": 13.2, "volume": 2770.0}, {"date": "2023-07-18", "close": 14.0, "volume": 5392.0}, {"date": "2023-07-19", "close": 13.7, "volume": 5419.0}, {"date": "2023-07-20", "close": 12.979, "volume": 114.0}, {"date": "2023-07-21", "close": 13.3, "volume": 5877.0}, {"date": "2023-07-24", "close": 14.0, "volume": 945.0}, {"date": "2023-07-25", "close": 13.9, "volume": 6317.0}, {"date": "2023-07-26", "close": 15.7, "volume": 21731.0}, {"date": "2023-07-27", "close": 16.8, "volume": 8009.0}, {"date": "2023-07-28", "close": 17.6, "volume": 12073.0}, {"date": "2023-07-31", "close": 17.3, "volume": 9923.0}, {"date": "2023-08-01", "close": 16.5, "volume": 814.0}, {"date": "2023-08-02", "close": 16.6, "volume": 933.0}, {"date": "2023-08-03", "close": 17.0, "volume": 3233.0}, {"date": "2023-08-04", "close": 17.5, "volume": 3517.0}, {"date": "2023-08-07", "close": 17.3, "volume": 1141.0}, {"date": "2023-08-08", "close": 17.4, "volume": 4009.0}, {"date": "2023-08-09", "close": 18.1, "volume": 16325.0}, {"date": "2023-08-10", "close": 19.5, "volume": 17823.0}, {"date": "2023-08-11", "close": 20.5, "volume": 9058.0}, {"date": "2023-08-14", "close": 19.2, "volume": 8507.0}, {"date": "2023-08-15", "close": 17.7, "volume": 4122.0}, {"date": "2023-08-16", "close": 18.9, "volume": 6914.0}, {"date": "2023-08-17", "close": 18.1, "volume": 2218.0}, {"date": "2023-08-18", "close": 17.1, "volume": 3870.0}, {"date": "2023-08-21", "close": 17.0, "volume": 492.0}, {"date": "2023-08-22", "close": 15.5, "volume": 3542.0}, {"date": "2023-08-23", "close": 15.1, "volume": 2114.0}, {"date": "2023-08-24", "close": 13.9, "volume": 6987.0}, {"date": "2023-08-25", "close": 13.2, "volume": 11676.0}, {"date": "2023-08-28", "close": 12.6, "volume": 2252.0}, {"date": "2023-08-29", "close": 12.6, "volume": 5736.0}, {"date": "2023-08-30", "close": 14.0, "volume": 4121.0}, {"date": "2023-08-31", "close": 13.0, "volume": 6994.0}, {"date": "2023-09-01", "close": 13.5, "volume": 665.0}, {"date": "2023-09-05", "close": 13.1, "volume": 1993.0}, {"date": "2023-09-06", "close": 12.8, "volume": 3063.0}, {"date": "2023-09-07", "close": 12.4, "volume": 2785.0}, {"date": "2023-09-08", "close": 12.2, "volume": 685.0}, {"date": "2023-09-11", "close": 12.4, "volume": 2102.0}, {"date": "2023-09-12", "close": 12.8, "volume": 2341.0}, {"date": "2023-09-13", "close": 12.6, "volume": 838.0}, {"date": "2023-09-14", "close": 12.6, "volume": 211.0}, {"date": "2023-09-15", "close": 12.4, "volume": 5900.0}, {"date": "2023-09-18", "close": 11.8, "volume": 2204.0}, {"date": "2023-09-19", "close": 11.7, "volume": 1312.0}, {"date": "2023-09-20", "close": 11.2, "volume": 676.0}, {"date": "2023-09-21", "close": 11.0, "volume": 2034.0}, {"date": "2023-09-22", "close": 10.55, "volume": 4512.0}, {"date": "2023-09-25", "close": 11.8, "volume": 3518.0}, {"date": "2023-09-26", "close": 12.0, "volume": 941.0}, {"date": "2023-09-27", "close": 12.0, "volume": 1126.0}, {"date": "2023-09-28", "close": 11.95, "volume": 517.0}, {"date": "2023-09-29", "close": 10.5, "volume": 5557.0}, {"date": "2023-10-02", "close": 10.9, "volume": 537.0}, {"date": "2023-10-03", "close": 10.8, "volume": 3128.0}, {"date": "2023-10-04", "close": 10.6, "volume": 1234.0}, {"date": "2023-10-05", "close": 10.1, "volume": 1244.0}, {"date": "2023-10-06", "close": 10.0, "volume": 3087.0}, {"date": "2023-10-09", "close": 10.0, "volume": 1035.0}, {"date": "2023-10-10", "close": 10.2, "volume": 2556.0}, {"date": "2023-10-11", "close": 10.1, "volume": 4168.0}, {"date": "2023-10-12", "close": 9.9, "volume": 1074.0}, {"date": "2023-10-13", "close": 10.2, "volume": 2670.0}, {"date": "2023-10-16", "close": 10.4, "volume": 3199.0}, {"date": "2023-10-17", "close": 10.3, "volume": 3493.0}, {"date": "2023-10-18", "close": 10.201, "volume": 159.0}, {"date": "2023-10-19", "close": 10.2, "volume": 66860.0}, {"date": "2023-10-20", "close": 10.35, "volume": 2222.0}, {"date": "2023-10-23", "close": 10.4, "volume": 1731.0}, {"date": "2023-10-24", "close": 10.4, "volume": 286.0}, {"date": "2023-10-25", "close": 10.3, "volume": 1676.0}, {"date": "2023-10-26", "close": 10.3, "volume": 3607.0}, {"date": "2023-10-27", "close": 10.297, "volume": 1400.0}, {"date": "2023-10-30", "close": 10.4, "volume": 133.0}, {"date": "2023-10-31", "close": 9.9, "volume": 8299.0}, {"date": "2023-11-01", "close": 8.91, "volume": 7725.0}, {"date": "2023-11-02", "close": 8.839, "volume": 5928.0}, {"date": "2023-11-03", "close": 8.62, "volume": 2680.0}, {"date": "2023-11-06", "close": 8.8, "volume": 441.0}, {"date": "2023-11-07", "close": 8.86, "volume": 3003.0}, {"date": "2023-11-08", "close": 8.897, "volume": 632.0}, {"date": "2023-11-09", "close": 9.0, "volume": 601.0}, {"date": "2023-11-10", "close": 8.8, "volume": 591.0}, {"date": "2023-11-13", "close": 8.6, "volume": 84.0}, {"date": "2023-11-14", "close": 9.79, "volume": 118.0}, {"date": "2023-11-15", "close": 9.097, "volume": 457.0}, {"date": "2023-11-16", "close": 9.1, "volume": 1673.0}, {"date": "2023-11-17", "close": 9.0, "volume": 185.0}, {"date": "2023-11-20", "close": 9.8, "volume": 3668.0}, {"date": "2023-11-21", "close": 8.835, "volume": 1570.0}, {"date": "2023-11-22", "close": 9.3, "volume": 595.0}, {"date": "2023-11-24", "close": 9.395, "volume": 115.0}, {"date": "2023-11-27", "close": 10.0, "volume": 2692.0}, {"date": "2023-11-28", "close": 10.463, "volume": 64.0}, {"date": "2023-11-29", "close": 10.5, "volume": 202.0}, {"date": "2023-11-30", "close": 9.6, "volume": 236.0}, {"date": "2023-12-01", "close": 10.9, "volume": 1191.0}, {"date": "2023-12-04", "close": 10.838, "volume": 2224.0}, {"date": "2023-12-05", "close": 10.5, "volume": 1207.0}, {"date": "2023-12-06", "close": 11.0, "volume": 3028.0}, {"date": "2023-12-07", "close": 11.5, "volume": 