{"ticker": "XMAX", "overview": {"name": "XMAX, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XMAX", "has_prices": true, "as_of": "2026-09-23", "last": 8.71, "prev_close": 8.87, "change": -0.15999999999999837, "change_pct": -0.018038331454340292, "session_volume": 390396.0, "vwap_5": 8.750330045235145, "vwap_20": 8.73741327398768, "vwap_60": 8.771687054283234, "vwap_250": 7.208591499766587, "high_52w": 9.34, "low_52w": 5.2, "avg_volume_20": 555570.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003076", "src": "13DG", "ticker": "XMAX", "cik": "1473334", "company": "XMax Inc.", "company_raw": "XMax Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 7% passive stake in XMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003076-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003076", "src": "13DG", "ticker": "XMAX", "cik": "1473334", "company": "XMax Inc.", "company_raw": "XMax Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 7% passive stake in XMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003076-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}], "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": "XMAX, Inc. - Common Stock", "new_value": "XMax Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001473334", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001473334", "applied": 1, "detected_at": "2026-10-28T17:07:37.876520"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XMAX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 49.5, "volume": 8047.0}, {"date": "2016-09-26", "close": 48.25, "volume": 3544.0}, {"date": "2016-09-27", "close": 50.25, "volume": 4194.0}, {"date": "2016-09-28", "close": 59.25, "volume": 17066.0}, {"date": "2016-09-29", "close": 62.4975, "volume": 13388.0}, {"date": "2016-09-30", "close": 90.75, "volume": 273891.0}, {"date": "2016-10-03", "close": 127.0, "volume": 396089.0}, {"date": "2016-10-04", "close": 108.25, "volume": 119089.0}, {"date": "2016-10-05", "close": 102.0, "volume": 23457.0}, {"date": "2016-10-06", "close": 86.75, "volume": 22786.0}, {"date": "2016-10-07", "close": 95.75, "volume": 77636.0}, {"date": "2016-10-10", "close": 92.0, "volume": 21645.0}, {"date": "2016-10-11", "close": 109.5, "volume": 116954.0}, {"date": "2016-10-12", "close": 105.0, "volume": 130290.0}, {"date": "2016-10-13", "close": 100.0, "volume": 29846.0}, {"date": "2016-10-14", "close": 92.75, "volume": 24666.0}, {"date": "2016-10-17", "close": 104.5, "volume": 54853.0}, {"date": "2016-10-18", "close": 105.75, "volume": 21242.0}, {"date": "2016-10-19", "close": 107.5, "volume": 21429.0}, {"date": "2016-10-20", "close": 109.75, "volume": 20216.0}, {"date": "2016-10-21", "close": 107.5, "volume": 11719.0}, {"date": "2016-10-24", "close": 106.75, "volume": 13140.0}, {"date": "2016-10-25", "close": 107.5, "volume": 21754.0}, {"date": "2016-10-26", "close": 103.75, "volume": 4618.0}, {"date": "2016-10-27", "close": 94.25, "volume": 14129.0}, {"date": "2016-10-28", "close": 92.0, "volume": 10210.0}, {"date": "2016-10-31", "close": 90.0, "volume": 14712.0}, {"date": "2016-11-01", "close": 94.25, "volume": 3923.0}, {"date": "2016-11-02", "close": 95.0, "volume": 4443.0}, {"date": "2016-11-03", "close": 84.0, "volume": 6402.0}, {"date": "2016-11-04", "close": 72.5, "volume": 24789.0}, {"date": "2016-11-07", "close": 76.0, "volume": 5562.0}, {"date": "2016-11-08", "close": 75.0, "volume": 6032.0}, {"date": "2016-11-09", "close": 77.5, "volume": 18656.0}, {"date": "2016-11-10", "close": 80.75, "volume": 8788.0}, {"date": "2016-11-11", "close": 76.75, "volume": 3861.0}, {"date": "2016-11-14", "close": 73.0, "volume": 12873.0}, {"date": "2016-11-15", "close": 73.5, "volume": 5911.0}, {"date": "2016-11-16", "close": 72.25, "volume": 7654.0}, {"date": "2016-11-17", "close": 65.25, "volume": 14540.0}, {"date": "2016-11-18", "close": 60.25, "volume": 7676.0}, {"date": "2016-11-21", "close": 60.5, "volume": 7674.0}, {"date": "2016-11-22", "close": 56.75, "volume": 7765.0}, {"date": "2016-11-23", "close": 52.5, "volume": 6416.0}, {"date": "2016-11-25", "close": 55.5, "volume": 6256.0}, {"date": "2016-11-28", "close": 70.5, "volume": 69612.0}, {"date": "2016-11-29", "close": 67.5, "volume": 34781.0}, {"date": "2016-11-30", "close": 63.75, "volume": 7166.0}, {"date": "2016-12-01", "close": 58.25, "volume": 6366.0}, {"date": "2016-12-02", "close": 58.0, "volume": 83637.0}, {"date": "2016-12-05", "close": 57.25, "volume": 10512.0}, {"date": "2016-12-06", "close": 61.75, "volume": 7912.0}, {"date": "2016-12-07", "close": 59.25, "volume": 5797.0}, {"date": "2016-12-08", "close": 60.0, "volume": 5533.0}, {"date": "2016-12-09", "close": 57.75, "volume": 4729.0}, {"date": "2016-12-12", "close": 57.5, "volume": 2585.0}, {"date": "2016-12-13", "close": 55.0, "volume": 5161.0}, {"date": "2016-12-14", "close": 53.0, "volume": 5710.0}, {"date": "2016-12-15", "close": 48.75, "volume": 8780.0}, {"date": "2016-12-16", "close": 49.0, "volume": 4415.0}, {"date": "2016-12-19", "close": 52.25, "volume": 7255.0}, {"date": "2016-12-20", "close": 52.25, "volume": 4787.0}, {"date": "2016-12-21", "close": 52.5, "volume": 1819.0}, {"date": "2016-12-22", "close": 55.75, "volume": 6765.0}, {"date": "2016-12-23", "close": 53.75, "volume": 2656.0}, {"date": "2016-12-27", "close": 53.0, "volume": 2176.0}, {"date": "2016-12-28", "close": 49.5, "volume": 3776.0}, {"date": "2016-12-29", "close": 48.75, "volume": 4745.0}, {"date": "2016-12-30", "close": 48.25, "volume": 4923.0}, {"date": "2017-01-03", "close": 47.5, "volume": 2082.0}, {"date": "2017-01-04", "close": 48.5, "volume": 3827.0}, {"date": "2017-01-05", "close": 47.75, "volume": 2016.0}, {"date": "2017-01-06", "close": 46.75, "volume": 2817.0}, {"date": "2017-01-09", "close": 48.0, "volume": 1760.0}, {"date": "2017-01-10", "close": 47.5, "volume": 734.0}, {"date": "2017-01-11", "close": 45.8125, "volume": 2929.0}, {"date": "2017-01-12", "close": 44.25, "volume": 2945.0}, {"date": "2017-01-13", "close": 44.465, "volume": 3544.0}, {"date": "2017-01-17", "close": 42.0, "volume": 1532.0}, {"date": "2017-01-18", "close": 40.5, "volume": 4068.0}, {"date": "2017-01-19", "close": 43.75, "volume": 11179.0}, {"date": "2017-01-20", "close": 43.75, "volume": 5395.0}, {"date": "2017-01-23", "close": 41.5, "volume": 4765.0}, {"date": "2017-01-24", "close": 42.5, "volume": 3702.0}, {"date": "2017-01-25", "close": 42.5, "volume": 1752.0}, {"date": "2017-01-26", "close": 43.25, "volume": 1771.0}, {"date": "2017-01-27", "close": 47.75, "volume": 5651.0}, {"date": "2017-01-30", "close": 43.25, "volume": 2307.0}, {"date": "2017-01-31", "close": 43.25, "volume": 1490.0}, {"date": "2017-02-01", "close": 43.5, "volume": 1550.0}, {"date": "2017-02-02", "close": 41.25, "volume": 3246.0}, {"date": "2017-02-03", "close": 40.5, "volume": 1030.0}, {"date": "2017-02-06", "close": 41.75, "volume": 1798.0}, {"date": "2017-02-07", "close": 41.5, "volume": 1561.0}, {"date": "2017-02-08", "close": 40.25, "volume": 2015.0}, {"date": "2017-02-09", "close": 41.75, "volume": 2904.0}, {"date": "2017-02-10", "close": 41.75, "volume": 1441.0}, {"date": "2017-02-13", "close": 39.25, "volume": 3265.0}, {"date": "2017-02-14", "close": 38.25, "volume": 8263.0}, {"date": "2017-02-15", "close": 36.75, "volume": 1394.0}, {"date": "2017-02-16", "close": 35.0, "volume": 2727.0}, {"date": "2017-02-17", "close": 31.5, "volume": 18327.0}, {"date": "2017-02-21", "close": 47.5, "volume": 81117.0}, {"date": "2017-02-22", "close": 45.25, "volume": 19918.0}, {"date": "2017-02-23", "close": 62.75, "volume": 433972.0}, {"date": "2017-02-24", "close": 56.5, "volume": 60399.0}, {"date": "2017-02-27", "close": 45.75, "volume": 39335.0}, {"date": "2017-02-28", "close": 49.75, "volume": 36927.0}, {"date": "2017-03-01", "close": 47.0, "volume": 17033.0}, {"date": "2017-03-02", "close": 45.5, "volume": 15366.0}, {"date": "2017-03-03", "close": 44.0, "volume": 7503.0}, {"date": "2017-03-06", "close": 40.75, "volume": 7388.0}, {"date": "2017-03-07", "close": 40.75, "volume": 4503.0}, {"date": "2017-03-08", "close": 42.25, "volume": 4101.0}, {"date": "2017-03-09", "close": 42.0, "volume": 5182.0}, {"date": "2017-03-10", "close": 41.75, "volume": 5436.0}, {"date": "2017-03-13", "close": 42.5, "volume": 2084.0}, {"date": "2017-03-14", "close": 42.25, "volume": 1679.0}, {"date": "2017-03-15", "close": 42.25, "volume": 2381.0}, {"date": "2017-03-16", "close": 46.0, "volume": 8577.0}, {"date": "2017-03-17", "close": 44.75, "volume": 3573.0}, {"date": "2017-03-20", "close": 43.5, "volume": 4054.0}, {"date": "2017-03-21", "close": 42.5, "volume": 2131.0}, {"date": "2017-03-22", "close": 40.5, "volume": 3922.0}, {"date": "2017-03-23", "close": 40.25, "volume": 2839.0}, {"date": "2017-03-24", "close": 43.75, "volume": 3080.0}, {"date": "2017-03-27", "close": 42.25, "volume": 1429.0}, {"date": "2017-03-28", "close": 42.75, "volume": 2720.0}, {"date": "2017-03-29", "close": 42.0, "volume": 417.0}, {"date": "2017-03-30", "close": 42.25, "volume": 811.0}, {"date": "2017-03-31", "close": 41.5, "volume": 1962.0}, {"date": "2017-04-03", "close": 41.25, "volume": 2288.0}, {"date": "2017-04-04", "close": 39.75, "volume": 781.0}, {"date": "2017-04-05", "close": 38.75, "volume": 541.0}, {"date": "2017-04-06", "close": 49.5, "volume": 587227.0}, {"date": "2017-04-07", "close": 48.0, "volume": 37885.0}, {"date": "2017-04-10", "close": 45.5, "volume": 6100.0}, {"date": "2017-04-11", "close": 45.5, "volume": 6603.0}, {"date": "2017-04-12", "close": 43.0, "volume": 4826.0}, {"date": "2017-04-13", "close": 42.75, "volume": 4360.0}, {"date": "2017-04-17", "close": 40.75, "volume": 10555.0}, {"date": "2017-04-18", "close": 39.25, "volume": 6336.0}, {"date": "2017-04-19", "close": 38.5, "volume": 4096.0}, {"date": "2017-04-20", "close": 38.0, "volume": 4941.0}, {"date": "2017-04-21", "close": 40.0, "volume": 3407.0}, {"date": "2017-04-24", "close": 40.0, "volume": 1033.0}, {"date": "2017-04-25", "close": 38.5, "volume": 2266.0}, {"date": "2017-04-26", "close": 39.0, "volume": 1588.0}, {"date": "2017-04-27", "close": 39.75, "volume": 3551.0}, {"date": "2017-04-28", "close": 39.75, "volume": 2262.0}, {"date": "2017-05-01", "close": 40.0, "volume": 683.0}, {"date": "2017-05-02", "close": 39.0, "volume": 980.0}, {"date": "2017-05-03", "close": 39.5, "volume": 780.0}, {"date": "2017-05-04", "close": 38.75, "volume": 1394.0}, {"date": "2017-05-05", "close": 38.5, "volume": 2720.0}, {"date": "2017-05-08", "close": 35.75, "volume": 8295.0}, {"date": "2017-05-09", "close": 34.0, "volume": 4986.0}, {"date": "2017-05-10", "close": 35.75, "volume": 2273.0}, {"date": "2017-05-11", "close": 35.5, "volume": 1163.0}, {"date": "2017-05-12", "close": 34.25, "volume": 2151.0}, {"date": "2017-05-15", "close": 35.75, "volume": 1201.0}, {"date": "2017-05-16", "close": 37.25, "volume": 4766.0}, {"date": "2017-05-17", "close": 35.75, "volume": 1101.0}, {"date": "2017-05-18", "close": 34.5, "volume": 1293.0}, {"date": "2017-05-19", "close": 34.75, "volume": 1100.0}, {"date": "2017-05-22", "close": 34.75, "volume": 1159.0}, {"date": "2017-05-23", "close": 35.25, "volume": 383.0}, {"date": "2017-05-24", "close": 33.5, "volume": 1887.0}, {"date": "2017-05-25", "close": 34.25, "volume": 314.0}, {"date": "2017-05-26", "close": 34.5, "volume": 896.0}, {"date": "2017-05-30", "close": 33.0, "volume": 1216.0}, {"date": "2017-05-31", "close": 33.75, "volume": 1524.0}, {"date": "2017-06-01", "close": 33.0, "volume": 422.0}, {"date": "2017-06-02", "close": 32.25, "volume": 2494.0}, {"date": "2017-06-05", "close": 37.5025, "volume": 3028.0}, {"date": "2017-06-06", "close": 