5128.0}, {"date": "2023-12-08", "close": 13.0, "volume": 9918.0}, {"date": "2023-12-11", "close": 12.5, "volume": 6550.0}, {"date": "2023-12-12", "close": 13.4, "volume": 5964.0}, {"date": "2023-12-13", "close": 13.8, "volume": 16316.0}, {"date": "2023-12-14", "close": 13.2, "volume": 7648.0}, {"date": "2023-12-15", "close": 13.0, "volume": 1272.0}, {"date": "2023-12-18", "close": 12.7, "volume": 2775.0}, {"date": "2023-12-19", "close": 13.6, "volume": 8759.0}, {"date": "2023-12-20", "close": 14.5, "volume": 12832.0}, {"date": "2023-12-21", "close": 13.8, "volume": 7168.0}, {"date": "2023-12-22", "close": 14.4, "volume": 7229.0}, {"date": "2023-12-26", "close": 14.25, "volume": 2830.0}, {"date": "2023-12-27", "close": 13.0, "volume": 4326.0}, {"date": "2023-12-28", "close": 12.92, "volume": 4369.0}, {"date": "2023-12-29", "close": 12.9, "volume": 3717.0}, {"date": "2024-01-02", "close": 14.6, "volume": 9315.0}, {"date": "2024-01-03", "close": 14.8, "volume": 3784.0}, {"date": "2024-01-04", "close": 14.7, "volume": 1342.0}, {"date": "2024-01-05", "close": 13.938, "volume": 1201.0}, {"date": "2024-01-08", "close": 12.999, "volume": 6252.0}, {"date": "2024-01-09", "close": 13.4, "volume": 2935.0}, {"date": "2024-01-10", "close": 13.2, "volume": 768.0}, {"date": "2024-01-11", "close": 13.0, "volume": 468.0}, {"date": "2024-01-12", "close": 12.5, "volume": 1464.0}, {"date": "2024-01-16", "close": 13.9, "volume": 5101.0}, {"date": "2024-01-17", "close": 13.0, "volume": 2740.0}, {"date": "2024-01-18", "close": 13.0, "volume": 1092.0}, {"date": "2024-01-19", "close": 13.523, "volume": 1958.0}, {"date": "2024-01-22", "close": 14.3, "volume": 6828.0}, {"date": "2024-01-23", "close": 15.5, "volume": 22406.0}, {"date": "2024-01-24", "close": 14.9, "volume": 14975.0}, {"date": "2024-01-25", "close": 13.9, "volume": 7284.0}, {"date": "2024-01-26", "close": 13.1, "volume": 5050.0}, {"date": "2024-01-29", "close": 13.0, "volume": 2589.0}, {"date": "2024-01-30", "close": 13.501, "volume": 477.0}, {"date": "2024-01-31", "close": 13.1, "volume": 9602.0}, {"date": "2024-02-01", "close": 12.6, "volume": 8270.0}, {"date": "2024-02-02", "close": 11.8, "volume": 8392.0}, {"date": "2024-02-05", "close": 11.0, "volume": 5229.0}, {"date": "2024-02-06", "close": 10.6, "volume": 4325.0}, {"date": "2024-02-07", "close": 10.35, "volume": 3019.0}, {"date": "2024-02-08", "close": 10.6, "volume": 446.0}, {"date": "2024-02-09", "close": 10.7, "volume": 943.0}, {"date": "2024-02-12", "close": 10.8, "volume": 2510.0}, {"date": "2024-02-13", "close": 10.4, "volume": 2477.0}, {"date": "2024-02-14", "close": 10.5, "volume": 2964.0}, {"date": "2024-02-15", "close": 10.3, "volume": 2586.0}, {"date": "2024-02-16", "close": 10.3, "volume": 1342.0}, {"date": "2024-02-20", "close": 10.2, "volume": 3586.0}, {"date": "2024-02-21", "close": 10.2, "volume": 1601.0}, {"date": "2024-02-22", "close": 9.6, "volume": 4511.0}, {"date": "2024-02-23", "close": 9.301, "volume": 4622.0}, {"date": "2024-02-26", "close": 9.4, "volume": 2943.0}, {"date": "2024-02-27", "close": 9.4, "volume": 928.0}, {"date": "2024-02-28", "close": 9.87, "volume": 174.0}, {"date": "2024-02-29", "close": 10.0, "volume": 680.0}, {"date": "2024-03-01", "close": 10.0, "volume": 1051.0}, {"date": "2024-03-04", "close": 9.5, "volume": 2129.0}, {"date": "2024-03-05", "close": 9.4, "volume": 1016.0}, {"date": "2024-03-06", "close": 9.499, "volume": 1524.0}, {"date": "2024-03-07", "close": 9.5, "volume": 1298.0}, {"date": "2024-03-08", "close": 8.921, "volume": 9439.0}, {"date": "2024-03-11", "close": 9.4, "volume": 905.0}, {"date": "2024-03-12", "close": 9.954, "volume": 4603.0}, {"date": "2024-03-13", "close": 9.8, "volume": 475.0}, {"date": "2024-03-14", "close": 9.8, "volume": 8073.0}, {"date": "2024-03-15", "close": 7.455, "volume": 28894.0}, {"date": "2024-03-18", "close": 7.7, "volume": 3118.0}, {"date": "2024-03-19", "close": 8.16, "volume": 5610.0}, {"date": "2024-03-20", "close": 8.5, "volume": 3311.0}, {"date": "2024-03-21", "close": 8.4, "volume": 5780.0}, {"date": "2024-03-22", "close": 7.92, "volume": 3726.0}, {"date": "2024-03-25", "close": 7.695, "volume": 855.0}, {"date": "2024-03-26", "close": 7.997, "volume": 1488.0}, {"date": "2024-03-27", "close": 7.702, "volume": 4392.0}, {"date": "2024-03-28", "close": 7.8, "volume": 2301.0}, {"date": "2024-04-01", "close": 9.21, "volume": 13329.0}, {"date": "2024-04-02", "close": 8.8, "volume": 21860.0}, {"date": "2024-04-03", "close": 8.5, "volume": 4597.0}, {"date": "2024-04-04", "close": 8.49, "volume": 4130.0}, {"date": "2024-04-05", "close": 8.0, "volume": 5544.0}, {"date": "2024-04-08", "close": 8.0, "volume": 2468.0}, {"date": "2024-04-09", "close": 7.892, "volume": 2481.0}, {"date": "2024-04-10", "close": 7.8, "volume": 3450.0}, {"date": "2024-04-11", "close": 7.547, "volume": 7822.0}, {"date": "2024-04-12", "close": 7.55, "volume": 11714.0}, {"date": "2024-04-15", "close": 7.5, "volume": 1443.0}, {"date": "2024-04-16", "close": 7.407, "volume": 9937.0}, {"date": "2024-04-17", "close": 7.3, "volume": 1731.0}, {"date": "2024-04-18", "close": 6.7, "volume": 3804.0}, {"date": "2024-04-19", "close": 7.0, "volume": 14699.0}, {"date": "2024-04-22", "close": 6.98, "volume": 5437.0}, {"date": "2024-04-23", "close": 6.7525, "volume": 3538.0}, {"date": "2024-04-24", "close": 7.1, "volume": 330.0}, {"date": "2024-04-25", "close": 7.1, "volume": 2411.0}, {"date": "2024-04-26", "close": 6.858, "volume": 1250.0}, {"date": "2024-04-29", "close": 7.53, "volume": 19632.0}, {"date": "2024-04-30", "close": 7.5, "volume": 1253.0}, {"date": "2024-05-01", "close": 7.4, "volume": 670.0}, {"date": "2024-05-02", "close": 7.804, "volume": 1753.0}, {"date": "2024-05-03", "close": 7.33, "volume": 2459.0}, {"date": "2024-05-06", "close": 7.42, "volume": 3778.0}, {"date": "2024-05-07", "close": 7.68, "volume": 2648.0}, {"date": "2024-05-08", "close": 7.05, "volume": 1885.0}, {"date": "2024-05-09", "close": 7.04, "volume": 2829.0}, {"date": "2024-05-10", "close": 7.064, "volume": 2527.0}, {"date": "2024-05-13", "close": 7.126, "volume": 2855.0}, {"date": "2024-05-14", "close": 7.202, "volume": 1772.0}, {"date": "2024-05-15", "close": 7.1, "volume": 3070.0}, {"date": "2024-05-16", "close": 7.1, "volume": 1525.0}, {"date": "2024-05-17", "close": 7.55, "volume": 497.0}, {"date": "2024-05-20", "close": 6.874, "volume": 5497.0}, {"date": "2024-05-21", "close": 6.801, "volume": 4625.0}, {"date": "2024-05-22", "close": 7.0, "volume": 119.0}, {"date": "2024-05-23", "close": 6.8, "volume": 1123.0}, {"date": "2024-05-24", "close": 6.998, "volume": 2568.0}, {"date": "2024-05-28", "close": 7.299, "volume": 660.0}, {"date": "2024-05-29", "close": 6.71, "volume": 4349.0}, {"date": "2024-05-30", "close": 6.901, "volume": 2222.0}, {"date": "2024-05-31", "close": 7.18, "volume": 8980.0}, {"date": "2024-06-03", "close": 7.29, "volume": 1772.0}, {"date": "2024-06-04", "close": 6.9, "volume": 971.0}, {"date": "2024-06-05", "close": 6.91, "volume": 1081.0}, {"date": "2024-06-06", "close": 6.91, "volume": 610.0}, {"date": "2024-06-07", "close": 6.8645, "volume": 350.0}, {"date": "2024-06-10", "close": 6.81, "volume": 410.0}, {"date": "2024-06-11", "close": 7.497, "volume": 6506.0}, {"date": "2024-06-12", "close": 6.95, "volume": 7150.0}, {"date": "2024-06-13", "close": 7.053, "volume": 752.0}, {"date": "2024-06-14", "close": 7.0, "volume": 451.0}, {"date": "2024-06-17", "close": 6.815, "volume": 390.0}, {"date": "2024-06-18", "close": 6.621, "volume": 1285.0}, {"date": "2024-06-20", "close": 6.311, "volume": 1349.0}, {"date": "2024-06-21", "close": 6.384, "volume": 5037.0}, {"date": "2024-06-24", "close": 6.0, "volume": 5951.0}, {"date": "2024-06-25", "close": 6.0, "volume": 1200.0}, {"date": "2024-06-26", "close": 6.1, "volume": 569.0}, {"date": "2024-06-27", "close": 6.175, "volume": 6039.0}, {"date": "2024-06-28", "close": 5.9, "volume": 1731.0}, {"date": "2024-07-01", "close": 6.103, "volume": 2249.0}, {"date": "2024-07-02", "close": 5.98, "volume": 1359.0}, {"date": "2024-07-03", "close": 6.4, "volume": 47.0}, {"date": "2024-07-05", "close": 6.1, "volume": 703.0}, {"date": "2024-07-08", "close": 6.26, "volume": 2171.0}, {"date": "2024-07-09", "close": 6.501, "volume": 6219.0}, {"date": "2024-07-10", "close": 6.608, "volume": 13895.0}, {"date": "2024-07-11", "close": 6.81, "volume": 3601.0}, {"date": "2024-07-12", "close": 7.363, "volume": 13884.0}, {"date": "2024-07-15", "close": 7.087, "volume": 303.0}, {"date": "2024-07-16", "close": 7.2435, "volume": 1119.0}, {"date": "2024-07-17", "close": 6.842, "volume": 1964.0}, {"date": "2024-07-18", "close": 6.8, "volume": 208.0}, {"date": "2024-07-19", "close": 6.7, "volume": 368.0}, {"date": "2024-07-22", "close": 6.84, "volume": 232.0}, {"date": "2024-07-23", "close": 6.9625, "volume": 33553.0}, {"date": "2024-07-24", "close": 7.0, "volume": 2550.0}, {"date": "2024-07-25", "close": 7.181, "volume": 2962.0}, {"date": "2024-07-26", "close": 7.0, "volume": 756.0}, {"date": "2024-07-29", "close": 7.0285, "volume": 198.0}, {"date": "2024-07-30", "close": 7.0285, "volume": null}, {"date": "2024-07-31", "close": 7.15, "volume": 1932.0}, {"date": "2024-08-01", "close": 7.2, "volume": 1612.0}, {"date": "2024-08-02", "close": 6.81, "volume": 1777.0}, {"date": "2024-08-05", "close": 6.9036, "volume": 334.0}, {"date": "2024-08-06", "close": 7.0, "volume": 1174.0}, {"date": "2024-08-07", "close": 6.512, "volume": 3950.0}, {"date": "2024-08-08", "close": 6.85, "volume": 1385.0}, {"date": "2024-08-09", "close": 6.45, "volume": 1725.0}, {"date": "2024-08-12", "close": 6.9, "volume": 3102.0}, {"date": "2024-08-13", "close": 7.261, "volume": 3193.0}, {"date": "2024-08-14", "close": 6.95, "volume": 3578.0}, {"date": "2024-08-15", "close": 6.801, "volume": 2097.0}, {"date": "2024-08-16", "close": 7.028, "volume": 2036.0}, {"date": "2024-08-19", "close": 6.603, "volume": 1187.0}, {"date": "2024-08-20", "close": 7.363, "volume": 1290.0}, {"date": "2024-08-21", "close": 6.897, "volume": 1654.0}, {"date": "2024-08-22", "close": 7.149, "volume": 277.0}, {"date": "2024-08-23", "close": 6.785, "volume": 3914.0}, {"date": "2024-08-26", "close": 6.934, "volume": 4549.0}, {"date": "2024-08-27", "close": 7.232, "volume": 724.0}, {"date": "2024-08-28", "close": 7.03, "volume": 6040.0}, {"date": "2024-08-29", "close": 7.027, "volume": 1391.0}, {"date": "2024-08-30", "close": 7.032, "volume": 903.0}, {"date": "2024-09-03", "close": 6.985, "volume": 4819.0}, {"date": "2024-09-04", "close": 7.206, "volume": 675.0}, {"date": "2024-09-05", "close": 7.163, "volume": 371.0}, {"date": "2024-09-06", "close": 7.19, "volume": 4713.0}, {"date": "2024-09-09", "close": 6.726, "volume": 9321.0}, {"date": "2024-09-10", "close": 6.925, "volume": 821.0}, {"date": "2024-09-11", "close": 6.951, "volume": 922.0}, {"date": "2024-09-12", "close": 7.051, "volume": 376.0}, {"date": "2024-09-13", "close": 7.3435, "volume": 3381.0}, {"date": "2024-09-16", "close": 7.06, "volume": 633.0}, {"date": "2024-09-17", "close": 6.951, "volume": 2742.0}, {"date": "2024-09-18", "close": 7.002, "volume": 2203.0}, {"date": "2024-09-19", "close": 7.29, "volume": 1697.0}, {"date": "2024-09-20", "close": 7.506, "volume": 3663.0}, {"date": "2024-09-23", "close": 7.48, "volume": 972.0}, {"date": "2024-09-24", "close": 7.051, "volume": 415.0}, {"date": "2024-09-25", "close": 7.163, "volume": 1348.0}, {"date": "2024-09-26", "close": 7.5, "volume": 893.0}, {"date": "2024-09-27", "close": 7.4, "volume": 327.0}, {"date": "2024-09-30", "close": 