37.75, "volume": 6229.0}, {"date": "2017-06-07", "close": 38.0, "volume": 4486.0}, {"date": "2017-06-08", "close": 37.0, "volume": 1602.0}, {"date": "2017-06-09", "close": 34.0, "volume": 1474.0}, {"date": "2017-06-12", "close": 34.75, "volume": 1841.0}, {"date": "2017-06-13", "close": 35.5, "volume": 4250.0}, {"date": "2017-06-14", "close": 36.5, "volume": 1197.0}, {"date": "2017-06-15", "close": 34.25, "volume": 331.0}, {"date": "2017-06-16", "close": 35.0, "volume": 1079.0}, {"date": "2017-06-19", "close": 33.5, "volume": 1076.0}, {"date": "2017-06-20", "close": 34.0, "volume": 195.0}, {"date": "2017-06-21", "close": 34.0, "volume": 971.0}, {"date": "2017-06-22", "close": 33.555, "volume": 1057.0}, {"date": "2017-06-23", "close": 34.75, "volume": 1178.0}, {"date": "2017-06-26", "close": 35.0, "volume": 530.0}, {"date": "2017-06-27", "close": 35.0, "volume": 1129.0}, {"date": "2017-06-28", "close": 36.0, "volume": 5646.0}, {"date": "2017-06-29", "close": 36.0, "volume": 1051.0}, {"date": "2017-06-30", "close": 37.75, "volume": 1399.0}, {"date": "2017-07-03", "close": 38.75, "volume": 1813.0}, {"date": "2017-07-05", "close": 39.25, "volume": 5775.0}, {"date": "2017-07-06", "close": 38.0, "volume": 998.0}, {"date": "2017-07-07", "close": 38.25, "volume": 1003.0}, {"date": "2017-07-10", "close": 38.0, "volume": 663.0}, {"date": "2017-07-11", "close": 37.0, "volume": 617.0}, {"date": "2017-07-12", "close": 37.25, "volume": 254.0}, {"date": "2017-07-13", "close": 37.0, "volume": 934.0}, {"date": "2017-07-14", "close": 35.75, "volume": 947.0}, {"date": "2017-07-17", "close": 35.75, "volume": 2284.0}, {"date": "2017-07-18", "close": 34.75, "volume": 581.0}, {"date": "2017-07-19", "close": 35.0, "volume": 510.0}, {"date": "2017-07-20", "close": 35.75, "volume": 721.0}, {"date": "2017-07-21", "close": 36.5725, "volume": 1153.0}, {"date": "2017-07-24", "close": 36.25, "volume": 386.0}, {"date": "2017-07-25", "close": 36.0, "volume": 1143.0}, {"date": "2017-07-26", "close": 37.0375, "volume": 827.0}, {"date": "2017-07-27", "close": 36.25, "volume": 1055.0}, {"date": "2017-07-28", "close": 36.25, "volume": 458.0}, {"date": "2017-07-31", "close": 36.25, "volume": 732.0}, {"date": "2017-08-01", "close": 36.5, "volume": 905.0}, {"date": "2017-08-02", "close": 36.75, "volume": 372.0}, {"date": "2017-08-03", "close": 37.4975, "volume": 341.0}, {"date": "2017-08-04", "close": 35.75, "volume": 299.0}, {"date": "2017-08-07", "close": 35.5, "volume": 647.0}, {"date": "2017-08-08", "close": 37.0, "volume": 871.0}, {"date": "2017-08-09", "close": 35.5, "volume": 476.0}, {"date": "2017-08-10", "close": 34.75, "volume": 726.0}, {"date": "2017-08-11", "close": 32.0, "volume": 4377.0}, {"date": "2017-08-14", "close": 33.0, "volume": 635.0}, {"date": "2017-08-15", "close": 34.75, "volume": 573.0}, {"date": "2017-08-16", "close": 33.5, "volume": 492.0}, {"date": "2017-08-17", "close": 34.0, "volume": 692.0}, {"date": "2017-08-18", "close": 33.25, "volume": 1807.0}, {"date": "2017-08-21", "close": 31.5, "volume": 558.0}, {"date": "2017-08-22", "close": 31.25, "volume": 1143.0}, {"date": "2017-08-23", "close": 31.75, "volume": 357.0}, {"date": "2017-08-24", "close": 31.75, "volume": 804.0}, {"date": "2017-08-25", "close": 31.75, "volume": 156.0}, {"date": "2017-08-28", "close": 32.0, "volume": 789.0}, {"date": "2017-08-29", "close": 31.5, "volume": 1274.0}, {"date": "2017-08-30", "close": 31.25, "volume": 753.0}, {"date": "2017-08-31", "close": 30.5, "volume": 3433.0}, {"date": "2017-09-01", "close": 29.5, "volume": 889.0}, {"date": "2017-09-05", "close": 29.75, "volume": 2880.0}, {"date": "2017-09-06", "close": 28.0, "volume": 2538.0}, {"date": "2017-09-07", "close": 27.5, "volume": 2644.0}, {"date": "2017-09-08", "close": 27.5, "volume": 2638.0}, {"date": "2017-09-11", "close": 30.0, "volume": 6869.0}, {"date": "2017-09-12", "close": 30.5, "volume": 1730.0}, {"date": "2017-09-13", "close": 32.0, "volume": 2060.0}, {"date": "2017-09-14", "close": 34.0, "volume": 5276.0}, {"date": "2017-09-15", "close": 34.75, "volume": 1996.0}, {"date": "2017-09-18", "close": 34.0, "volume": 4137.0}, {"date": "2017-09-19", "close": 34.75, "volume": 1493.0}, {"date": "2017-09-20", "close": 34.25, "volume": 2285.0}, {"date": "2017-09-21", "close": 40.25, "volume": 61152.0}, {"date": "2017-09-22", "close": 41.0, "volume": 9185.0}, {"date": "2017-09-25", "close": 40.25, "volume": 4110.0}, {"date": "2017-09-26", "close": 41.25, "volume": 2036.0}, {"date": "2017-09-27", "close": 41.0, "volume": 4777.0}, {"date": "2017-09-28", "close": 41.0, "volume": 2721.0}, {"date": "2017-09-29", "close": 41.5, "volume": 2403.0}, {"date": "2017-10-02", "close": 40.75, "volume": 2057.0}, {"date": "2017-10-03", "close": 40.25, "volume": 3598.0}, {"date": "2017-10-04", "close": 39.5, "volume": 1478.0}, {"date": "2017-10-05", "close": 40.75, "volume": 1940.0}, {"date": "2017-10-06", "close": 41.0, "volume": 2271.0}, {"date": "2017-10-09", "close": 40.25, "volume": 1308.0}, {"date": "2017-10-10", "close": 39.5, "volume": 1544.0}, {"date": "2017-10-11", "close": 39.5, "volume": 4536.0}, {"date": "2017-10-12", "close": 38.75, "volume": 916.0}, {"date": "2017-10-13", "close": 39.0, "volume": 2877.0}, {"date": "2017-10-16", "close": 38.25, "volume": 1451.0}, {"date": "2017-10-17", "close": 38.5, "volume": 574.0}, {"date": "2017-10-18", "close": 37.25, "volume": 2665.0}, {"date": "2017-10-19", "close": 37.5, "volume": 621.0}, {"date": "2017-10-20", "close": 37.75, "volume": 1720.0}, {"date": "2017-10-23", "close": 38.25, "volume": 2401.0}, {"date": "2017-10-24", "close": 38.25, "volume": 1675.0}, {"date": "2017-10-25", "close": 37.5, "volume": 2575.0}, {"date": "2017-10-26", "close": 36.5, "volume": 1562.0}, {"date": "2017-10-27", "close": 39.25, "volume": 3209.0}, {"date": "2017-10-30", "close": 38.5, "volume": 3869.0}, {"date": "2017-10-31", "close": 39.0, "volume": 3220.0}, {"date": "2017-11-01", "close": 39.0625, "volume": 6423.0}, {"date": "2017-11-02", "close": 40.475, "volume": 2333.0}, {"date": "2017-11-03", "close": 40.25, "volume": 3042.0}, {"date": "2017-11-06", "close": 42.0, "volume": 3120.0}, {"date": "2017-11-07", "close": 42.5, "volume": 2854.0}, {"date": "2017-11-08", "close": 41.5, "volume": 4036.0}, {"date": "2017-11-09", "close": 42.0, "volume": 1295.0}, {"date": "2017-11-10", "close": 44.25, "volume": 17029.0}, {"date": "2017-11-13", "close": 53.75, "volume": 603181.0}, {"date": "2017-11-14", "close": 48.75, "volume": 41919.0}, {"date": "2017-11-15", "close": 45.5, "volume": 21755.0}, {"date": "2017-11-16", "close": 43.25, "volume": 12575.0}, {"date": "2017-11-17", "close": 46.75, "volume": 52731.0}, {"date": "2017-11-20", "close": 46.5, "volume": 11924.0}, {"date": "2017-11-21", "close": 46.25, "volume": 7975.0}, {"date": "2017-11-22", "close": 52.25, "volume": 34086.0}, {"date": "2017-11-24", "close": 49.5, "volume": 9841.0}, {"date": "2017-11-27", "close": 50.25, "volume": 5416.0}, {"date": "2017-11-28", "close": 54.5, "volume": 32403.0}, {"date": "2017-11-29", "close": 49.5, "volume": 10356.0}, {"date": "2017-11-30", "close": 51.0, "volume": 9433.0}, {"date": "2017-12-01", "close": 48.75, "volume": 8534.0}, {"date": "2017-12-04", "close": 47.75, "volume": 9541.0}, {"date": "2017-12-05", "close": 46.25, "volume": 4296.0}, {"date": "2017-12-06", "close": 45.0025, "volume": 4898.0}, {"date": "2017-12-07", "close": 46.25, "volume": 7128.0}, {"date": "2017-12-08", "close": 48.75, "volume": 6969.0}, {"date": "2017-12-11", "close": 50.25, "volume": 11271.0}, {"date": "2017-12-12", "close": 50.75, "volume": 67151.0}, {"date": "2017-12-13", "close": 49.25, "volume": 8759.0}, {"date": "2017-12-14", "close": 49.5, "volume": 3362.0}, {"date": "2017-12-15", "close": 48.75, "volume": 51288.0}, {"date": "2017-12-18", "close": 54.75, "volume": 40811.0}, {"date": "2017-12-19", "close": 55.5, "volume": 13730.0}, {"date": "2017-12-20", "close": 60.75, "volume": 131581.0}, {"date": "2017-12-21", "close": 71.75, "volume": 381776.0}, {"date": "2017-12-22", "close": 64.75, "volume": 40457.0}, {"date": "2017-12-26", "close": 62.75, "volume": 26569.0}, {"date": "2017-12-27", "close": 61.25, "volume": 142034.0}, {"date": "2017-12-28", "close": 58.75, "volume": 25142.0}, {"date": "2017-12-29", "close": 60.0, "volume": 16598.0}, {"date": "2018-01-02", "close": 64.75, "volume": 23126.0}, {"date": "2018-01-03", "close": 60.75, "volume": 8904.0}, {"date": "2018-01-04", "close": 59.75, "volume": 4987.0}, {"date": "2018-01-05", "close": 58.5025, "volume": 7131.0}, {"date": "2018-01-08", "close": 59.75, "volume": 5616.0}, {"date": "2018-01-09", "close": 60.0, "volume": 5396.0}, {"date": "2018-01-10", "close": 64.5, "volume": 25041.0}, {"date": "2018-01-11", "close": 65.0, "volume": 8066.0}, {"date": "2018-01-12", "close": 67.0, "volume": 14440.0}, {"date": "2018-01-16", "close": 66.75, "volume": 9821.0}, {"date": "2018-01-17", "close": 62.75, "volume": 6876.0}, {"date": "2018-01-18", "close": 62.75, "volume": 3033.0}, {"date": "2018-01-19", "close": 67.75, "volume": 19641.0}, {"date": "2018-01-22", "close": 63.75, "volume": 33789.0}, {"date": "2018-01-23", "close": 64.0, "volume": 5880.0}, {"date": "2018-01-24", "close": 61.0, "volume": 6614.0}, {"date": "2018-01-25", "close": 59.75, "volume": 6027.0}, {"date": "2018-01-26", "close": 60.0, "volume": 3004.0}, {"date": "2018-01-29", "close": 59.5, "volume": 3440.0}, {"date": "2018-01-30", "close": 55.5, "volume": 16292.0}, {"date": "2018-01-31", "close": 56.75, "volume": 5365.0}, {"date": "2018-02-01", "close": 56.75, "volume": 4434.0}, {"date": "2018-02-02", "close": 58.0, "volume": 5809.0}, {"date": "2018-02-05", "close": 55.75, "volume": 6039.0}, {"date": "2018-02-06", "close": 58.0, "volume": 3660.0}, {"date": "2018-02-07", "close": 55.25, "volume": 4843.0}, {"date": "2018-02-08", "close": 53.5, "volume": 5713.0}, {"date": "2018-02-09", "close": 52.5, "volume": 6283.0}, {"date": "2018-02-12", "close": 54.0, "volume": 12244.0}, {"date": "2018-02-13", "close": 52.75, "volume": 1756.0}, {"date": "2018-02-14", "close": 54.75, "volume": 3448.0}, {"date": "2018-02-15", "close": 54.0, "volume": 1879.0}, {"date": "2018-02-16", "close": 53.0, "volume": 2036.0}, {"date": "2018-02-20", "close": 53.0, "volume": 2280.0}, {"date": "2018-02-21", "close": 53.0, "volume": 1697.0}, {"date": "2018-02-22", "close": 53.5, "volume": 2429.0}, {"date": "2018-02-23", "close": 53.0, "volume": 2927.0}, {"date": "2018-02-26", "close": 56.0, "volume": 3088.0}, {"date": "2018-02-27", "close": 56.75, "volume": 3238.0}, {"date": "2018-02-28", "close": 57.0, "volume": 4478.0}, {"date": "2018-03-01", "close": 54.75, "volume": 4506.0}, {"date": "2018-03-02", "close": 53.75, "volume": 2123.0}, {"date": "2018-03-05", "close": 54.75, "volume": 1926.0}, {"date": "2018-03-06", "close": 53.0, "volume": 900.0}, {"date": "2018-03-07", "close": 53.25, "volume": 1524.0}, {"date": "2018-03-08", "close": 52.5, "volume": 4103.0}, {"date": "2018-03-09", "close": 51.75, "volume": 3542.0}, {"date": "2018-03-12", "close": 51.0, "volume": 3295.0}, {"date": "2018-03-13", "close": 52.475, "volume": 3066.0}, {"date": "2018-03-14", "close": 52.5, "volume": 1559.0}, {"date": "2018-03-15", "close": 52.0, "volume": 1200.0}, {"date": "2018-03-16", "close": 52.5, "volume": 3146.0}, {"date": "2018-03-19", "close": 52.5, "volume": 2269.0}, {"date": "2018-03-20", "close": 51.75, "volume": 1470.0}, {"date": "2018-03-21", "close": 51.75, "volume": 1612.0}, {"date": "2018-03-22", "close": 53.25, "volume": 3820.0}, {"date": "2018-03-23", "close": 53.25, "volume": 2538.0}, {"date": "2018-03-26", "close": 