7.48, "volume": 329.0}, {"date": "2024-10-01", "close": 7.348, "volume": 217.0}, {"date": "2024-10-02", "close": 7.8, "volume": 2865.0}, {"date": "2024-10-03", "close": 7.51, "volume": 130.0}, {"date": "2024-10-04", "close": 7.6, "volume": 357.0}, {"date": "2024-10-07", "close": 7.45, "volume": 251.0}, {"date": "2024-10-08", "close": 7.315, "volume": 345.0}, {"date": "2024-10-09", "close": 7.259, "volume": 1643.0}, {"date": "2024-10-10", "close": 7.3213, "volume": 47.0}, {"date": "2024-10-11", "close": 7.202, "volume": 6535.0}, {"date": "2024-10-14", "close": 7.202, "volume": 188.0}, {"date": "2024-10-15", "close": 7.25, "volume": 658.0}, {"date": "2024-10-16", "close": 7.845, "volume": 5763.0}, {"date": "2024-10-17", "close": 7.845, "volume": 1107.0}, {"date": "2024-10-18", "close": 7.899, "volume": 4848.0}, {"date": "2024-10-21", "close": 8.0, "volume": 2944.0}, {"date": "2024-10-22", "close": 8.1495, "volume": 2562.0}, {"date": "2024-10-23", "close": 8.029, "volume": 347.0}, {"date": "2024-10-24", "close": 8.06, "volume": 24.0}, {"date": "2024-10-25", "close": 8.0, "volume": 2289.0}, {"date": "2024-10-28", "close": 8.101, "volume": 677.0}, {"date": "2024-10-29", "close": 8.05, "volume": 1409.0}, {"date": "2024-10-30", "close": 7.902, "volume": 595.0}, {"date": "2024-10-31", "close": 7.894, "volume": 3161.0}, {"date": "2024-11-01", "close": 7.901, "volume": 206.0}, {"date": "2024-11-04", "close": 7.901, "volume": 413.0}, {"date": "2024-11-05", "close": 7.8, "volume": 4035.0}, {"date": "2024-11-06", "close": 7.917, "volume": 924.0}, {"date": "2024-11-07", "close": 7.68, "volume": 367.0}, {"date": "2024-11-08", "close": 7.9356, "volume": 1198.0}, {"date": "2024-11-11", "close": 7.638, "volume": 1327.0}, {"date": "2024-11-12", "close": 7.99, "volume": 269.0}, {"date": "2024-11-13", "close": 7.502, "volume": 8407.0}, {"date": "2024-11-14", "close": 7.64, "volume": 239.0}, {"date": "2024-11-15", "close": 7.331, "volume": 3154.0}, {"date": "2024-11-18", "close": 7.052, "volume": 4322.0}, {"date": "2024-11-19", "close": 7.051, "volume": 93.0}, {"date": "2024-11-20", "close": 7.052, "volume": 838.0}, {"date": "2024-11-21", "close": 6.951, "volume": 593.0}, {"date": "2024-11-22", "close": 6.95, "volume": 1169.0}, {"date": "2024-11-25", "close": 6.845, "volume": 730.0}, {"date": "2024-11-26", "close": 7.08, "volume": 150.0}, {"date": "2024-11-27", "close": 6.9, "volume": 1113.0}, {"date": "2024-11-29", "close": 6.8725, "volume": 250.0}, {"date": "2024-12-02", "close": 6.8515, "volume": 950.0}, {"date": "2024-12-03", "close": 6.851, "volume": 2718.0}, {"date": "2024-12-04", "close": 6.71, "volume": 3255.0}, {"date": "2024-12-05", "close": 6.601, "volume": 3578.0}, {"date": "2024-12-06", "close": 6.551, "volume": 3245.0}, {"date": "2024-12-09", "close": 6.6, "volume": 6222.0}, {"date": "2024-12-10", "close": 6.554, "volume": 4973.0}, {"date": "2024-12-11", "close": 6.315, "volume": 4466.0}, {"date": "2024-12-12", "close": 6.315, "volume": 801.0}, {"date": "2024-12-13", "close": 6.218, "volume": 5364.0}, {"date": "2024-12-16", "close": 5.42, "volume": 15143.0}, {"date": "2024-12-17", "close": 5.303, "volume": 7306.0}, {"date": "2024-12-18", "close": 5.186, "volume": 3265.0}, {"date": "2024-12-19", "close": 5.122, "volume": 5522.0}, {"date": "2024-12-20", "close": 4.0, "volume": 35734.0}, {"date": "2024-12-23", "close": 3.4, "volume": 65731.0}, {"date": "2024-12-24", "close": 3.321, "volume": 11543.0}, {"date": "2024-12-26", "close": 5.189, "volume": 488402.0}, {"date": "2024-12-27", "close": 4.85, "volume": 26692.0}, {"date": "2024-12-30", "close": 5.22, "volume": 10374.0}, {"date": "2024-12-31", "close": 5.15, "volume": 4777.0}, {"date": "2025-01-02", "close": 5.0, "volume": 4596.0}, {"date": "2025-01-03", "close": 5.08, "volume": 10248.0}, {"date": "2025-01-06", "close": 4.96, "volume": 4522.0}, {"date": "2025-01-07", "close": 5.149, "volume": 3601.0}, {"date": "2025-01-08", "close": 4.714, "volume": 4681.0}, {"date": "2025-01-10", "close": 4.52, "volume": 2202.0}, {"date": "2025-01-13", "close": 4.5455, "volume": 3893.0}, {"date": "2025-01-14", "close": 4.322, "volume": 49179.0}, {"date": "2025-01-15", "close": 4.301, "volume": 7321.0}, {"date": "2025-01-16", "close": 4.394, "volume": 3374.0}, {"date": "2025-01-17", "close": 4.344, "volume": 7399.0}, {"date": "2025-01-21", "close": 4.396, "volume": 1216.0}, {"date": "2025-01-22", "close": 4.29, "volume": 350.0}, {"date": "2025-01-23", "close": 4.5, "volume": 2058.0}, {"date": "2025-01-24", "close": 4.5, "volume": 3017.0}, {"date": "2025-01-27", "close": 4.4, "volume": 435.0}, {"date": "2025-01-28", "close": 4.559, "volume": 3607.0}, {"date": "2025-01-29", "close": 4.305, "volume": 3272.0}, {"date": "2025-01-30", "close": 4.44, "volume": 1767.0}, {"date": "2025-01-31", "close": 4.23, "volume": 986.0}, {"date": "2025-02-03", "close": 4.203, "volume": 1166.0}, {"date": "2025-02-04", "close": 4.082, "volume": 6901.0}, {"date": "2025-02-05", "close": 4.001, "volume": 1124.0}, {"date": "2025-02-06", "close": 4.001, "volume": 3394.0}, {"date": "2025-02-07", "close": 3.877, "volume": 2583.0}, {"date": "2025-02-10", "close": 3.934, "volume": 11623.0}, {"date": "2025-02-11", "close": 3.695, "volume": 3762.0}, {"date": "2025-02-12", "close": 3.71, "volume": 5589.0}, {"date": "2025-02-13", "close": 3.54, "volume": 2865.0}, {"date": "2025-02-14", "close": 4.065, "volume": 6136.0}, {"date": "2025-02-18", "close": 3.781, "volume": 6577.0}, {"date": "2025-02-19", "close": 3.82, "volume": 13608.0}, {"date": "2025-02-20", "close": 3.9, "volume": 5201.0}, {"date": "2025-02-21", "close": 3.67, "volume": 6342.0}, {"date": "2025-02-24", "close": 3.582, "volume": 5441.0}, {"date": "2025-02-25", "close": 3.458, "volume": 10436.0}, {"date": "2025-02-26", "close": 3.3, "volume": 4416.0}, {"date": "2025-02-27", "close": 3.073, "volume": 16361.0}, {"date": "2025-02-28", "close": 2.998, "volume": 6162.0}, {"date": "2025-03-03", "close": 2.829, "volume": 22463.0}, {"date": "2025-03-04", "close": 2.827, "volume": 2718.0}, {"date": "2025-03-05", "close": 2.8, "volume": 2579.0}, {"date": "2025-03-06", "close": 2.81, "volume": 2471.0}, {"date": "2025-03-07", "close": 2.851, "volume": 7463.0}, {"date": "2025-03-10", "close": 2.7, "volume": 4000.0}, {"date": "2025-03-11", "close": 2.7, "volume": 10443.0}, {"date": "2025-03-12", "close": 2.938, "volume": 7223.0}, {"date": "2025-03-13", "close": 2.7255, "volume": 638.0}, {"date": "2025-03-14", "close": 2.812, "volume": 2935.0}, {"date": "2025-03-17", "close": 2.701, "volume": 1429.0}, {"date": "2025-03-18", "close": 2.703, "volume": 3129.0}, {"date": "2025-03-19", "close": 2.729, "volume": 18018.0}, {"date": "2025-03-20", "close": 2.921, "volume": 3267.0}, {"date": "2025-03-21", "close": 3.2, "volume": 39116.0}, {"date": "2025-03-24", "close": 3.847, "volume": 34413.0}, {"date": "2025-03-25", "close": 4.35, "volume": 108371.0}, {"date": "2025-03-26", "close": 3.75, "volume": 51737.0}, {"date": "2025-03-27", "close": 3.67, "volume": 20215.0}, {"date": "2025-03-28", "close": 3.03, "volume": 26155.0}, {"date": "2025-03-31", "close": 2.82, "volume": 16028.0}, {"date": "2025-04-01", "close": 3.05, "volume": 117303.0}, {"date": "2025-04-02", "close": 3.03, "volume": 17838.0}, {"date": "2025-04-03", "close": 2.88, "volume": 1768.0}, {"date": "2025-04-04", "close": 2.7858, "volume": 13251.0}, {"date": "2025-04-07", "close": 2.66, "volume": 6771.0}, {"date": "2025-04-08", "close": 2.48, "volume": 16557.0}, {"date": "2025-04-09", "close": 2.478, "volume": 182131.0}, {"date": "2025-04-10", "close": 2.3, "volume": 106256.0}, {"date": "2025-04-11", "close": 2.36, "volume": 35847.0}, {"date": "2025-04-14", "close": 2.5, "volume": 14084.0}, {"date": "2025-04-15", "close": 2.36, "volume": 19197.0}, {"date": "2025-04-16", "close": 2.34, "volume": 3033.0}, {"date": "2025-04-17", "close": 2.2477, "volume": 36266.0}, {"date": "2025-04-21", "close": 2.15, "volume": 7801.0}, {"date": "2025-04-22", "close": 2.36, "volume": 2184.0}, {"date": "2025-04-23", "close": 2.295, "volume": 43214.0}, {"date": "2025-04-24", "close": 3.0, "volume": 3661080.0}, {"date": "2025-04-25", "close": 2.53, "volume": 145111.0}, {"date": "2025-04-28", "close": 2.38, "volume": 41561.0}, {"date": "2025-04-29", "close": 2.3, "volume": 37559.0}, {"date": "2025-04-30", "close": 2.38, "volume": 45570.0}, {"date": "2025-05-01", "close": 2.43, "volume": 4425.0}, {"date": "2025-05-02", "close": 2.79, "volume": 379044.0}, {"date": "2025-05-05", "close": 2.63, "volume": 11355.0}, {"date": "2025-05-06", "close": 2.445, "volume": 6680.0}, {"date": "2025-05-07", "close": 2.37, "volume": 7715.0}, {"date": "2025-05-08", "close": 2.39, "volume": 5822.0}, {"date": "2025-05-09", "close": 2.4253, "volume": 6034.0}, {"date": "2025-05-12", "close": 2.56, "volume": 7036.0}, {"date": "2025-05-13", "close": 2.74, "volume": 10542.0}, {"date": "2025-05-14", "close": 2.64, "volume": 6000.0}, {"date": "2025-05-15", "close": 2.69, "volume": 8807.0}, {"date": "2025-05-16", "close": 2.63, "volume": 2449.0}, {"date": "2025-05-19", "close": 2.85, "volume": 26006.0}, {"date": "2025-05-20", "close": 2.6, "volume": 100508.0}, {"date": "2025-05-21", "close": 2.53, "volume": 4883.0}, {"date": "2025-05-22", "close": 2.4, "volume": 22780.0}, {"date": "2025-05-23", "close": 2.44, "volume": 5962.0}, {"date": "2025-05-27", "close": 2.62, "volume": 4683.0}, {"date": "2025-05-28", "close": 2.6321, "volume": 14765.0}, {"date": "2025-05-29", "close": 2.57, "volume": 109011.0}, {"date": "2025-05-30", "close": 2.35, "volume": 16262.0}, {"date": "2025-06-02", "close": 2.76, "volume": 33139.0}, {"date": "2025-06-03", "close": 2.42, "volume": 83120.0}, {"date": "2025-06-04", "close": 2.31, "volume": 1095874.0}, {"date": "2025-06-05", "close": 1.98, "volume": 181114.0}, {"date": "2025-06-06", "close": 1.89, "volume": 85143.0}, {"date": "2025-06-09", "close": 1.95, "volume": 49342.0}, {"date": "2025-06-10", "close": 1.91, "volume": 20955.0}, {"date": "2025-06-11", "close": 1.88, "volume": 15499.0}, {"date": "2025-06-12", "close": 1.89, "volume": 13147.0}, {"date": "2025-06-13", "close": 1.8018, "volume": 10184.0}, {"date": "2025-06-16", "close": 1.9445, "volume": 126733.0}, {"date": "2025-06-17", "close": 1.95, "volume": 10151.0}, {"date": "2025-06-18", "close": 1.9, "volume": 2421.0}, {"date": "2025-06-20", "close": 1.86, "volume": 24794.0}, {"date": "2025-06-23", "close": 1.815, "volume": 1076613.0}, {"date": "2025-06-24", "close": 1.77, "volume": 35058.0}, {"date": "2025-06-25", "close": 1.78, "volume": 17304.0}, {"date": "2025-06-26", "close": 1.785, "volume": 12782.0}, {"date": "2025-06-27", "close": 1.83, "volume": 18288.0}, {"date": "2025-06-30", "close": 1.81, "volume": 62115.0}, {"date": "2025-07-01", "close": 1.885, "volume": 19269.0}, {"date": "2025-07-02", "close": 1.8993, "volume": 15324.0}, {"date": "2025-07-03", "close": 1.53, "volume": 223284.0}, {"date": "2025-07-07", "close": 1.585, "volume": 48553.0}, {"date": "2025-07-08", "close": 1.64, "volume": 46127.0}, {"date": "2025-07-09", "close": 1.7464, "volume": 80740.0}, {"date": "2025-07-10", "close": 1.7, "volume": 11727.0}, {"date": "2025-07-11", "close": 1.66, "volume": 139729.0}, {"date": "2025-07-14", "close": 1.66, "volume": 4055400.0}, {"date": "2025-07-15", "close": 1.62, "volume": 228311.0}, {"date": "2025-07-16", "close": 1.61, "volume": 71579.0}, {"date": "2025-07-17", "close": 1.59, "volume": 97700.0}, {"date": "2025-07-18", "close": 1.56, "volume": 104250.0}, {"date": "2025-07-21", "close": 