58.5, "volume": 21678.0}, {"date": "2018-03-27", "close": 62.75, "volume": 59416.0}, {"date": "2018-03-28", "close": 61.75, "volume": 10811.0}, {"date": "2018-03-29", "close": 54.0, "volume": 20062.0}, {"date": "2018-04-02", "close": 51.0, "volume": 8206.0}, {"date": "2018-04-03", "close": 42.125, "volume": 34065.0}, {"date": "2018-04-04", "close": 40.75, "volume": 14512.0}, {"date": "2018-04-05", "close": 42.0, "volume": 3284.0}, {"date": "2018-04-06", "close": 42.5, "volume": 4129.0}, {"date": "2018-04-09", "close": 42.0, "volume": 3447.0}, {"date": "2018-04-10", "close": 43.0, "volume": 14163.0}, {"date": "2018-04-11", "close": 42.0, "volume": 3170.0}, {"date": "2018-04-12", "close": 42.25, "volume": 1151.0}, {"date": "2018-04-13", "close": 42.5, "volume": 2116.0}, {"date": "2018-04-16", "close": 43.25, "volume": 1280.0}, {"date": "2018-04-17", "close": 42.5, "volume": 2976.0}, {"date": "2018-04-18", "close": 42.5, "volume": 1081.0}, {"date": "2018-04-19", "close": 42.0, "volume": 1381.0}, {"date": "2018-04-20", "close": 42.5, "volume": 2300.0}, {"date": "2018-04-23", "close": 40.75, "volume": 4465.0}, {"date": "2018-04-24", "close": 40.0, "volume": 3434.0}, {"date": "2018-04-25", "close": 41.25, "volume": 2758.0}, {"date": "2018-04-26", "close": 42.5, "volume": 2609.0}, {"date": "2018-04-27", "close": 43.0, "volume": 1288.0}, {"date": "2018-04-30", "close": 43.25, "volume": 1554.0}, {"date": "2018-05-01", "close": 43.0, "volume": 828.0}, {"date": "2018-05-02", "close": 44.25, "volume": 8529.0}, {"date": "2018-05-03", "close": 45.75, "volume": 2349.0}, {"date": "2018-05-04", "close": 46.5, "volume": 5605.0}, {"date": "2018-05-07", "close": 47.25, "volume": 3938.0}, {"date": "2018-05-08", "close": 47.0, "volume": 1001.0}, {"date": "2018-05-09", "close": 46.25, "volume": 2662.0}, {"date": "2018-05-10", "close": 47.25, "volume": 2534.0}, {"date": "2018-05-11", "close": 48.75, "volume": 6733.0}, {"date": "2018-05-14", "close": 45.25, "volume": 14721.0}, {"date": "2018-05-15", "close": 45.75, "volume": 1461.0}, {"date": "2018-05-16", "close": 45.25, "volume": 1047.0}, {"date": "2018-05-17", "close": 46.75, "volume": 956.0}, {"date": "2018-05-18", "close": 47.0, "volume": 1551.0}, {"date": "2018-05-21", "close": 47.5, "volume": 2403.0}, {"date": "2018-05-22", "close": 48.125, "volume": 2017.0}, {"date": "2018-05-23", "close": 49.5, "volume": 9767.0}, {"date": "2018-05-24", "close": 47.5, "volume": 1556.0}, {"date": "2018-05-25", "close": 47.25, "volume": 872.0}, {"date": "2018-05-29", "close": 47.5, "volume": 395.0}, {"date": "2018-05-30", "close": 46.25, "volume": 1233.0}, {"date": "2018-05-31", "close": 46.5, "volume": 1696.0}, {"date": "2018-06-01", "close": 46.0, "volume": 856.0}, {"date": "2018-06-04", "close": 46.5, "volume": 1195.0}, {"date": "2018-06-05", "close": 47.5, "volume": 3816.0}, {"date": "2018-06-06", "close": 45.5, "volume": 1048.0}, {"date": "2018-06-07", "close": 46.75, "volume": 764.0}, {"date": "2018-06-08", "close": 45.5, "volume": 2486.0}, {"date": "2018-06-11", "close": 45.5, "volume": 1340.0}, {"date": "2018-06-12", "close": 44.375, "volume": 4237.0}, {"date": "2018-06-13", "close": 44.25, "volume": 2859.0}, {"date": "2018-06-14", "close": 43.5, "volume": 809.0}, {"date": "2018-06-15", "close": 45.5, "volume": 1502.0}, {"date": "2018-06-18", "close": 45.25, "volume": 963.0}, {"date": "2018-06-19", "close": 45.25, "volume": 823.0}, {"date": "2018-06-20", "close": 45.75, "volume": 676.0}, {"date": "2018-06-21", "close": 45.125, "volume": 454.0}, {"date": "2018-06-22", "close": 44.75, "volume": 1196.0}, {"date": "2018-06-25", "close": 43.5, "volume": 796.0}, {"date": "2018-06-26", "close": 44.0, "volume": 1923.0}, {"date": "2018-06-27", "close": 42.75, "volume": 2211.0}, {"date": "2018-06-28", "close": 42.0, "volume": 864.0}, {"date": "2018-06-29", "close": 41.75, "volume": 488.0}, {"date": "2018-07-02", "close": 42.0, "volume": 463.0}, {"date": "2018-07-03", "close": 41.5, "volume": 256.0}, {"date": "2018-07-05", "close": 42.5, "volume": 1241.0}, {"date": "2018-07-06", "close": 42.25, "volume": 1203.0}, {"date": "2018-07-09", "close": 44.0, "volume": 2458.0}, {"date": "2018-07-10", "close": 44.5, "volume": 564.0}, {"date": "2018-07-11", "close": 43.75, "volume": 706.0}, {"date": "2018-07-12", "close": 44.0, "volume": 430.0}, {"date": "2018-07-13", "close": 44.5, "volume": 567.0}, {"date": "2018-07-16", "close": 45.75, "volume": 3907.0}, {"date": "2018-07-17", "close": 45.5, "volume": 283.0}, {"date": "2018-07-18", "close": 45.2525, "volume": 471.0}, {"date": "2018-07-19", "close": 45.25, "volume": 576.0}, {"date": "2018-07-20", "close": 45.75, "volume": 923.0}, {"date": "2018-07-23", "close": 45.25, "volume": 614.0}, {"date": "2018-07-24", "close": 44.25, "volume": 404.0}, {"date": "2018-07-25", "close": 44.5, "volume": 556.0}, {"date": "2018-07-26", "close": 44.25, "volume": 1543.0}, {"date": "2018-07-27", "close": 45.0, "volume": 2260.0}, {"date": "2018-07-30", "close": 45.875, "volume": 1899.0}, {"date": "2018-07-31", "close": 45.5, "volume": 275.0}, {"date": "2018-08-01", "close": 47.0, "volume": 1382.0}, {"date": "2018-08-02", "close": 46.5, "volume": 1457.0}, {"date": "2018-08-03", "close": 46.25, "volume": 767.0}, {"date": "2018-08-06", "close": 46.0, "volume": 967.0}, {"date": "2018-08-07", "close": 44.75, "volume": 673.0}, {"date": "2018-08-08", "close": 45.5, "volume": 263.0}, {"date": "2018-08-09", "close": 46.0, "volume": 386.0}, {"date": "2018-08-10", "close": 45.8875, "volume": 700.0}, {"date": "2018-08-13", "close": 45.0, "volume": 21044.0}, {"date": "2018-08-14", "close": 44.375, "volume": 3257.0}, {"date": "2018-08-15", "close": 42.0, "volume": 5338.0}, {"date": "2018-08-16", "close": 42.25, "volume": 472.0}, {"date": "2018-08-17", "close": 42.25, "volume": 1501.0}, {"date": "2018-08-20", "close": 41.875, "volume": 1260.0}, {"date": "2018-08-21", "close": 43.0, "volume": 930.0}, {"date": "2018-08-22", "close": 44.0, "volume": 4833.0}, {"date": "2018-08-23", "close": 45.375, "volume": 5728.0}, {"date": "2018-08-24", "close": 46.125, "volume": 3000.0}, {"date": "2018-08-27", "close": 44.25, "volume": 2093.0}, {"date": "2018-08-28", "close": 44.0, "volume": 374.0}, {"date": "2018-08-29", "close": 44.625, "volume": 1541.0}, {"date": "2018-08-30", "close": 45.0, "volume": 461.0}, {"date": "2018-08-31", "close": 44.5, "volume": 203.0}, {"date": "2018-09-04", "close": 44.0, "volume": 1170.0}, {"date": "2018-09-05", "close": 43.875, "volume": 1443.0}, {"date": "2018-09-06", "close": 42.75, "volume": 1048.0}, {"date": "2018-09-07", "close": 43.5, "volume": 840.0}, {"date": "2018-09-10", "close": 43.0, "volume": 639.0}, {"date": "2018-09-11", "close": 43.625, "volume": 381.0}, {"date": "2018-09-12", "close": 43.5, "volume": 548.0}, {"date": "2018-09-13", "close": 43.525, "volume": 1022.0}, {"date": "2018-09-14", "close": 42.5, "volume": 653.0}, {"date": "2018-09-17", "close": 42.75, "volume": 944.0}, {"date": "2018-09-18", "close": 44.0, "volume": 847.0}, {"date": "2018-09-19", "close": 42.75, "volume": 1056.0}, {"date": "2018-09-20", "close": 42.75, "volume": 939.0}, {"date": "2018-09-21", "close": 43.75, "volume": 555.0}, {"date": "2018-09-24", "close": 44.0, "volume": 1713.0}, {"date": "2018-09-25", "close": 44.5, "volume": 649.0}, {"date": "2018-09-26", "close": 43.5, "volume": 603.0}, {"date": "2018-09-27", "close": 43.75, "volume": 417.0}, {"date": "2018-09-28", "close": 43.5, "volume": 216.0}, {"date": "2018-10-01", "close": 42.0, "volume": 966.0}, {"date": "2018-10-02", "close": 43.25, "volume": 871.0}, {"date": "2018-10-03", "close": 42.75, "volume": 495.0}, {"date": "2018-10-04", "close": 43.2725, "volume": 1435.0}, {"date": "2018-10-05", "close": 43.0, "volume": 1252.0}, {"date": "2018-10-08", "close": 42.5, "volume": 1178.0}, {"date": "2018-10-09", "close": 42.0, "volume": 904.0}, {"date": "2018-10-10", "close": 40.25, "volume": 1425.0}, {"date": "2018-10-11", "close": 39.5, "volume": 1442.0}, {"date": "2018-10-12", "close": 38.5, "volume": 4536.0}, {"date": "2018-10-15", "close": 37.75, "volume": 833.0}, {"date": "2018-10-16", "close": 37.75, "volume": 367.0}, {"date": "2018-10-17", "close": 37.25, "volume": 1395.0}, {"date": "2018-10-18", "close": 36.5, "volume": 3535.0}, {"date": "2018-10-19", "close": 35.25, "volume": 2118.0}, {"date": "2018-10-22", "close": 34.75, "volume": 3204.0}, {"date": "2018-10-23", "close": 33.5, "volume": 453.0}, {"date": "2018-10-24", "close": 32.5, "volume": 724.0}, {"date": "2018-10-25", "close": 33.0, "volume": 1202.0}, {"date": "2018-10-26", "close": 33.75, "volume": 609.0}, {"date": "2018-10-29", "close": 32.5, "volume": 560.0}, {"date": "2018-10-30", "close": 33.75, "volume": 2233.0}, {"date": "2018-10-31", "close": 32.25, "volume": 4071.0}, {"date": "2018-11-01", "close": 31.9675, "volume": 2271.0}, {"date": "2018-11-02", "close": 31.25, "volume": 4618.0}, {"date": "2018-11-05", "close": 30.5, "volume": 2080.0}, {"date": "2018-11-06", "close": 30.5, "volume": 4213.0}, {"date": "2018-11-07", "close": 29.5, "volume": 3948.0}, {"date": "2018-11-08", "close": 31.5, "volume": 2951.0}, {"date": "2018-11-09", "close": 31.5, "volume": 833.0}, {"date": "2018-11-12", "close": 22.6775, "volume": 16269.0}, {"date": "2018-11-13", "close": 22.25, "volume": 5718.0}, {"date": "2018-11-14", "close": 22.635, "volume": 1614.0}, {"date": "2018-11-15", "close": 22.5046, "volume": 1723.0}, {"date": "2018-11-16", "close": 22.5275, "volume": 257.0}, {"date": "2018-11-19", "close": 21.8275, "volume": 1971.0}, {"date": "2018-11-20", "close": 22.42, "volume": 1160.0}, {"date": "2018-11-21", "close": 23.96, "volume": 3245.0}, {"date": "2018-11-23", "close": 26.0, "volume": 625.0}, {"date": "2018-11-26", "close": 25.0, "volume": 1155.0}, {"date": "2018-11-27", "close": 25.0, "volume": 2265.0}, {"date": "2018-11-28", "close": 24.6675, "volume": 1479.0}, {"date": "2018-11-29", "close": 24.75, "volume": 472.0}, {"date": "2018-11-30", "close": 24.75, "volume": 599.0}, {"date": "2018-12-03", "close": 24.75, "volume": 1450.0}, {"date": "2018-12-04", "close": 24.8825, "volume": 2980.0}, {"date": "2018-12-06", "close": 23.75, "volume": 1242.0}, {"date": "2018-12-07", "close": 23.275, "volume": 1319.0}, {"date": "2018-12-10", "close": 23.365, "volume": 1471.0}, {"date": "2018-12-11", "close": 22.005, "volume": 492.0}, {"date": "2018-12-12", "close": 21.0, "volume": 3075.0}, {"date": "2018-12-13", "close": 19.255, "volume": 2718.0}, {"date": "2018-12-14", "close": 20.0, "volume": 1108.0}, {"date": "2018-12-17", "close": 19.0, "volume": 584.0}, {"date": "2018-12-18", "close": 21.5, "volume": 1655.0}, {"date": "2018-12-19", "close": 21.5, "volume": 1830.0}, {"date": "2018-12-20", "close": 19.25, "volume": 1742.0}, {"date": "2018-12-21", "close": 11.5, "volume": 26104.0}, {"date": "2018-12-24", "close": 12.5, "volume": 4150.0}, {"date": "2018-12-26", "close": 13.125, "volume": 4134.0}, {"date": "2018-12-27", "close": 11.25, "volume": 4508.0}, {"date": "2018-12-28", "close": 11.6938, "volume": 3759.0}, {"date": "2018-12-31", "close": 11.505, "volume": 5589.0}, {"date": "2019-01-02", "close": 13.25, "volume": 2244.0}, {"date": "2019-01-03", "close": 15.0, "volume": 2478.0}, {"date": "2019-01-04", "close": 15.625, "volume": 1024.0}, {"date": "2019-01-07", "close": 16.3225, "volume": 1130.0}, {"date": "2019-01-08", "close": 17.0025, "volume": 3436.0}, {"date": "2019-01-09", "close": 17.5, "volume": 902.0}, {"date": "2019-01-10", "close": 17.75, "volume": 1029.0}, {"date": "2019-01-11", "close": 18.5, "volume": 2379.0}, {"date": "2019-01-14", "close": 