1.58, "volume": 156866.0}, {"date": "2025-07-22", "close": 1.59, "volume": 186211.0}, {"date": "2025-07-23", "close": 1.56, "volume": 17606.0}, {"date": "2025-07-24", "close": 1.53, "volume": 23784.0}, {"date": "2025-07-25", "close": 1.5598, "volume": 21983.0}, {"date": "2025-07-28", "close": 1.5558, "volume": 12617.0}, {"date": "2025-07-29", "close": 1.55, "volume": 22808.0}, {"date": "2025-07-30", "close": 1.445, "volume": 61185.0}, {"date": "2025-07-31", "close": 1.36, "volume": 66353.0}, {"date": "2025-08-01", "close": 1.1, "volume": 696947.0}, {"date": "2025-08-04", "close": 1.16, "volume": 122320.0}, {"date": "2025-08-05", "close": 1.13, "volume": 3209898.0}, {"date": "2025-08-06", "close": 1.41, "volume": 20434370.0}, {"date": "2025-08-07", "close": 1.13, "volume": 928903.0}, {"date": "2025-08-08", "close": 1.07, "volume": 415236.0}, {"date": "2025-08-11", "close": 1.0049, "volume": 959487.0}, {"date": "2025-08-12", "close": 1.09, "volume": 322239.0}, {"date": "2025-08-13", "close": 1.11, "volume": 180029.0}, {"date": "2025-08-14", "close": 1.06, "volume": 143205.0}, {"date": "2025-08-15", "close": 1.08, "volume": 88601.0}, {"date": "2025-08-18", "close": 1.15, "volume": 170186.0}, {"date": "2025-08-19", "close": 1.2, "volume": 189258.0}, {"date": "2025-08-20", "close": 1.17, "volume": 80892.0}, {"date": "2025-08-21", "close": 1.2, "volume": 92796.0}, {"date": "2025-08-22", "close": 1.31, "volume": 284174.0}, {"date": "2025-08-25", "close": 1.295, "volume": 83631.0}, {"date": "2025-08-26", "close": 1.31, "volume": 72443.0}, {"date": "2025-08-27", "close": 1.35, "volume": 150308.0}, {"date": "2025-08-28", "close": 1.4, "volume": 89892.0}, {"date": "2025-08-29", "close": 1.36, "volume": 97433.0}, {"date": "2025-09-02", "close": 1.35, "volume": 62228.0}, {"date": "2025-09-03", "close": 1.47, "volume": 104244.0}, {"date": "2025-09-04", "close": 1.47, "volume": 99051.0}, {"date": "2025-09-05", "close": 1.47, "volume": 41802.0}, {"date": "2025-09-08", "close": 1.46, "volume": 136601.0}, {"date": "2025-09-09", "close": 1.47, "volume": 41474.0}, {"date": "2025-09-10", "close": 1.45, "volume": 32931.0}, {"date": "2025-09-11", "close": 1.46, "volume": 24302.0}, {"date": "2025-09-12", "close": 1.47, "volume": 10805.0}, {"date": "2025-09-15", "close": 1.51, "volume": 85667.0}, {"date": "2025-09-16", "close": 1.51, "volume": 18999.0}, {"date": "2025-09-17", "close": 1.44, "volume": 42617.0}, {"date": "2025-09-18", "close": 1.48, "volume": 26757.0}, {"date": "2025-09-19", "close": 1.39, "volume": 39316.0}, {"date": "2025-09-22", "close": 1.55, "volume": 61075.0}, {"date": "2025-09-23", "close": 1.54, "volume": 54192.0}, {"date": "2025-09-24", "close": 1.62, "volume": 31663.0}, {"date": "2025-09-25", "close": 1.74, "volume": 172731.0}, {"date": "2025-09-26", "close": 1.76, "volume": 51138.0}, {"date": "2025-09-29", "close": 1.8, "volume": 41786.0}, {"date": "2025-09-30", "close": 1.76, "volume": 27173.0}, {"date": "2025-10-01", "close": 1.75, "volume": 34594.0}, {"date": "2025-10-02", "close": 1.73, "volume": 12007770.0}, {"date": "2025-10-03", "close": 2.38, "volume": 32505710.0}, {"date": "2025-10-06", "close": 2.02, "volume": 1059933.0}, {"date": "2025-10-07", "close": 1.96, "volume": 610738.0}, {"date": "2025-10-08", "close": 2.04, "volume": 318798.0}, {"date": "2025-10-09", "close": 2.05, "volume": 187517.0}, {"date": "2025-10-10", "close": 1.98, "volume": 187905.0}, {"date": "2025-10-13", "close": 2.06, "volume": 99762.0}, {"date": "2025-10-14", "close": 2.22, "volume": 131976.0}, {"date": "2025-10-15", "close": 2.24, "volume": 96228.0}, {"date": "2025-10-16", "close": 2.04, "volume": 101491.0}, {"date": "2025-10-17", "close": 1.88, "volume": 97672.0}, {"date": "2025-10-20", "close": 1.71, "volume": 79924.0}, {"date": "2025-10-21", "close": 1.54, "volume": 149801.0}, {"date": "2025-10-22", "close": 1.43, "volume": 128031.0}, {"date": "2025-10-23", "close": 1.41, "volume": 131175.0}, {"date": "2025-10-24", "close": 1.39, "volume": 133258.0}, {"date": "2025-10-27", "close": 1.35, "volume": 132133.0}, {"date": "2025-10-28", "close": 1.29, "volume": 91893.0}, {"date": "2025-10-29", "close": 1.26, "volume": 95193.0}, {"date": "2025-10-30", "close": 1.2, "volume": 115045.0}, {"date": "2025-10-31", "close": 1.26, "volume": 25504.0}, {"date": "2025-11-03", "close": 1.2, "volume": 111753.0}, {"date": "2025-11-04", "close": 1.142, "volume": 28853.0}, {"date": "2025-11-05", "close": 1.17, "volume": 19755.0}, {"date": "2025-11-06", "close": 1.08, "volume": 39390.0}, {"date": "2025-11-07", "close": 1.09, "volume": 26308.0}, {"date": "2025-11-10", "close": 1.0933, "volume": 15013.0}, {"date": "2025-11-11", "close": 1.09, "volume": 18965.0}, {"date": "2025-11-12", "close": 1.08, "volume": 86097.0}, {"date": "2025-11-13", "close": 0.965, "volume": 68591.0}, {"date": "2025-11-14", "close": 0.85, "volume": 48616.0}, {"date": "2025-11-17", "close": 0.9, "volume": 30542.0}, {"date": "2025-11-18", "close": 0.84, "volume": 59009.0}, {"date": "2025-11-19", "close": 0.8045, "volume": 52717.0}, {"date": "2025-11-20", "close": 0.7475, "volume": 65394.0}, {"date": "2025-11-21", "close": 0.8289, "volume": 37380.0}, {"date": "2025-11-24", "close": 0.9371, "volume": 65238.0}, {"date": "2025-11-25", "close": 0.9753, "volume": 111859.0}, {"date": "2025-11-26", "close": 0.906, "volume": 40968.0}, {"date": "2025-11-28", "close": 0.94, "volume": 10248.0}, {"date": "2025-12-01", "close": 0.957, "volume": 8386.0}, {"date": "2025-12-02", "close": 0.9496, "volume": 11490.0}, {"date": "2025-12-03", "close": 0.94, "volume": 2676.0}, {"date": "2025-12-04", "close": 0.93, "volume": 5096.0}, {"date": "2025-12-05", "close": 0.9687, "volume": 27328.0}, {"date": "2025-12-08", "close": 1.04, "volume": 