17.25, "volume": 1532.0}, {"date": "2019-01-15", "close": 17.5, "volume": 240.0}, {"date": "2019-01-16", "close": 18.5, "volume": 814.0}, {"date": "2019-01-17", "close": 17.75, "volume": 1060.0}, {"date": "2019-01-18", "close": 18.0125, "volume": 995.0}, {"date": "2019-01-22", "close": 17.53, "volume": 950.0}, {"date": "2019-01-23", "close": 17.5625, "volume": 867.0}, {"date": "2019-01-24", "close": 17.5, "volume": 771.0}, {"date": "2019-01-25", "close": 17.75, "volume": 841.0}, {"date": "2019-01-28", "close": 17.8425, "volume": 563.0}, {"date": "2019-01-29", "close": 17.0025, "volume": 2771.0}, {"date": "2019-01-30", "close": 17.5, "volume": 443.0}, {"date": "2019-01-31", "close": 17.25, "volume": 476.0}, {"date": "2019-02-01", "close": 17.005, "volume": 451.0}, {"date": "2019-02-04", "close": 17.0025, "volume": 309.0}, {"date": "2019-02-05", "close": 16.75, "volume": 996.0}, {"date": "2019-02-06", "close": 17.0, "volume": 1090.0}, {"date": "2019-02-07", "close": 16.25, "volume": 1278.0}, {"date": "2019-02-08", "close": 16.25, "volume": 425.0}, {"date": "2019-02-11", "close": 16.2525, "volume": 395.0}, {"date": "2019-02-12", "close": 17.9975, "volume": 2092.0}, {"date": "2019-02-13", "close": 18.25, "volume": 3751.0}, {"date": "2019-02-14", "close": 19.25, "volume": 432.0}, {"date": "2019-02-15", "close": 20.3175, "volume": 6364.0}, {"date": "2019-02-19", "close": 21.6575, "volume": 725.0}, {"date": "2019-02-20", "close": 20.5, "volume": 1064.0}, {"date": "2019-02-21", "close": 21.25, "volume": 567.0}, {"date": "2019-02-22", "close": 20.9375, "volume": 1087.0}, {"date": "2019-02-25", "close": 20.8125, "volume": 655.0}, {"date": "2019-02-26", "close": 20.37, "volume": 137.0}, {"date": "2019-02-27", "close": 20.75, "volume": 179.0}, {"date": "2019-02-28", "close": 20.005, "volume": 488.0}, {"date": "2019-03-01", "close": 20.75, "volume": 712.0}, {"date": "2019-03-04", "close": 19.75, "volume": 1027.0}, {"date": "2019-03-05", "close": 20.5, "volume": 834.0}, {"date": "2019-03-06", "close": 20.25, "volume": 243.0}, {"date": "2019-03-07", "close": 20.25, "volume": 199.0}, {"date": "2019-03-08", "close": 20.025, "volume": 423.0}, {"date": "2019-03-11", "close": 19.0, "volume": 746.0}, {"date": "2019-03-12", "close": 19.0, "volume": 525.0}, {"date": "2019-03-13", "close": 19.5, "volume": 210.0}, {"date": "2019-03-14", "close": 21.7175, "volume": 8643.0}, {"date": "2019-03-15", "close": 22.775, "volume": 7007.0}, {"date": "2019-03-18", "close": 22.25, "volume": 1542.0}, {"date": "2019-03-19", "close": 21.5, "volume": 335.0}, {"date": "2019-03-20", "close": 21.0, "volume": 2087.0}, {"date": "2019-03-21", "close": 20.5, "volume": 975.0}, {"date": "2019-03-22", "close": 18.875, "volume": 1151.0}, {"date": "2019-03-25", "close": 20.2475, "volume": 5238.0}, {"date": "2019-03-26", "close": 20.2475, "volume": 1162.0}, {"date": "2019-03-27", "close": 20.4, "volume": 735.0}, {"date": "2019-03-28", "close": 19.75, "volume": 460.0}, {"date": "2019-03-29", "close": 22.0, "volume": 13024.0}, {"date": "2019-04-01", "close": 22.3625, "volume": 4367.0}, {"date": "2019-04-02", "close": 23.75, "volume": 4855.0}, {"date": "2019-04-03", "close": 24.875, "volume": 1524.0}, {"date": "2019-04-04", "close": 25.5, "volume": 2032.0}, {"date": "2019-04-05", "close": 25.75, "volume": 2137.0}, {"date": "2019-04-08", "close": 24.88, "volume": 1260.0}, {"date": "2019-04-09", "close": 24.88, "volume": 980.0}, {"date": "2019-04-10", "close": 24.75, "volume": 691.0}, {"date": "2019-04-11", "close": 25.25, "volume": 271.0}, {"date": "2019-04-12", "close": 24.5, "volume": 874.0}, {"date": "2019-04-15", "close": 25.25, "volume": 494.0}, {"date": "2019-04-16", "close": 25.475, "volume": 976.0}, {"date": "2019-04-17", "close": 24.75, "volume": 662.0}, {"date": "2019-04-18", "close": 24.51, "volume": 342.0}, {"date": "2019-04-22", "close": 24.8995, "volume": 592.0}, {"date": "2019-04-23", "close": 24.5, "volume": 856.0}, {"date": "2019-04-24", "close": 22.5025, "volume": 4226.0}, {"date": "2019-04-25", "close": 21.255, "volume": 4368.0}, {"date": "2019-04-26", "close": 20.3725, "volume": 1645.0}, {"date": "2019-04-29", "close": 19.5625, "volume": 1385.0}, {"date": "2019-04-30", "close": 19.0102, "volume": 4903.0}, {"date": "2019-05-01", "close": 19.325, "volume": 727.0}, {"date": "2019-05-02", "close": 18.8025, "volume": 368.0}, {"date": "2019-05-03", "close": 18.75, "volume": 393.0}, {"date": "2019-05-06", "close": 19.0, "volume": 356.0}, {"date": "2019-05-07", "close": 19.25, "volume": 157.0}, {"date": "2019-05-08", "close": 18.8178, "volume": 600.0}, {"date": "2019-05-09", "close": 18.5025, "volume": 660.0}, {"date": "2019-05-10", "close": 17.5, "volume": 2214.0}, {"date": "2019-05-13", "close": 17.5, "volume": 861.0}, {"date": "2019-05-14", "close": 17.2525, "volume": 1414.0}, {"date": "2019-05-15", "close": 17.5, "volume": 1103.0}, {"date": "2019-05-16", "close": 17.5, "volume": 2232.0}, {"date": "2019-05-17", "close": 17.0075, "volume": 1321.0}, {"date": "2019-05-20", "close": 17.2475, "volume": 1210.0}, {"date": "2019-05-21", "close": 17.25, "volume": 314.0}, {"date": "2019-05-22", "close": 16.5025, "volume": 1882.0}, {"date": "2019-05-23", "close": 16.75, "volume": 524.0}, {"date": "2019-05-24", "close": 17.4975, "volume": 232.0}, {"date": "2019-05-28", "close": 17.635, "volume": 4931.0}, {"date": "2019-05-29", "close": 17.875, "volume": 742.0}, {"date": "2019-05-30", "close": 18.0025, "volume": 425.0}, {"date": "2019-05-31", "close": 17.25, "volume": 675.0}, {"date": "2019-06-03", "close": 18.25, "volume": 946.0}, {"date": "2019-06-04", "close": 17.755, "volume": 1369.0}, {"date": "2019-06-05", "close": 18.245, "volume": 1112.0}, {"date": "2019-06-06", "close": 18.025, "volume": 3400.0}, {"date": "2019-06-07", "close": 18.25, "volume": 1380.0}, {"date": "2019-06-10", "close": 18.575, "volume": 1136.0}, {"date": "2019-06-11", "close": 21.245, "volume": 10675.0}, {"date": "2019-06-12", "close": 19.7525, "volume": 4169.0}, {"date": "2019-06-13", "close": 19.25, "volume": 1919.0}, {"date": "2019-06-14", "close": 19.7401, "volume": 1168.0}, {"date": "2019-06-17", "close": 19.25, "volume": 1574.0}, {"date": "2019-06-18", "close": 19.25, "volume": 2299.0}, {"date": "2019-06-19", "close": 18.8475, "volume": 1203.0}, {"date": "2019-06-20", "close": 18.5, "volume": 2099.0}, {"date": "2019-06-21", "close": 18.25, "volume": 2927.0}, {"date": "2019-06-24", "close": 19.2475, "volume": 3911.0}, {"date": "2019-06-25", "close": 18.615, "volume": 2082.0}, {"date": "2019-06-26", "close": 19.125, "volume": 2522.0}, {"date": "2019-06-27", "close": 18.735, "volume": 2762.0}, {"date": "2019-06-28", "close": 17.5, "volume": 2866.0}, {"date": "2019-07-01", "close": 18.25, "volume": 1945.0}, {"date": "2019-07-02", "close": 18.0025, "volume": 736.0}, {"date": "2019-07-03", "close": 18.285, "volume": 920.0}, {"date": "2019-07-05", "close": 18.53, "volume": 3728.0}, {"date": "2019-07-08", "close": 19.0, "volume": 2347.0}, {"date": "2019-07-09", "close": 18.75, "volume": 192.0}, {"date": "2019-07-10", "close": 19.7425, "volume": 2898.0}, {"date": "2019-07-11", "close": 20.125, "volume": 2819.0}, {"date": "2019-07-12", "close": 19.65, "volume": 956.0}, {"date": "2019-07-15", "close": 20.0, "volume": 2001.0}, {"date": "2019-07-16", "close": 20.25, "volume": 1539.0}, {"date": "2019-07-17", "close": 20.5, "volume": 1380.0}, {"date": "2019-07-18", "close": 20.8625, "volume": 1300.0}, {"date": "2019-07-19", "close": 20.9975, "volume": 2313.0}, {"date": "2019-07-22", "close": 21.2525, "volume": 1692.0}, {"date": "2019-07-23", "close": 21.25, "volume": 829.0}, {"date": "2019-07-24", "close": 21.15, "volume": 996.0}, {"date": "2019-07-25", "close": 21.25, "volume": 1093.0}, {"date": "2019-07-26", "close": 21.2575, "volume": 1725.0}, {"date": "2019-07-29", "close": 20.5, "volume": 4957.0}, {"date": "2019-07-30", "close": 21.25, "volume": 1508.0}, {"date": "2019-07-31", "close": 20.5, "volume": 1738.0}, {"date": "2019-08-01", "close": 20.5, "volume": 2724.0}, {"date": "2019-08-02", "close": 20.0, "volume": 2999.0}, {"date": "2019-08-05", "close": 19.72, "volume": 733.0}, {"date": "2019-08-06", "close": 19.7425, "volume": 1085.0}, {"date": "2019-08-07", "close": 19.0, "volume": 2242.0}, {"date": "2019-08-08", "close": 19.0, "volume": 1382.0}, {"date": "2019-08-09", "close": 19.25, "volume": 832.0}, {"date": "2019-08-12", "close": 19.235, "volume": 1235.0}, {"date": "2019-08-13", "close": 19.0025, "volume": 743.0}, {"date": "2019-08-14", "close": 19.005, "volume": 1786.0}, {"date": "2019-08-15", "close": 17.3675, "volume": 1432.0}, {"date": "2019-08-16", "close": 16.75, "volume": 1857.0}, {"date": "2019-08-19", "close": 16.37, "volume": 972.0}, {"date": "2019-08-20", "close": 17.25, "volume": 1294.0}, {"date": "2019-08-21", "close": 16.7475, "volume": 1019.0}, {"date": "2019-08-22", "close": 16.75, "volume": 1344.0}, {"date": "2019-08-23", "close": 16.8875, "volume": 984.0}, {"date": "2019-08-26", "close": 17.0425, "volume": 770.0}, {"date": "2019-08-27", "close": 17.0, "volume": 737.0}, {"date": "2019-08-28", "close": 17.2375, "volume": 210.0}, {"date": "2019-08-29", "close": 16.7525, "volume": 1621.0}, {"date": "2019-08-30", "close": 17.09, "volume": 1199.0}, {"date": "2019-09-03", "close": 17.9775, "volume": 586.0}, {"date": "2019-09-04", "close": 17.56, "volume": 501.0}, {"date": "2019-09-05", "close": 18.0, "volume": 970.0}, {"date": "2019-09-06", "close": 17.785, "volume": 361.0}, {"date": "2019-09-09", "close": 17.96, "volume": 1561.0}, {"date": "2019-09-10", "close": 17.75, "volume": 866.0}, {"date": "2019-09-11", "close": 17.75, "volume": 1002.0}, {"date": "2019-09-12", "close": 17.1, "volume": 2312.0}, {"date": "2019-09-13", "close": 17.2525, "volume": 1400.0}, {"date": "2019-09-16", "close": 17.25, "volume": 1115.0}, {"date": "2019-09-17", "close": 16.75, "volume": 2462.0}, {"date": "2019-09-18", "close": 16.8, "volume": 1158.0}, {"date": "2019-09-19", "close": 16.755, "volume": 1338.0}, {"date": "2019-09-20", "close": 17.0, "volume": 1994.0}, {"date": "2019-09-23", "close": 16.75, "volume": 920.0}, {"date": "2019-09-24", "close": 16.5025, "volume": 758.0}, {"date": "2019-09-25", "close": 16.0, "volume": 1401.0}, {"date": "2019-09-26", "close": 16.0, "volume": 987.0}, {"date": "2019-09-27", "close": 15.5, "volume": 1898.0}, {"date": "2019-09-30", "close": 15.9675, "volume": 954.0}, {"date": "2019-10-01", "close": 16.7425, "volume": 1206.0}, {"date": "2019-10-02", "close": 15.55, "volume": 932.0}, {"date": "2019-10-03", "close": 14.25, "volume": 2001.0}, {"date": "2019-10-04", "close": 14.9975, "volume": 601.0}, {"date": "2019-10-07", "close": 14.325, "volume": 1572.0}, {"date": "2019-10-08", "close": 13.75, "volume": 3242.0}, {"date": "2019-10-09", "close": 13.9975, "volume": 417.0}, {"date": "2019-10-10", "close": 13.25, "volume": 880.0}, {"date": "2019-10-11", "close": 13.5, "volume": 1412.0}, {"date": "2019-10-14", "close": 13.25, "volume": 1009.0}, {"date": "2019-10-15", "close": 13.1875, "volume": 682.0}, {"date": "2019-10-16", "close": 13.555, "volume": 69.0}, {"date": "2019-10-17", "close": 13.75, "volume": 466.0}, {"date": "2019-10-18", "close": 13.5, "volume": 753.0}, {"date": "2019-10-21", "close": 14.8025, "volume": 2423.0}, {"date": "2019-10-22", "close": 14.805, "volume": 371.0}, {"date": "2019-10-23", "close": 14.3775, "volume": 188.0}, {"date": "2019-10-24", "close": 15.0, "volume": 337.0}, {"date": "2019-10-25", "close": 13.5474, "volume": 2018.0}, {"date": "2019-10-28", "close": 14.2575, "volume": 2274.0}, {"date": "2019-10-29", "close": 13.95, "volume": 