149434.0}, {"date": "2025-12-09", "close": 1.07, "volume": 89106.0}, {"date": "2025-12-10", "close": 1.16, "volume": 147324.0}, {"date": "2025-12-11", "close": 1.15, "volume": 51863.0}, {"date": "2025-12-12", "close": 1.16, "volume": 21501.0}, {"date": "2025-12-15", "close": 1.15, "volume": 57356.0}, {"date": "2025-12-16", "close": 1.165, "volume": 12473.0}, {"date": "2025-12-17", "close": 1.16, "volume": 41781.0}, {"date": "2025-12-18", "close": 1.11, "volume": 27102.0}, {"date": "2025-12-19", "close": 1.2, "volume": 80814.0}, {"date": "2025-12-22", "close": 1.25, "volume": 56889.0}, {"date": "2025-12-23", "close": 1.39, "volume": 149986.0}, {"date": "2025-12-24", "close": 1.32, "volume": 34002.0}, {"date": "2025-12-26", "close": 1.37, "volume": 16608.0}, {"date": "2025-12-29", "close": 1.23, "volume": 45209.0}, {"date": "2025-12-30", "close": 1.01, "volume": 96348.0}, {"date": "2025-12-31", "close": 1.08, "volume": 60013.0}, {"date": "2026-01-02", "close": 1.1, "volume": 12537.0}, {"date": "2026-01-05", "close": 1.07, "volume": 21740.0}, {"date": "2026-01-06", "close": 1.14, "volume": 50451.0}, {"date": "2026-01-07", "close": 1.12, "volume": 22156.0}, {"date": "2026-01-08", "close": 1.27, "volume": 53550.0}, {"date": "2026-01-09", "close": 1.25, "volume": 36142.0}, {"date": "2026-01-12", "close": 1.25, "volume": 14744.0}, {"date": "2026-01-13", "close": 1.36, "volume": 84416.0}, {"date": "2026-01-14", "close": 1.33, "volume": 9694.0}, {"date": "2026-01-15", "close": 1.29, "volume": 14982.0}, {"date": "2026-01-16", "close": 1.32, "volume": 8095.0}, {"date": "2026-01-20", "close": 1.45, "volume": 68443.0}, {"date": "2026-01-21", "close": 1.4, "volume": 8071.0}, {"date": "2026-01-22", "close": 1.58, "volume": 105800.0}, {"date": "2026-01-23", "close": 1.56, "volume": 36938.0}, {"date": "2026-01-26", "close": 1.52, "volume": 19210.0}, {"date": "2026-01-27", "close": 1.47, "volume": 3767.0}, {"date": "2026-01-28", "close": 1.42, "volume": 62755.0}, {"date": "2026-01-29", "close": 1.43, "volume": 35260.0}, {"date": "2026-01-30", "close": 1.49, "volume": 30855.0}, {"date": "2026-02-02", "close": 1.455, "volume": 5541.0}, {"date": "2026-02-03", "close": 1.59, "volume": 28072.0}, {"date": "2026-02-04", "close": 1.68, "volume": 105546.0}, {"date": "2026-02-05", "close": 1.68, "volume": 41548.0}, {"date": "2026-02-06", "close": 1.62, "volume": 40850.0}, {"date": "2026-02-09", "close": 1.56, "volume": 21203.0}, {"date": "2026-02-10", "close": 1.67, "volume": 64088.0}, {"date": "2026-02-11", "close": 1.84, "volume": 131767.0}, {"date": "2026-02-12", "close": 1.73, "volume": 40526.0}, {"date": "2026-02-13", "close": 1.89, "volume": 49573.0}, {"date": "2026-02-17", "close": 1.91, "volume": 24963.0}, {"date": "2026-02-18", "close": 2.05, "volume": 72326.0}, {"date": "2026-02-19", "close": 1.99, "volume": 30102.0}, {"date": "2026-02-20", "close": 2.17, "volume": 46537.0}, {"date": "2026-02-23", "close": 2.01, "volume": 32309.0}, {"date": "2026-02-24", "close": 1.83, "volume": 14413.0}, {"date": "2026-02-25", "close": 1.825, "volume": 5700.0}, {"date": "2026-02-26", "close": 1.73, "volume": 7624.0}, {"date": "2026-02-27", "close": 1.43, "volume": 102661.0}, {"date": "2026-03-02", "close": 1.6, "volume": 61252.0}, {"date": "2026-03-03", "close": 1.42, "volume": 12841.0}, {"date": "2026-03-04", "close": 1.61, "volume": 26470.0}, {"date": "2026-03-05", "close": 1.61, "volume": 28076.0}, {"date": "2026-03-06", "close": 1.52, "volume": 17866.0}, {"date": "2026-03-09", "close": 1.46, "volume": 13487.0}, {"date": "2026-03-10", "close": 1.37, "volume": 17608.0}, {"date": "2026-03-11", "close": 1.54, "volume": 33873.0}, {"date": "2026-03-12", "close": 1.59, "volume": 28452.0}, {"date": "2026-03-13", "close": 1.42, "volume": 40507.0}, {"date": "2026-03-16", "close": 1.28, "volume": 52915.0}, {"date": "2026-03-17", "close": 1.35, "volume": 34177.0}, {"date": "2026-03-18", "close": 1.37, "volume": 117332.0}, {"date": "2026-03-19", "close": 1.31, "volume": 30214.0}, {"date": "2026-03-20", "close": 1.57, "volume": 134633.0}, {"date": "2026-03-23", "close": 1.61, "volume": 121049.0}, {"date": "2026-03-24", "close": 1.5, "volume": 9577.0}, {"date": "2026-03-25", "close": 1.64, "volume": 35908.0}, {"date": "2026-03-26", "close": 1.58, "volume": 48971.0}, {"date": "2026-03-27", "close": 1.55, "volume": 96987.0}, {"date": "2026-03-30", "close": 1.5, "volume": 24653.0}, {"date": "2026-03-31", "close": 1.55, "volume": 93616.0}, {"date": "2026-04-01", "close": 1.44, "volume": 65363.0}, {"date": "2026-04-02", "close": 1.35, "volume": 16099.0}, {"date": "2026-04-06", "close": 1.54, "volume": 61750.0}, {"date": "2026-04-07", "close": 1.46, "volume": 56291.0}, {"date": "2026-04-08", "close": 1.53, "volume": 50789.0}, {"date": "2026-04-09", "close": 1.375, "volume": 28204.0}, {"date": "2026-04-10", "close": 1.34, "volume": 29245.0}, {"date": "2026-04-13", "close": 1.46, "volume": 11759.0}, {"date": "2026-04-14", "close": 1.63, "volume": 37990.0}, {"date": "2026-04-15", "close": 1.97, "volume": 79523.0}, {"date": "2026-04-16", "close": 1.87, "volume": 25090.0}, {"date": "2026-04-17", "close": 2.14, "volume": 75847.0}, {"date": "2026-04-20", "close": 2.24, "volume": 31304.0}, {"date": "2026-04-21", "close": 2.19, "volume": 21259.0}, {"date": "2026-04-22", "close": 2.22, "volume": 35634.0}, {"date": "2026-04-23", "close": 2.13, "volume": 25684.0}, {"date": "2026-04-24", "close": 2.21, "volume": 19714.0}, {"date": "2026-04-27", "close": 2.29, "volume": 21704.0}, {"date": "2026-04-28", "close": 2.31, "volume": 17381.0}, {"date": "2026-04-29", "close": 2.12, "volume": 15501.0}, {"date": "2026-04-30", "close": 2.13, "volume": 36181.0}, {"date": "2026-05-01", "close": 2.3161, "volume": 12820.0}, {"date": "2026-05-04", "close": 2.3, "volume": 14851.0}, {"date": "2026-05-05", "close": 2.33, "volume": 17614.0}, {"date": "2026-05-06", "close": 2.43, "volume": 20864.0}, {"date": "2026-05-07", "close": 2.43, "volume": 25640.0}, {"date": "2026-05-08", "close": 2.2899, "volume": 5530.0}, {"date": "2026-05-11", "close": 2.1199, "volume": 22148.0}, {"date": "2026-05-12", "close": 2.07, "volume": 5466.0}, {"date": "2026-05-13", "close": 1.88, "volume": 13026.0}, {"date": "2026-05-14", "close": 2.15, "volume": 25096.0}, {"date": "2026-05-15", "close": 2.11, "volume": 18054.0}, {"date": "2026-05-18", "close": 1.95, "volume": 9036.0}, {"date": "2026-05-19", "close": 2.14, "volume": 34566.0}, {"date": "2026-05-20", "close": 2.09, "volume": 10681.0}, {"date": "2026-05-21", "close": 2.3556, "volume": 23369.0}, {"date": "2026-05-22", "close": 2.21, "volume": 16330.0}, {"date": "2026-05-26", "close": 2.09, "volume": 15584.0}, {"date": "2026-05-27", "close": 2.06, "volume": 14588.0}, {"date": "2026-05-28", "close": 2.14, "volume": 17906.0}, {"date": "2026-05-29", "close": 2.175, "volume": 14071.0}, {"date": "2026-06-01", "close": 2.32, "volume": 32633.0}, {"date": "2026-06-02", "close": 2.31, "volume": 21629.0}, {"date": "2026-06-03", "close": 2.106, "volume": 13742.0}, {"date": "2026-06-04", "close": 2.08, "volume": 12331.0}, {"date": "2026-06-05", "close": 2.01, "volume": 27100.0}, {"date": "2026-06-08", "close": 1.9, "volume": 19902.0}, {"date": "2026-06-09", "close": 2.1, "volume": 17125150.0}, {"date": "2026-06-10", "close": 1.805, "volume": 1515503.0}, {"date": "2026-06-11", "close": 1.75, "volume": 335903.0}, {"date": "2026-06-12", "close": 1.825, "volume": 171380.0}, {"date": "2026-06-15", "close": 1.92, "volume": 265810.0}, {"date": "2026-06-16", "close": 2.09, "volume": 230587.0}, {"date": "2026-06-17", "close": 2.07, "volume": 70971.0}, {"date": "2026-06-18", "close": 2.04, "volume": 106130.0}, {"date": "2026-06-22", "close": 2.0, "volume": 70182.0}, {"date": "2026-06-23", "close": 2.0, "volume": 39121.0}, {"date": "2026-06-24", "close": 1.91, "volume": 108857.0}, {"date": "2026-06-25", "close": 1.76, "volume": 127488.0}, {"date": "2026-06-26", "close": 1.79, "volume": 35835.0}, {"date": "2026-06-29", "close": 1.77, "volume": 21876.0}, {"date": "2026-06-30", "close": 1.8, "volume": 70454.0}, {"date": "2026-07-01", "close": 1.82, "volume": 33045.0}, {"date": "2026-07-02", "close": 1.73, "volume": 35210.0}, {"date": "2026-07-06", "close": 1.64, "volume": 345180.0}, {"date": "2026-07-07", "close": 1.54, "volume": 54169.0}, {"date": "2026-07-08", "close": 1.48, "volume": 99814.0}, {"date": "2026-07-09", "close": 1.59, "volume": 15259.0}, {"date": "2026-07-10", "close": 1.62, "volume": 14600.0}, {"date": "2026-07-13", "close": 1.48, "volume": 25041.0}, {"date": "2026-07-14", "close": 1.61, "volume": 41279.0}, {"date": "2026-07-15", "close": 1.48, "volume": 72874.0}, {"date": "2026-07-16", "close": 1.39, "volume": 7551.0}, {"date": "2026-07-17", "close": 1.29, "volume": 55652.0}, {"date": "2026-07-20", "close": 1.25, "volume": 67416.0}, {"date": "2026-07-21", "close": 1.3, "volume": 80921.0}, {"date": "2026-07-22", "close": 1.36, "volume": 56858.0}, {"date": "2026-07-23", "close": 1.34, "volume": 37668.0}, {"date": "2026-07-24", "close": 1.23, "volume": 43885.0}, {"date": "2026-07-27", "close": 1.27, "volume": 8230.0}, {"date": "2026-07-28", "close": 1.25, "volume": 6134.0}, {"date": "2026-07-29", "close": 1.24, "volume": 4781.0}, {"date": "2026-07-30", "close": 1.22, "volume": 52456.0}, {"date": "2026-07-31", "close": 1.2, "volume": 45193.0}, {"date": "2026-08-03", "close": 1.22, "volume": 79192.0}, {"date": "2026-08-04", "close": 1.17, "volume": 49135.0}, {"date": "2026-08-05", "close": 1.08, "volume": 96890.0}, {"date": "2026-08-06", "close": 1.07, "volume": 49365.0}, {"date": "2026-08-07", "close": 1.095, "volume": 25649.0}, {"date": "2026-08-10", "close": 1.05, "volume": 66908.0}, {"date": "2026-08-11", "close": 0.9521, "volume": 87309.0}, {"date": "2026-08-12", "close": 1.02, "volume": 28753.0}, {"date": "2026-08-13", "close": 1.06, "volume": 20873.0}, {"date": "2026-08-14", "close": 0.94, "volume": 75072.0}, {"date": "2026-08-17", "close": 0.99, "volume": 26101.0}, {"date": "2026-08-18", "close": 0.962, "volume": 4136.0}, {"date": "2026-08-19", "close": 0.696, "volume": 480991.0}, {"date": "2026-08-20", "close": 0.767, "volume": 176684.0}, {"date": "2026-08-21", "close": 0.869, "volume": 84986.0}, {"date": "2026-08-24", "close": 0.81, "volume": 62830.0}, {"date": "2026-08-25", "close": 0.8601, "volume": 102543.0}, {"date": "2026-08-26", "close": 0.9684, "volume": 213108.0}, {"date": "2026-08-27", "close": 0.9376, "volume": 39477.0}, {"date": "2026-08-28", "close": 0.9791, "volume": 784150.0}, {"date": "2026-08-31", "close": 0.93, "volume": 41731.0}, {"date": "2026-09-01", "close": 0.9, "volume": 93878.0}, {"date": "2026-09-02", "close": 0.8852, "volume": 10512.0}, {"date": "2026-09-03", "close": 0.8598, "volume": 17160.0}, {"date": "2026-09-04", "close": 0.9101, "volume": 31179.0}, {"date": "2026-09-08", "close": 0.9001, "volume": 26947.0}, {"date": "2026-09-09", "close": 0.8884, "volume": 9564.0}, {"date": "2026-09-10", "close": 0.8939, "volume": 9649.0}, {"date": "2026-09-11", "close": 0.8897, "volume": 5102.0}, {"date": "2026-09-14", "close": 0.8905, "volume": 5519.0}, {"date": "2026-09-15", "close": 0.9075, "volume": 27545.0}, {"date": "2026-09-16", "close": 0.88, "volume": 1545.0}, {"date": "2026-09-17", "close": 0.8902, "volume": 2748.0}, {"date": "2026-09-18", "close": 0.8598, "volume": 13758.0}, {"date": "2026-09-21", "close": 0.8511, "volume": 2061.0}, {"date": "2026-09-22", "close": 0.861, "volume": 3071.0}, {"date": "2026-09-23", "close": 0.845, "volume": 4077.0}], "refreshing": true}