411.0}, {"date": "2019-10-30", "close": 14.1775, "volume": 725.0}, {"date": "2019-10-31", "close": 14.0525, "volume": 355.0}, {"date": "2019-11-01", "close": 14.2, "volume": 504.0}, {"date": "2019-11-04", "close": 14.0075, "volume": 298.0}, {"date": "2019-11-05", "close": 14.0, "volume": 277.0}, {"date": "2019-11-06", "close": 14.0565, "volume": 82.0}, {"date": "2019-11-07", "close": 13.75, "volume": 1257.0}, {"date": "2019-11-08", "close": 13.5, "volume": 719.0}, {"date": "2019-11-11", "close": 13.25, "volume": 485.0}, {"date": "2019-11-12", "close": 12.8025, "volume": 308.0}, {"date": "2019-11-13", "close": 13.385, "volume": 392.0}, {"date": "2019-11-14", "close": 13.0, "volume": 1323.0}, {"date": "2019-11-15", "close": 12.8001, "volume": 934.0}, {"date": "2019-11-18", "close": 12.75, "volume": 1555.0}, {"date": "2019-11-19", "close": 12.75, "volume": 1072.0}, {"date": "2019-11-20", "close": 13.0, "volume": 828.0}, {"date": "2019-11-21", "close": 12.7525, "volume": 962.0}, {"date": "2019-11-22", "close": 12.7525, "volume": 341.0}, {"date": "2019-11-25", "close": 12.75, "volume": 432.0}, {"date": "2019-11-26", "close": 12.5125, "volume": 224.0}, {"date": "2019-11-27", "close": 12.5025, "volume": 578.0}, {"date": "2019-11-29", "close": 12.06, "volume": 632.0}, {"date": "2019-12-02", "close": 11.78, "volume": 1601.0}, {"date": "2019-12-03", "close": 10.8, "volume": 1428.0}, {"date": "2019-12-04", "close": 10.8, "volume": 2915.0}, {"date": "2019-12-05", "close": 10.1275, "volume": 1788.0}, {"date": "2019-12-06", "close": 10.1, "volume": 7658.0}, {"date": "2019-12-09", "close": 10.05, "volume": 1947.0}, {"date": "2019-12-10", "close": 9.995, "volume": 3716.0}, {"date": "2019-12-11", "close": 10.3875, "volume": 580.0}, {"date": "2019-12-12", "close": 10.75, "volume": 1007.0}, {"date": "2019-12-13", "close": 10.2525, "volume": 967.0}, {"date": "2019-12-16", "close": 10.3762, "volume": 738.0}, {"date": "2019-12-17", "close": 10.63, "volume": 1920.0}, {"date": "2019-12-18", "close": 10.35, "volume": 1115.0}, {"date": "2019-12-19", "close": 10.2525, "volume": 590.0}, {"date": "2019-12-20", "close": 9.9325, "volume": 1898.0}, {"date": "2019-12-23", "close": 8.55, "volume": 7704.0}, {"date": "2019-12-24", "close": 8.5, "volume": 4676.0}, {"date": "2019-12-26", "close": 8.5945, "volume": 4217.0}, {"date": "2019-12-27", "close": 8.6, "volume": 4103.0}, {"date": "2019-12-30", "close": 9.0, "volume": 5382.0}, {"date": "2019-12-31", "close": 9.25, "volume": 4484.0}, {"date": "2020-01-02", "close": 9.55, "volume": 2319.0}, {"date": "2020-01-03", "close": 9.3, "volume": 2524.0}, {"date": "2020-01-06", "close": 9.35, "volume": 1330.0}, {"date": "2020-01-07", "close": 9.75, "volume": 2571.0}, {"date": "2020-01-08", "close": 9.895, "volume": 1513.0}, {"date": "2020-01-09", "close": 9.9, "volume": 1416.0}, {"date": "2020-01-10", "close": 10.425, "volume": 1002.0}, {"date": "2020-01-13", "close": 10.3495, "volume": 4436.0}, {"date": "2020-01-14", "close": 9.95, "volume": 2270.0}, {"date": "2020-01-15", "close": 9.4495, "volume": 2047.0}, {"date": "2020-01-16", "close": 9.5, "volume": 538.0}, {"date": "2020-01-17", "close": 9.8, "volume": 556.0}, {"date": "2020-01-21", "close": 10.4, "volume": 3320.0}, {"date": "2020-01-22", "close": 10.25, "volume": 2072.0}, {"date": "2020-01-23", "close": 10.85, "volume": 1715.0}, {"date": "2020-01-24", "close": 10.5, "volume": 798.0}, {"date": "2020-01-27", "close": 10.5, "volume": 644.0}, {"date": "2020-01-28", "close": 11.3715, "volume": 1234.0}, {"date": "2020-01-29", "close": 12.25, "volume": 1846.0}, {"date": "2020-01-30", "close": 11.1, "volume": 1014.0}, {"date": "2020-01-31", "close": 10.65, "volume": 1335.0}, {"date": "2020-02-03", "close": 11.1, "volume": 352.0}, {"date": "2020-02-04", "close": 11.5, "volume": 226.0}, {"date": "2020-02-05", "close": 10.35, "volume": 1883.0}, {"date": "2020-02-06", "close": 10.3495, "volume": 817.0}, {"date": "2020-02-07", "close": 9.6135, "volume": 2459.0}, {"date": "2020-02-10", "close": 9.95, "volume": 593.0}, {"date": "2020-02-11", "close": 10.1, "volume": 108.0}, {"date": "2020-02-12", "close": 9.65, "volume": 1056.0}, {"date": "2020-02-13", "close": 9.631, "volume": 421.0}, {"date": "2020-02-14", "close": 9.5, "volume": 217.0}, {"date": "2020-02-18", "close": 9.5, "volume": 366.0}, {"date": "2020-02-19", "close": 9.6, "volume": 96.0}, {"date": "2020-02-20", "close": 9.6, "volume": 240.0}, {"date": "2020-02-21", "close": 9.45, "volume": 724.0}, {"date": "2020-02-24", "close": 8.85, "volume": 649.0}, {"date": "2020-02-25", "close": 8.6, "volume": 660.0}, {"date": "2020-02-26", "close": 8.3, "volume": 1186.0}, {"date": "2020-02-27", "close": 8.15, "volume": 701.0}, {"date": "2020-02-28", "close": 7.664, "volume": 5170.0}, {"date": "2020-03-02", "close": 7.8, "volume": 299.0}, {"date": "2020-03-03", "close": 8.1, "volume": 1331.0}, {"date": "2020-03-04", "close": 8.5, "volume": 65.0}, {"date": "2020-03-05", "close": 9.25, "volume": 1421.0}, {"date": "2020-03-06", "close": 8.75, "volume": 1506.0}, {"date": "2020-03-09", "close": 7.8895, "volume": 1978.0}, {"date": "2020-03-10", "close": 8.0, "volume": 101.0}, {"date": "2020-03-11", "close": 8.04, "volume": 3337.0}, {"date": "2020-03-12", "close": 6.1, "volume": 12610.0}, {"date": "2020-03-13", "close": 4.4522, "volume": 9550.0}, {"date": "2020-03-16", "close": 4.85, "volume": 2177.0}, {"date": "2020-03-17", "close": 4.9835, "volume": 1736.0}, {"date": "2020-03-18", "close": 3.8495, "volume": 8332.0}, {"date": "2020-03-19", "close": 4.25, "volume": 1960.0}, {"date": "2020-03-20", "close": 4.4995, "volume": 1830.0}, {"date": "2020-03-23", "close": 4.3895, "volume": 1127.0}, {"date": "2020-03-24", "close": 5.35, "volume": 6153.0}, {"date": "2020-03-25", "close": 5.701, "volume": 1646.0}, {"date": "2020-03-26", "close": 5.65, "volume": 1620.0}, {"date": "2020-03-27", "close": 6.0, "volume": 721.0}, {"date": "2020-03-30", "close": 5.85, "volume": 1412.0}, {"date": "2020-03-31", "close": 5.5, "volume": 3179.0}, {"date": "2020-04-01", "close": 5.8995, "volume": 4432.0}, {"date": "2020-04-02", "close": 5.55, "volume": 443.0}, {"date": "2020-04-03", "close": 5.45, "volume": 247.0}, {"date": "2020-04-06", "close": 5.45, "volume": 609.0}, {"date": "2020-04-07", "close": 5.5, "volume": 384.0}, {"date": "2020-04-08", "close": 5.4595, "volume": 818.0}, {"date": "2020-04-09", "close": 5.85, "volume": 2288.0}, {"date": "2020-04-13", "close": 5.6995, "volume": 2681.0}, {"date": "2020-04-14", "close": 5.7, "volume": 1219.0}, {"date": "2020-04-15", "close": 5.55, "volume": 1663.0}, {"date": "2020-04-16", "close": 5.55, "volume": 1461.0}, {"date": "2020-04-17", "close": 5.473, "volume": 1837.0}, {"date": "2020-04-20", "close": 5.25, "volume": 10522.0}, {"date": "2020-04-21", "close": 5.549, "volume": 1535.0}, {"date": "2020-04-22", "close": 5.5, "volume": 899.0}, {"date": "2020-04-23", "close": 5.5135, "volume": 1344.0}, {"date": "2020-04-24", "close": 5.499, "volume": 2753.0}, {"date": "2020-04-27", "close": 5.6495, "volume": 1184.0}, {"date": "2020-04-28", "close": 5.523, "volume": 2304.0}, {"date": "2020-04-29", "close": 5.6, "volume": 3369.0}, {"date": "2020-04-30", "close": 5.625, "volume": 1051.0}, {"date": "2020-05-01", "close": 5.65, "volume": 1295.0}, {"date": "2020-05-04", "close": 5.55, "volume": 249.0}, {"date": "2020-05-05", "close": 5.5, "volume": 438.0}, {"date": "2020-05-06", "close": 5.35, "volume": 213.0}, {"date": "2020-05-07", "close": 5.5, "volume": 2738.0}, {"date": "2020-05-08", "close": 5.675, "volume": 4895.0}, {"date": "2020-05-11", "close": 5.4, "volume": 2040.0}, {"date": "2020-05-12", "close": 5.6, "volume": 677.0}, {"date": "2020-05-13", "close": 5.502, "volume": 776.0}, {"date": "2020-05-14", "close": 5.575, "volume": 719.0}, {"date": "2020-05-15", "close": 5.625, "volume": 363.0}, {"date": "2020-05-18", "close": 5.697, "volume": 5937.0}, {"date": "2020-05-19", "close": 5.2645, "volume": 20186.0}, {"date": "2020-05-20", "close": 5.5, "volume": 2583.0}, {"date": "2020-05-21", "close": 5.3, "volume": 1310.0}, {"date": "2020-05-22", "close": 5.65, "volume": 2193.0}, {"date": "2020-05-26", "close": 5.4, "volume": 3475.0}, {"date": "2020-05-27", "close": 5.9, "volume": 25393.0}, {"date": "2020-05-28", "close": 6.0, "volume": 4557.0}, {"date": "2020-05-29", "close": 6.0, "volume": 31086.0}, {"date": "2020-06-01", "close": 6.625, "volume": 5927.0}, {"date": "2020-06-02", "close": 6.35, "volume": 4167.0}, {"date": "2020-06-03", "close": 6.3565, "volume": 2498.0}, {"date": "2020-06-04", "close": 6.325, "volume": 2551.0}, {"date": "2020-06-05", "close": 6.5, "volume": 4383.0}, {"date": "2020-06-08", "close": 7.25, "volume": 25461.0}, {"date": "2020-06-09", "close": 7.55, "volume": 17634.0}, {"date": "2020-06-10", "close": 7.25, "volume": 3574.0}, {"date": "2020-06-11", "close": 6.625, "volume": 35474.0}, {"date": "2020-06-12", "close": 8.5, "volume": 34598.0}, {"date": "2020-06-15", "close": 8.45, "volume": 7642.0}, {"date": "2020-06-16", "close": 7.7, "volume": 6032.0}, {"date": "2020-06-17", "close": 9.5, "volume": 101504.0}, {"date": "2020-06-18", "close": 12.25, "volume": 708492.0}, {"date": "2020-06-19", "close": 11.8, "volume": 64867.0}, {"date": "2020-06-22", "close": 11.05, "volume": 18916.0}, {"date": "2020-06-23", "close": 11.25, "volume": 5450.0}, {"date": "2020-06-24", "close": 9.75, "volume": 21411.0}, {"date": "2020-06-25", "close": 8.9, "volume": 9257.0}, {"date": "2020-06-26", "close": 8.95, "volume": 6249.0}, {"date": "2020-06-29", "close": 8.35, "volume": 11344.0}, {"date": "2020-06-30", "close": 9.65, "volume": 5284.0}, {"date": "2020-07-01", "close": 9.15, "volume": 2771.0}, {"date": "2020-07-02", "close": 10.4, "volume": 22154.0}, {"date": "2020-07-06", "close": 9.75, "volume": 5821.0}, {"date": "2020-07-07", "close": 9.45, "volume": 3209.0}, {"date": "2020-07-08", "close": 9.25, "volume": 2807.0}, {"date": "2020-07-09", "close": 9.4, "volume": 8017.0}, {"date": "2020-07-10", "close": 10.0, "volume": 5846.0}, {"date": "2020-07-13", "close": 10.45, "volume": 2875.0}, {"date": "2020-07-14", "close": 10.15, "volume": 22744.0}, {"date": "2020-07-15", "close": 10.7, "volume": 1625.0}, {"date": "2020-07-16", "close": 10.5, "volume": 5343.0}, {"date": "2020-07-17", "close": 10.25, "volume": 4441.0}, {"date": "2020-07-20", "close": 10.75, "volume": 3289.0}, {"date": "2020-07-21", "close": 10.55, "volume": 2279.0}, {"date": "2020-07-22", "close": 8.95, "volume": 18381.0}, {"date": "2020-07-23", "close": 8.2, "volume": 14709.0}, {"date": "2020-07-24", "close": 7.55, "volume": 6248.0}, {"date": "2020-07-27", "close": 7.85, "volume": 2977.0}, {"date": "2020-07-28", "close": 8.5, "volume": 2456.0}, {"date": "2020-07-29", "close": 8.1, "volume": 1948.0}, {"date": "2020-07-30", "close": 8.25, "volume": 2342.0}, {"date": "2020-07-31", "close": 7.6, "volume": 4936.0}, {"date": "2020-08-03", "close": 7.35, "volume": 2990.0}, {"date": "2020-08-04", "close": 7.75, "volume": 5042.0}, {"date": "2020-08-05", "close": 8.0, "volume": 1097.0}, {"date": "2020-08-06", "close": 11.9, "volume": 295687.0}, {"date": "2020-08-07", "close": 9.1, "volume": 93824.0}, {"date": "2020-08-10", "close": 9.25, "volume": 17326.0}, {"date": "2020-08-11", "close": 9.0, "volume": 13830.0}, {"date": "2020-08-12", "close": 8.45, "volume": 6053.0}, {"date": "2020-08-13", "close": 8.5, "volume": 2945.0}, {"date": "2020-08-14", "close": 8.1, "volume": 55544.0}, {"date": "2020-08-17", "close": 8.5, "volume": 19724.0}, {"date": "2020-08-18", "close": 8.7535, "volume": 4567.0}, {"date": "2020-08-19", "close": 8.75, "volume": 1889.0}, {"date": "2020-08-20", "close": 8.6, "volume": 1404.0}, {"date": "2020-08-21", "close": 8.4, "volume": 1255.0}, {"date": "2020-08-24", "close": 8.15, "volume": 6358.0}, {"date": "2020-08-25", "close": 8.275, "volume": 774.0}, {"date": "2020-08-26", "close": 8.2, "volume": 1314.0}, {"date": "2020-08-27", "close": 7.9895, "volume": 2882.0}, {"date": "2020-08-28", "close": 8.1, "volume": 3122.0}, {"date": "2020-08-31", "close": 8.1, "volume": 997.0}, {"date": "2020-09-01", "close": 7.638, "volume": 5469.0}, {"date": "2020-09-02", "close": 7.75, "volume": 4596.0}, {"date": "2020-09-03", "close": 7.8, "volume": 3703.0}, {"date": "2020-09-04", "close": 7.875, "volume": 746.0}, {"date": "2020-09-08", "close": 7.8495, "volume": 760.0}, {"date": "2020-09-09", "close": 8.0, "volume": 1831.0}, {"date": "2020-09-10", "close": 7.65, "volume": 6358.0}, {"date": "2020-09-11", "close": 7.55, "volume": 2641.0}, {"date": "2020-09-14", "close": 7.6, "volume": 2167.0}, {"date": "2020-09-15", "close": 7.5505, "volume": 2483.0}, {"date": "2020-09-16", "close": 7.8, "volume": 878.0}, {"date": "2020-09-17", "close": 7.95, "volume": 2893.0}, {"date": "2020-09-18", "close": 8.3, "volume": 702.0}, {"date": "2020-09-21", "close": 7.75, "volume": 3107.0}, {"date": "2020-09-22", "close": 7.95, "volume": 723.0}, {"date": "2020-09-23", "close": 7.75, "volume": 529.0}, {"date": "2020-09-24", "close": 7.9, "volume": 1568.0}, {"date": "2020-09-25", "close": 7.95, "volume": 295.0}, {"date": "2020-09-28", "close": 8.1065, "volume": 813.0}, {"date": "2020-09-29", "close": 8.05, "volume": 3451.0}, {"date": "2020-09-30", "close": 8.25, "volume": 3722.0}, {"date": "2020-10-01", "close": 8.1, "volume": 2363.0}, {"date": "2020-10-02", "close": 8.3, "volume": 707.0}, {"date": "2020-10-05", "close": 8.1, "volume": 1026.0}, {"date": "2020-10-06", "close": 8.45, "volume": 4057.0}, {"date": "2020-10-07", "close": 9.07, "volume": 12180.0}, {"date": "2020-10-08", "close": 9.0, "volume": 6406.0}, {"date": "2020-10-09", "close": 8.5, "volume": 31589.0}, {"date": "2020-10-12", "close": 8.85, "volume": 6341.0}, {"date": "2020-10-13", "close": 9.0995, "volume": 1714.0}, {"date": "2020-10-14", "close": 9.05, "volume": 397.0}, {"date": "2020-10-15", "close": 9.15, "volume": 1392.0}, {"date": "2020-10-16", "close": 10.15, "volume": 37877.0}, {"date": "2020-10-19", "close": 10.1, "volume": 28590.0}, {"date": "2020-10-20", "close": 10.8, "volume": 92767.0}, {"date": "2020-10-21", "close": 10.55, "volume": 8319.0}, {"date": "2020-10-22", "close": 12.5, "volume": 451101.0}, {"date": "2020-10-23", "close": 11.95, "volume": 44827.0}, {"date": "2020-10-26", "close": 11.0, "volume": 15045.0}, {"date": "2020-10-27", "close": 10.8985, "volume": 10011.0}, {"date": "2020-10-28", "close": 9.5, "volume": 11552.0}, {"date": "2020-10-29", "close": 9.7, "volume": 6548.0}, {"date": "2020-10-30", "close": 9.55, "volume": 2647.0}, {"date": "2020-11-02", "close": 9.7, "volume": 5764.0}, {"date": "2020-11-03", "close": 9.9, "volume": 6414.0}, {"date": "2020-11-04", "close": 9.75, "volume": 945.0}, {"date": "2020-11-05", "close": 10.0, "volume": 2793.0}, {"date": "2020-11-06", "close": 10.0, "volume": 1152.0}, {"date": "2020-11-09", "close": 10.194, "volume": 10658.0}, {"date": "2020-11-10", "close": 9.9, "volume": 2460.0}, {"date": "2020-11-11", "close": 9.55, "volume": 12897.0}, {"date": "2020-11-12", "close": 9.5, "volume": 2550.0}, {"date": "2020-11-13", "close": 9.7, "volume": 14636.0}, {"date": "2020-11-16", "close": 9.9, "volume": 19136.0}, {"date": "2020-11-17", "close": 10.6, "volume": 18331.0}, {"date": "2020-11-18", "close": 10.9125, "volume": 13225.0}, {"date": "2020-11-19", "close": 10.45, "volume": 5803.0}, {"date": "2020-11-20", "close": 9.9, "volume": 11938.0}, {"date": "2020-11-23", "close": 10.25, "volume": 10517.0}, {"date": "2020-11-24", "close": 10.2, "volume": 23514.0}, {"date": "2020-11-25", "close": 11.15, "volume": 16296.0}, {"date": "2020-11-27", "close": 10.75, "volume": 5141.0}, {"date": "2020-11-30", "close": 10.6, "volume": 7890.0}, {"date": "2020-12-01", "close": 10.1, "volume": 4383.0}, {"date": "2020-12-02", "close": 11.2, "volume": 69579.0}, {"date": "2020-12-03", "close": 11.6, "volume": 25667.0}, {"date": "2020-12-04", "close": 12.05, "volume": 17810.0}, {"date": "2020-12-07", "close": 10.4, "volume": 10287.0}, {"date": "2020-12-08", "close": 10.495, "volume": 24379.0}, {"date": "2020-12-09", "close": 10.1, "volume": 4843.0}, {"date": "2020-12-10", "close": 10.0, "volume": 2654.0}, {"date": "2020-12-11", "close": 10.0, "volume": 5432.0}, {"date": "2020-12-14", "close": 10.483, "volume": 5830.0}, {"date": "2020-12-15", "close": 11.496, "volume": 17367.0}, {"date": "2020-12-16", "close": 10.5, "volume": 9291.0}, {"date": "2020-12-17", "close": 10.7, "volume": 1350.0}, {"date": "2020-12-18", "close": 10.7, "volume": 2561.0}, {"date": "2020-12-21", "close": 11.1, "volume": 15311.0}, {"date": "2020-12-22", "close": 11.45, "volume": 21210.0}, {"date": "2020-12-23", "close": 12.15, "volume": 16133.0}, {"date": "2020-12-24", "close": 11.15, "volume": 6784.0}, {"date": "2020-12-28", "close": 10.85, "volume": 5182.0}, {"date": "2020-12-29", "close": 13.275, "volume": 78053.0}, {"date": "2020-12-30", "close": 12.375, "volume": 21289.0}, {"date": "2020-12-31", "close": 11.9, "volume": 6805.0}, {"date": "2021-01-04", "close": 11.85, "volume": 20492.0}, {"date": "2021-01-05", "close": 11.9, "volume": 10655.0}, {"date": "2021-01-06", "close": 11.55, "volume": 8704.0}, {"date": "2021-01-07", "close": 11.95, "volume": 10144.0}, {"date": "2021-01-08", "close": 15.2, "volume": 375789.0}, {"date": "2021-01-11", "close": 14.45, "volume": 41671.0}, {"date": "2021-01-12", "close": 15.5, "volume": 22810.0}, {"date": "2021-01-13", "close": 15.0, "volume": 20703.0}, {"date": "2021-01-14", "close": 14.3, "volume": 10646.0}, {"date": "2021-01-15", "close": 13.25, "volume": 9116.0}, {"date": "2021-01-19", "close": 13.75, "volume": 6935.0}, {"date": "2021-01-20", "close": 14.4, "volume": 14159.0}, {"date": "2021-01-21", "close": 14.85, "volume": 23821.0}, {"date": "2021-01-22", "close": 16.9, "volume": 55968.0}, {"date": "2021-01-25", "close": 15.6, "volume": 27215.0}, {"date": "2021-01-26", "close": 16.75, "volume": 42827.0}, {"date": "2021-01-27", "close": 15.2, "volume": 84210.0}, {"date": "2021-01-28", "close": 14.85, "volume": 17902.0}, {"date": "2021-01-29", "close": 14.1, "volume": 18290.0}, {"date": "2021-02-01", "close": 13.85, "volume": 9671.0}, {"date": "2021-02-02", "close": 14.1, "volume": 4824.0}, {"date": "2021-02-03", "close": 14.4, "volume": 13091.0}, {"date": "2021-02-04", "close": 15.05, "volume": 3786.0}, {"date": "2021-02-05", "close": 15.2, "volume": 12883.0}, {"date": "2021-02-08", "close": 16.2, "volume": 12812.0}, {"date": "2021-02-09", "close": 17.45, "volume": 348370.0}, {"date": "2021-02-10", "close": 16.35, "volume": 40191.0}, {"date": "2021-02-11", "close": 15.85, "volume": 22953.0}, {"date": "2021-02-12", "close": 16.1, "volume": 10804.0}, {"date": "2021-02-16", "close": 17.4, "volume": 17630.0}, {"date": "2021-02-17", "close": 18.0, "volume": 44053.0}, {"date": "2021-02-18", "close": 17.0, "volume": 20719.0}, {"date": "2021-02-19", "close": 17.5, "volume": 7501.0}, {"date": "2021-02-22", "close": 18.0, "volume": 25652.0}, {"date": "2021-02-23", "close": 16.05, "volume": 20167.0}, {"date": "2021-02-24", "close": 16.35, "volume": 5093.0}, {"date": "2021-02-25", "close": 14.5, "volume": 14265.0}, {"date": "2021-02-26", "close": 14.5, "volume": 17693.0}, {"date": "2021-03-01", "close": 14.8, "volume": 8209.0}, {"date": "2021-03-02", "close": 15.05, "volume": 1519.0}, {"date": "2021-03-03", "close": 14.3495, "volume": 5199.0}, {"date": "2021-03-04", "close": 12.15, "volume": 14456.0}, {"date": "2021-03-05", "close": 11.2, "volume": 17040.0}, {"date": "2021-03-08", "close": 11.75, "volume": 9738.0}, {"date": "2021-03-09", "close": 11.9, "volume": 6952.0}, {"date": "2021-03-10", "close": 12.0, "volume": 608198.0}, {"date": "2021-03-11", "close": 22.45, "volume": 7553844.0}, {"date": "2021-03-12", "close": 24.7, "volume": 295714.0}, {"date": "2021-03-15", "close": 21.4, "volume": 79251.0}, {"date": "2021-03-16", "close": 18.65, "volume": 80189.0}, {"date": "2021-03-17", "close": 18.4, "volume": 27250.0}, {"date": "2021-03-18", "close": 17.0, "volume": 26336.0}, {"date": "2021-03-19", "close": 18.9, "volume": 121328.0}, {"date": "2021-03-22", "close": 18.15, "volume": 59089.0}, {"date": "2021-03-23", "close": 17.55, "volume": 10167.0}, {"date": "2021-03-24", "close": 16.95, "volume": 9206.0}, {"date": "2021-03-25", "close": 17.1, "volume": 9600.0}, {"date": "2021-03-26", "close": 16.7, "volume": 26448.0}, {"date": "2021-03-29", "close": 15.7, "volume": 25119.0}, {"date": "2021-03-30", "close": 15.15, "volume": 11973.0}, {"date": "2021-03-31", "close": 16.2, "volume": 11210.0}, {"date": "2021-04-01", "close": 16.8, "volume": 7039.0}, {"date": "2021-04-05", "close": 16.95, "volume": 7435.0}, {"date": "2021-04-06", "close": 16.35, "volume": 12166.0}, {"date": "2021-04-07", "close": 15.7, "volume": 7449.0}, {"date": "2021-04-08", "close": 15.75, "volume": 4664.0}, {"date": "2021-04-09", "close": 15.6, "volume": 4882.0}, {"date": "2021-04-12", "close": 15.0, "volume": 20447.0}, {"date": "2021-04-13", "close": 14.9, "volume": 5432.0}, {"date": "2021-04-14", "close": 15.3, "volume": 6402.0}, {"date": "2021-04-15", "close": 14.55, "volume": 9898.0}, {"date": "2021-04-16", "close": 14.2, "volume": 11436.0}, {"date": "2021-04-19", "close": 13.7, "volume": 7207.0}, {"date": "2021-04-20", "close": 13.35, "volume": 5806.0}, {"date": "2021-04-21", "close": 13.9, "volume": 7459.0}, {"date": "2021-04-22", "close": 14.15, "volume": 4122.0}, {"date": "2021-04-23", "close": 14.35, "volume": 3044.0}, {"date": "2021-04-26", "close": 14.95, "volume": 3065.0}, {"date": "2021-04-27", "close": 14.25, "volume": 2687.0}, {"date": "2021-04-28", "close": 14.5, "volume": 5368.0}, {"date": "2021-04-29", "close": 14.65, "volume": 8093.0}, {"date": "2021-04-30", "close": 13.65, "volume": 2817.0}, {"date": "2021-05-03", "close": 13.55, "volume": 5582.0}, {"date": "2021-05-04", "close": 13.55, "volume": 5212.0}, {"date": "2021-05-05", "close": 13.7, "volume": 14056.0}, {"date": "2021-05-06", "close": 15.9, "volume": 80988.0}, {"date": "2021-05-07", "close": 14.05, "volume": 17932.0}, {"date": "2021-05-10", "close": 13.5, "volume": 9204.0}, {"date": "2021-05-11", "close": 13.75, "volume": 4781.0}, {"date": "2021-05-12", "close": 12.6, "volume": 6643.0}, {"date": "2021-05-13", "close": 12.85, "volume": 3538.0}, {"date": "2021-05-14", "close": 13.15, "volume": 5455.0}, {"date": "2021-05-17", "close": 13.7, "volume": 9195.0}, {"date": "2021-05-18", "close": 13.85, "volume": 4555.0}, {"date": "2021-05-19", "close": 13.8, "volume": 13546.0}, {"date": "2021-05-20", "close": 13.85, "volume": 12187.0}, {"date": "2021-05-21", "close": 14.05, "volume": 3755.0}, {"date": "2021-05-24", "close": 14.25, "volume": 2012.0}, {"date": "2021-05-25", "close": 15.3, "volume": 33848.0}, {"date": "2021-05-26", "close": 15.15, "volume": 25770.0}, {"date": "2021-05-27", "close": 15.0, "volume": 3653.0}, {"date": "2021-05-28", "close": 14.95, "volume": 4549.0}, {"date": "2021-06-01", "close": 15.65, "volume": 8475.0}, {"date": "2021-06-02", "close": 15.625, "volume": 3033.0}, {"date": "2021-06-03", "close": 15.6, "volume": 17966.0}, {"date": "2021-06-04", "close": 15.3, "volume": 2559.0}, {"date": "2021-06-07", "close": 15.7, "volume": 4777.0}, {"date": "2021-06-08", "close": 15.45, "volume": 10182.0}, {"date": "2021-06-09", "close": 15.95, "volume": 20854.0}, {"date": "2021-06-10", "close": 16.0, "volume": 18720.0}, {"date": "2021-06-11", "close": 15.55, "volume": 3047.0}, {"date": "2021-06-14", "close": 16.15, "volume": 4819.0}, {"date": "2021-06-15", "close": 16.15, "volume": 3987.0}, {"date": "2021-06-16", "close": 16.1, "volume": 9235.0}, {"date": "2021-06-17", "close": 15.75, "volume": 10412.0}, {"date": "2021-06-18", "close": 14.85, "volume": 11883.0}, {"date": "2021-06-21", "close": 14.35, "volume": 4067.0}, {"date": "2021-06-22", "close": 14.3, "volume": 2651.0}, {"date": "2021-06-23", "close": 14.95, "volume": 5433.0}, {"date": "2021-06-24", "close": 15.0, "volume": 1798.0}, {"date": "2021-06-25", "close": 15.0, "volume": 3050.0}, {"date": "2021-06-28", "close": 15.2, "volume": 2433.0}, {"date": "2021-06-29", "close": 15.05, "volume": 4742.0}, {"date": "2021-06-30", "close": 15.7, "volume": 25696.0}, {"date": "2021-07-01", "close": 15.65, "volume": 3173.0}, {"date": "2021-07-02", "close": 18.3, "volume": 66283.0}, {"date": "2021-07-06", "close": 17.1, "volume": 29073.0}, {"date": "2021-07-07", "close": 18.95, "volume": 52523.0}, {"date": "2021-07-08", "close": 32.5, "volume": 3193806.0}, {"date": "2021-07-09", "close": 23.6, "volume": 786369.0}, {"date": "2021-07-12", "close": 19.3, "volume": 156440.0}, {"date": "2021-07-13", "close": 18.15, "volume": 287694.0}, {"date": "2021-07-14", "close": 16.95, "volume": 245753.0}, {"date": "2021-07-15", "close": 18.1, "volume": 200385.0}, {"date": "2021-07-16", "close": 16.6, "volume": 45781.0}, {"date": "2021-07-19", "close": 16.4, "volume": 35767.0}, {"date": "2021-07-20", "close": 22.45, "volume": 2569220.0}, {"date": "2021-07-21", "close": 20.2, "volume": 1724396.0}, {"date": "2021-07-22", "close": 17.45, "volume": 531614.0}, {"date": "2021-07-23", "close": 12.0, "volume": 484026.0}, {"date": "2021-07-26", "close": 11.8, "volume": 117983.0}, {"date": "2021-07-27", "close": 11.1, "volume": 115531.0}, {"date": "2021-07-28", "close": 10.825, "volume": 124358.0}, {"date": "2021-07-29", "close": 11.4, "volume": 338089.0}, {"date": "2021-07-30", "close": 11.4, "volume": 142357.0}, {"date": "2021-08-02", "close": 11.8, "volume": 146816.0}, {"date": "2021-08-03", "close": 11.55, "volume": 66777.0}, {"date": "2021-08-04", "close": 11.5, "volume": 73258.0}, {"date": "2021-08-05", "close": 12.0, "volume": 94087.0}, {"date": "2021-08-06", "close": 12.35, "volume": 68460.0}, {"date": "2021-08-09", "close": 12.5, "volume": 56427.0}, {"date": "2021-08-10", "close": 12.15, "volume": 52750.0}, {"date": "2021-08-11", "close": 11.8, "volume": 31789.0}, {"date": "2021-08-12", "close": 11.35, "volume": 44530.0}, {"date": "2021-08-13", "close": 10.9, "volume": 31725.0}, {"date": "2021-08-16", "close": 11.1, "volume": 49217.0}, {"date": "2021-08-17", "close": 9.65, "volume": 55332.0}, {"date": "2021-08-18", "close": 10.0, "volume": 23455.0}, {"date": "2021-08-19", "close": 10.05, "volume": 21899.0}, {"date": "2021-08-20", "close": 10.65, "volume": 69740.0}, {"date": "2021-08-23", "close": 10.9, "volume": 20262.0}, {"date": "2021-08-24", "close": 11.4, "volume": 25612.0}, {"date": "2021-08-25", "close": 11.0, "volume": 54301.0}, {"date": "2021-08-26", "close": 10.7, "volume": 18929.0}, {"date": "2021-08-27", "close": 11.3, "volume": 63129.0}, {"date": "2021-08-30", "close": 11.45, "volume": 62005.0}, {"date": "2021-08-31", "close": 11.85, "volume": 41170.0}, {"date": "2021-09-01", "close": 11.55, "volume": 16837.0}, {"date": "2021-09-02", "close": 11.5, "volume": 32298.0}, {"date": "2021-09-03", "close": 11.35, "volume": 77876.0}, {"date": "2021-09-07", "close": 10.85, "volume": 38677.0}, {"date": "2021-09-08", "close": 10.8, "volume": 41247.0}, {"date": "2021-09-09", "close": 11.3, "volume": 30510.0}, {"date": "2021-09-10", "close": 11.3, "volume": 16717.0}, {"date": "2021-09-13", "close": 11.7, "volume": 40236.0}, {"date": "2021-09-14", "close": 11.0, "volume": 22909.0}, {"date": "2021-09-15", "close": 10.75, "volume": 15241.0}, {"date": "2021-09-16", "close": 10.45, "volume": 9947.0}, {"date": "2021-09-17", "close": 10.75, "volume": 35610.0}, {"date": "2021-09-20", "close": 10.8, "volume": 100205.0}, {"date": "2021-09-21", "close": 10.55, "volume": 37550.0}, {"date": "2021-09-22", "close": 10.5, "volume": 23700.0}, {"date": "2021-09-23", "close": 11.0, "volume": 26627.0}, {"date": "2021-09-24", "close": 11.05, "volume": 16856.0}, {"date": "2021-09-27", "close": 12.1, "volume": 50686.0}, {"date": "2021-09-28", "close": 11.05, "volume": 39480.0}, {"date": "2021-09-29", "close": 11.25, "volume": 16510.0}, {"date": "2021-09-30", "close": 11.35, "volume": 19528.0}, {"date": "2021-10-01", "close": 11.25, "volume": 10483.0}, {"date": "2021-10-04", "close": 10.8, "volume": 16724.0}, {"date": "2021-10-05", "close": 10.75, "volume": 18987.0}, {"date": "2021-10-06", "close": 10.8, "volume": 45581.0}, {"date": "2021-10-07", "close": 10.85, "volume": 8494.0}, {"date": "2021-10-08", "close": 11.1, "volume": 10174.0}, {"date": "2021-10-11", "close": 11.0, "volume": 10289.0}, {"date": "2021-10-12", "close": 11.85, "volume": 122582.0}, {"date": "2021-10-13", "close": 11.3505, "volume": 24432.0}, {"date": "2021-10-14", "close": 11.5, "volume": 6997.0}, {"date": "2021-10-15", "close": 11.25, "volume": 16119.0}, {"date": "2021-10-18", "close": 11.2, "volume": 12110.0}, {"date": "2021-10-19", "close": 11.3, "volume": 14708.0}, {"date": "2021-10-20", "close": 11.8, "volume": 55551.0}, {"date": "2021-10-21", "close": 11.6, "volume": 41454.0}, {"date": "2021-10-22", "close": 11.05, "volume": 191399.0}, {"date": "2021-10-25", "close": 11.3, "volume": 29282.0}, {"date": "2021-10-26", "close": 11.0, "volume": 18451.0}, {"date": "2021-10-27", "close": 10.85, "volume": 155489.0}, {"date": "2021-10-28", "close": 11.05, "volume": 30497.0}, {"date": "2021-10-29", "close": 11.35, "volume": 16728.0}, {"date": "2021-11-01", "close": 11.8, "volume": 24697.0}, {"date": "2021-11-02", "close": 11.8, "volume": 75331.0}, {"date": "2021-11-03", "close": 11.7, "volume": 15810.0}, {"date": "2021-11-04", "close": 11.6, "volume": 11616.0}, {"date": "2021-11-05", "close": 11.75, "volume": 8380.0}, {"date": "2021-11-08", "close": 12.0, "volume": 23457.0}, {"date": "2021-11-09", "close": 11.7, "volume": 6653.0}, {"date": "2021-11-10", "close": 11.35, "volume": 12427.0}, {"date": "2021-11-11", "close": 11.0, "volume": 9765.0}, {"date": "2021-11-12", "close": 11.2, "volume": 7298.0}, {"date": "2021-11-15", "close": 11.15, "volume": 8743.0}, {"date": "2021-11-16", "close": 11.65, "volume": 23689.0}, {"date": "2021-11-17", "close": 11.235, "volume": 8526.0}, {"date": "2021-11-18", "close": 10.6, "volume": 21374.0}, {"date": "2021-11-19", "close": 10.5, "volume": 8362.0}, {"date": "2021-11-22", "close": 10.6, "volume": 15394.0}, {"date": "2021-11-23", "close": 10.25, "volume": 13878.0}, {"date": "2021-11-24", "close": 10.36, "volume": 14701.0}, {"date": "2021-11-26", "close": 10.215, "volume": 3540.0}, {"date": "2021-11-29", "close": 9.9, "volume": 20667.0}, {"date": "2021-11-30", "close": 9.75, "volume": 20803.0}, {"date": "2021-12-01", "close": 9.45, "volume": 6973.0}, {"date": "2021-12-02", "close": 9.8, "volume": 12902.0}, {"date": "2021-12-03", "close": 9.4, "volume": 15141.0}, {"date": "2021-12-06", "close": 9.3, "volume": 13122.0}, {"date": "2021-12-07", "close": 9.75, "volume": 7545.0}, {"date": "2021-12-08", "close": 10.1, "volume": 32530.0}, {"date": "2021-12-09", "close": 9.9, "volume": 9457.0}, {"date": "2021-12-10", "close": 9.95, "volume": 11659.0}, {"date": "2021-12-13", "close": 10.05, "volume": 9449.0}, {"date": "2021-12-14", "close": 9.773, "volume": 3085.0}, {"date": "2021-12-15", "close": 9.35, "volume": 7809.0}, {"date": "2021-12-16", "close": 9.65, "volume": 2812.0}, {"date": "2021-12-17", "close": 9.5, "volume": 5830.0}, {"date": "2021-12-20", "close": 9.1, "volume": 6449.0}, {"date": "2021-12-21", "close": 9.3, "volume": 2275.0}, {"date": "2021-12-22", "close": 9.375, "volume": 2452.0}, {"date": "2021-12-23", "close": 9.1, "volume": 5984.0}, {"date": "2021-12-27", "close": 8.9, "volume": 9250.0}, {"date": "2021-12-28", "close": 9.7, "volume": 21558.0}, {"date": "2021-12-29", "close": 9.325, "volume": 7198.0}, {"date": "2021-12-30", "close": 9.5, "volume": 17361.0}, {"date": "2021-12-31", "close": 9.35, "volume": 13862.0}, {"date": "2022-01-03", "close": 9.85, "volume": 8668.0}, {"date": "2022-01-04", "close": 9.5, "volume": 11573.0}, {"date": "2022-01-05", "close": 9.3, "volume": 6402.0}, {"date": "2022-01-06", "close": 9.25, "volume": 7620.0}, {"date": "2022-01-07", "close": 9.125, "volume": 2811.0}, {"date": "2022-01-10", "close": 8.75, "volume": 6861.0}, {"date": "2022-01-11", "close": 8.85, "volume": 3884.0}, {"date": "2022-01-12", "close": 8.7995, "volume": 7280.0}, {"date": "2022-01-13", "close": 8.65, "volume": 6940.0}, {"date": "2022-01-14", "close": 9.15, "volume": 24029.0}, {"date": "2022-01-18", "close": 8.6, "volume": 13329.0}, {"date": "2022-01-19", "close": 8.8, "volume": 8947.0}, {"date": "2022-01-20", "close": 8.65, "volume": 9999.0}, {"date": "2022-01-21", "close": 8.024, "volume": 9082.0}, {"date": "2022-01-24", "close": 8.0415, "volume": 12474.0}, {"date": "2022-01-25", "close": 7.8495, "volume": 26418.0}, {"date": "2022-01-26", "close": 7.75, "volume": 7241.0}, {"date": "2022-01-27", "close": 7.6495, "volume": 27152.0}, {"date": "2022-01-28", "close": 7.85, "volume": 26027.0}, {"date": "2022-01-31", "close": 8.0, "volume": 6864.0}, {"date": "2022-02-01", "close": 8.0, "volume": 8759.0}, {"date": "2022-02-02", "close": 8.5, "volume": 15636.0}, {"date": "2022-02-03", "close": 8.4, "volume": 5018.0}, {"date": "2022-02-04", "close": 8.05, "volume": 32137.0}, {"date": "2022-02-07", "close": 8.5, "volume": 12678.0}, {"date": "2022-02-08", "close": 8.1955, "volume": 8459.0}, {"date": "2022-02-09", "close": 8.3995, "volume": 19762.0}, {"date": "2022-02-10", "close": 7.75, "volume": 37112.0}, {"date": "2022-02-11", "close": 7.775, "volume": 12517.0}, {"date": "2022-02-14", "close": 7.55, "volume": 15258.0}, {"date": "2022-02-15", "close": 7.575, "volume": 22110.0}, {"date": "2022-02-16", "close": 7.7, "volume": 9538.0}, {"date": "2022-02-17", "close": 7.05, "volume": 71259.0}, {"date": "2022-02-18", "close": 7.2495, "volume": 27857.0}, {"date": "2022-02-22", "close": 6.75, "volume": 6428.0}, {"date": "2022-02-23", "close": 6.9445, "volume": 3687.0}, {"date": "2022-02-24", "close": 6.55, "volume": 7580.0}, {"date": "2022-02-25", "close": 6.4, "volume": 11102.0}, {"date": "2022-02-28", "close": 6.6, "volume": 7912.0}, {"date": "2022-03-01", "close": 6.75, "volume": 15442.0}, {"date": "2022-03-02", "close": 7.093, "volume": 18867.0}, {"date": "2022-03-03", "close": 6.95, "volume": 1597.0}, {"date": "2022-03-04", "close": 6.6, "volume": 6704.0}, {"date": "2022-03-07", "close": 6.0, "volume": 17011.0}, {"date": "2022-03-08", "close": 6.2, "volume": 8230.0}, {"date": "2022-03-09", "close": 6.3, "volume": 15931.0}, {"date": "2022-03-10", "close": 6.15, "volume": 4981.0}, {"date": "2022-03-11", "close": 6.35, "volume": 15026.0}, {"date": "2022-03-14", "close": 5.7, "volume": 3191.0}, {"date": "2022-03-15", "close": 6.0425, "volume": 1756.0}, {"date": "2022-03-16", "close": 6.25, "volume": 7828.0}, {"date": "2022-03-17", "close": 7.1, "volume": 45752.0}, {"date": "2022-03-18", "close": 7.2, "volume": 22159.0}, {"date": "2022-03-21", "close": 7.05, "volume": 8400.0}, {"date": "2022-03-22", "close": 7.7, "volume": 16230.0}, {"date": "2022-03-23", "close": 7.6495, "volume": 5850.0}, {"date": "2022-03-24", "close": 7.6965, "volume": 3619.0}, {"date": "2022-03-25", "close": 7.425, "volume": 4154.0}, {"date": "2022-03-28", "close": 6.9995, "volume": 4636.0}, {"date": "2022-03-29", "close": 6.95, "volume": 3380.0}, {"date": "2022-03-30", "close": 7.3, "volume": 13861.0}, {"date": "2022-03-31", "close": 7.4965, "volume": 4887.0}, {"date": "2022-04-01", "close": 7.35, "volume": 4559.0}, {"date": "2022-04-04", "close": 7.4, "volume": 13871.0}, {"date": "2022-04-05", "close": 7.65, "volume": 6599.0}, {"date": "2022-04-06", "close": 8.0, "volume": 31698.0}, {"date": "2022-04-07", "close": 7.85, "volume": 10039.0}, {"date": "2022-04-08", "close": 7.4, "volume": 35473.0}, {"date": "2022-04-11", "close": 6.7, "volume": 22150.0}, {"date": "2022-04-12", "close": 6.295, "volume": 7696.0}, {"date": "2022-04-13", "close": 6.3, "volume": 3878.0}, {"date": "2022-04-14", "close": 6.0965, "volume": 1485.0}, {"date": "2022-04-18", "close": 5.85, "volume": 3328.0}, {"date": "2022-04-19", "close": 6.2, "volume": 4221.0}, {"date": "2022-04-20", "close": 6.2, "volume": 1475.0}, {"date": "2022-04-21", "close": 6.1505, "volume": 738.0}, {"date": "2022-04-22", "close": 5.85, "volume": 2174.0}, {"date": "2022-04-25", "close": 5.8, "volume": 2978.0}, {"date": "2022-04-26", "close": 5.5, "volume": 5119.0}, {"date": "2022-04-27", "close": 5.475, "volume": 3019.0}, {"date": "2022-04-28", "close": 5.255, "volume": 4998.0}, {"date": "2022-04-29", "close": 5.3, "volume": 1367.0}, {"date": "2022-05-02", "close": 5.35, "volume": 2151.0}, {"date": "2022-05-03", "close": 5.05, "volume": 4087.0}, {"date": "2022-05-04", "close": 5.275, "volume": 6060.0}, {"date": "2022-05-05", "close": 5.1, "volume": 4128.0}, {"date": "2022-05-06", "close": 4.769, "volume": 9366.0}, {"date": "2022-05-09", "close": 3.835, "volume": 26317.0}, {"date": "2022-05-10", "close": 3.6, "volume": 17999.0}, {"date": "2022-05-11", "close": 3.4505, "volume": 7103.0}, {"date": "2022-05-12", "close": 3.35, "volume": 9746.0}, {"date": "2022-05-13", "close": 3.433, "volume": 4184.0}, {"date": "2022-05-16", "close": 3.8795, "volume": 7275.0}, {"date": "2022-05-17", "close": 4.0618, "volume": 3754.0}, {"date": "2022-05-18", "close": 4.08, "volume": 3351.0}, {"date": "2022-05-19", "close": 4.0005, "volume": 2486.0}, {"date": "2022-05-20", "close": 4.176, "volume": 5180.0}, {"date": "2022-05-23", "close": 4.245, "volume": 1194.0}, {"date": "2022-05-24", "close": 4.01, "volume": 822.0}, {"date": "2022-05-25", "close": 3.91, "volume": 2684.0}, {"date": "2022-05-26", "close": 4.0, "volume": 1227.0}, {"date": "2022-05-27", "close": 3.8005, "volume": 2079.0}, {"date": "2022-05-31", "close": 3.881, "volume": 3899.0}, {"date": "2022-06-01", "close": 4.2515, "volume": 12753.0}, {"date": "2022-06-02", "close": 4.071, "volume": 1283.0}, {"date": "2022-06-03", "close": 3.772, "volume": 5093.0}, {"date": "2022-06-06", "close": 3.9, "volume": 2893.0}, {"date": "2022-06-07", "close": 4.4245, "volume": 97308.0}, {"date": "2022-06-08", "close": 4.3, "volume": 13935.0}, {"date": "2022-06-09", "close": 4.397, "volume": 27871.0}, {"date": "2022-06-10", "close": 4.15, "volume": 6422.0}, {"date": "2022-06-13", "close": 3.972, "volume": 17334.0}, {"date": "2022-06-14", "close": 3.4905, "volume": 2537.0}, {"date": "2022-06-15", "close": 3.549, "volume": 5822.0}, {"date": "2022-06-16", "close": 3.5925, "volume": 4353.0}, {"date": "2022-06-17", "close": 3.41, "volume": 1259.0}, {"date": "2022-06-21", "close": 3.6005, "volume": 4641.0}, {"date": "2022-06-22", "close": 3.49, "volume": 898.0}, {"date": "2022-06-23", "close": 3.525, "volume": 4538.0}, {"date": "2022-06-24", "close": 3.8885, "volume": 20536.0}, {"date": "2022-06-27", "close": 3.9995, "volume": 5138.0}, {"date": "2022-06-28", "close": 3.999, "volume": 5230.0}, {"date": "2022-06-29", "close": 3.8395, "volume": 19340.0}, {"date": "2022-06-30", "close": 3.6005, "volume": 1483.0}, {"date": "2022-07-01", "close": 3.6015, "volume": 554.0}, {"date": "2022-07-05", "close": 3.7, "volume": 9622.0}, {"date": "2022-07-06", "close": 3.7095, "volume": 2072.0}, {"date": "2022-07-07", "close": 4.0425, "volume": 4399.0}, {"date": "2022-07-08", "close": 4.037, "volume": 2334.0}, {"date": "2022-07-11", "close": 3.925, "volume": 1173.0}, {"date": "2022-07-12", "close": 3.7252, "volume": 1336.0}, {"date": "2022-07-13", "close": 3.4005, "volume": 1141.0}, {"date": "2022-07-14", "close": 3.5995, "volume": 944.0}, {"date": "2022-07-15", "close": 3.545, "volume": 1966.0}, {"date": "2022-07-18", "close": 3.5595, "volume": 3718.0}, {"date": "2022-07-19", "close": 3.6255, "volume": 1814.0}, {"date": "2022-07-20", "close": 3.643, "volume": 843.0}, {"date": "2022-07-21", "close": 3.934, "volume": 7612.0}, {"date": "2022-07-22", "close": 3.875, "volume": 4101.0}, {"date": "2022-07-25", "close": 3.875, "volume": 1865.0}, {"date": "2022-07-26", "close": 3.87, "volume": 1209.0}, {"date": "2022-07-27", "close": 3.85, "volume": 808.0}, {"date": "2022-07-28", "close": 3.8995, "volume": 425.0}, {"date": "2022-07-29", "close": 3.676, "volume": 2668.0}, {"date": "2022-08-01", "close": 3.676, "volume": 170.0}, {"date": "2022-08-02", "close": 3.9425, "volume": 3812.0}, {"date": "2022-08-03", "close": 4.75, "volume": 83755.0}, {"date": "2022-08-04", "close": 4.851, "volume": 47376.0}, {"date": "2022-08-05", "close": 4.938, "volume": 6270.0}, {"date": "2022-08-08", "close": 4.7515, "volume": 3257.0}, {"date": "2022-08-09", "close": 4.6, "volume": 6981.0}, {"date": "2022-08-10", "close": 4.5, "volume": 5386.0}, {"date": "2022-08-11", "close": 3.8995, "volume": 25733.0}, {"date": "2022-08-12", "close": 3.891, "volume": 14627.0}, {"date": "2022-08-15", "close": 3.72, "volume": 8856.0}, {"date": "2022-08-16", "close": 3.9377, "volume": 10402.0}, {"date": "2022-08-17", "close": 5.55, "volume": 340835.0}, {"date": "2022-08-18", "close": 4.5065, "volume": 613174.0}, {"date": "2022-08-19", "close": 4.4501, "volume": 84751.0}, {"date": "2022-08-22", "close": 3.886, "volume": 14175.0}, {"date": "2022-08-23", "close": 4.055, "volume": 14982.0}, {"date": "2022-08-24", "close": 4.111, "volume": 5208.0}, {"date": "2022-08-25", "close": 4.085, "volume": 8841.0}, {"date": "2022-08-26", "close": 3.9498, "volume": 14455.0}, {"date": "2022-08-29", "close": 3.999, "volume": 7067.0}, {"date": "2022-08-30", "close": 4.0, "volume": 8011.0}, {"date": "2022-08-31", "close": 3.75, "volume": 4100.0}, {"date": "2022-09-01", "close": 3.7505, "volume": 6247.0}, {"date": "2022-09-02", "close": 3.725, "volume": 6963.0}, {"date": "2022-09-06", "close": 3.6365, "volume": 9133.0}, {"date": "2022-09-07", "close": 3.725, "volume": 6552.0}, {"date": "2022-09-08", "close": 3.699, "volume": 3175.0}, {"date": "2022-09-09", "close": 3.6975, "volume": 398.0}, {"date": "2022-09-12", "close": 3.525, "volume": 8747.0}, {"date": "2022-09-13", "close": 3.74, "volume": 2640.0}, {"date": "2022-09-14", "close": 3.501, "volume": 1337.0}, {"date": "2022-09-15", "close": 3.7, "volume": 2293.0}, {"date": "2022-09-16", "close": 3.65, "volume": 5449.0}, {"date": "2022-09-19", "close": 3.6305, "volume": 5746.0}, {"date": "2022-09-20", "close": 3.4738, "volume": 1194.0}, {"date": "2022-09-21", "close": 3.7, "volume": 7828.0}, {"date": "2022-09-22", "close": 3.55, "volume": 6378.0}, {"date": "2022-09-23", "close": 3.7985, "volume": 3824.0}, {"date": "2022-09-26", "close": 3.5755, "volume": 1361.0}, {"date": "2022-09-27", "close": 3.7885, "volume": 10060.0}, {"date": "2022-09-28", "close": 3.9755, "volume": 3971.0}, {"date": "2022-09-29", "close": 3.65, "volume": 636.0}, {"date": "2022-09-30", "close": 3.7, "volume": 1050.0}, {"date": "2022-10-03", "close": 3.6, "volume": 7115.0}, {"date": "2022-10-04", "close": 3.626, "volume": 2621.0}, {"date": "2022-10-05", "close": 3.685, "volume": 1792.0}, {"date": "2022-10-06", "close": 3.5625, "volume": 4117.0}, {"date": "2022-10-07", "close": 3.382, "volume": 1994.0}, {"date": "2022-10-10", "close": 3.25, "volume": 1302.0}, {"date": "2022-10-11", "close": 3.325, "volume": 500.0}, {"date": "2022-10-12", "close": 3.35, "volume": 3075.0}, {"date": "2022-10-13", "close": 3.4, "volume": 1921.0}, {"date": "2022-10-14", "close": 3.3525, "volume": 149.0}, {"date": "2022-10-17", "close": 3.3495, "volume": 1077.0}, {"date": "2022-10-18", "close": 3.2045, "volume": 1112.0}, {"date": "2022-10-19", "close": 3.5475, "volume": 1756.0}, {"date": "2022-10-20", "close": 3.5, "volume": 3718.0}, {"date": "2022-10-21", "close": 3.4505, "volume": 13711.0}, {"date": "2022-10-24", "close": 3.16, "volume": 1701.0}, {"date": "2022-10-25", "close": 3.25, "volume": 861.0}, {"date": "2022-10-26", "close": 3.2935, "volume": 1698.0}, {"date": "2022-10-27", "close": 3.4, "volume": 1404.0}, {"date": "2022-10-28", "close": 3.157, "volume": 2290.0}, {"date": "2022-10-31", "close": 3.005, "volume": 3388.0}, {"date": "2022-11-01", "close": 3.0505, "volume": 1355.0}, {"date": "2022-11-02", "close": 3.142, "volume": 2598.0}, {"date": "2022-11-03", "close": 3.0005, "volume": 1227.0}, {"date": "2022-11-04", "close": 3.12, "volume": 1907.0}, {"date": "2022-11-07", "close": 2.9703, "volume": 59.0}, {"date": "2022-11-08", "close": 2.968, "volume": 605.0}, {"date": "2022-11-09", "close": 2.9254, "volume": 1260.0}, {"date": "2022-11-10", "close": 2.999, "volume": 2388.0}, {"date": "2022-11-11", "close": 2.9495, "volume": 4048.0}, {"date": "2022-11-14", "close": 3.057, "volume": 4956.0}, {"date": "2022-11-15", "close": 2.995, "volume": 6614.0}, {"date": "2022-11-16", "close": 2.8, "volume": 5957.0}, {"date": "2022-11-17", "close": 2.628, "volume": 13093.0}, {"date": "2022-11-18", "close": 2.7, "volume": 2176.0}, {"date": "2022-11-21", "close": 2.4505, "volume": 7187.0}, {"date": "2022-11-22", "close": 2.6945, "volume": 964.0}, {"date": "2022-11-23", "close": 2.6995, "volume": 545.0}, {"date": "2022-11-25", "close": 2.9, "volume": 431.0}, {"date": "2022-11-28", "close": 2.5005, "volume": 1250.0}, {"date": "2022-11-29", "close": 2.55, "volume": 1408.0}, {"date": "2022-11-30", "close": 2.5495, "volume": 636.0}, {"date": "2022-12-01", "close": 2.6, "volume": 4641.0}, {"date": "2022-12-02", "close": 2.6, "volume": 772.0}, {"date": "2022-12-05", "close": 2.4998, "volume": 660.0}, {"date": "2022-12-06", "close": 2.588, "volume": 947.0}, {"date": "2022-12-07", "close": 2.4, "volume": 1652.0}, {"date": "2022-12-08", "close": 2.284, "volume": 1478.0}, {"date": "2022-12-09", "close": 2.4, "volume": 987.0}, {"date": "2022-12-12", "close": 2.8495, "volume": 26511.0}, {"date": "2022-12-13", "close": 2.5705, "volume": 10744.0}, {"date": "2022-12-14", "close": 2.252, "volume": 6962.0}, {"date": "2022-12-15", "close": 2.483, "volume": 1720.0}, {"date": "2022-12-16", "close": 2.4995, "volume": 4269.0}, {"date": "2022-12-19", "close": 2.3, "volume": 665.0}, {"date": "2022-12-20", "close": 2.1085, "volume": 10073.0}, {"date": "2022-12-21", "close": 2.175, "volume": 1783.0}, {"date": "2022-12-22", "close": 2.05, "volume": 1324.0}, {"date": "2022-12-23", "close": 2.0, "volume": 2345.0}, {"date": "2022-12-27", "close": 2.1, "volume": 572.0}, {"date": "2022-12-28", "close": 2.0, "volume": 2640.0}, {"date": "2022-12-29", "close": 2.1005, "volume": 1189.0}, {"date": "2022-12-30", "close": 2.174, "volume": 2933.0}, {"date": "2023-01-03", "close": 2.2865, "volume": 1786.0}, {"date": "2023-01-04", "close": 2.4495, "volume": 520.0}, {"date": "2023-01-05", "close": 2.4025, "volume": 691.0}, {"date": "2023-01-06", "close": 2.399, "volume": 201.0}, {"date": "2023-01-09", "close": 2.499, "volume": 1425.0}, {"date": "2023-01-10", "close": 2.55, "volume": 2409.0}, {"date": "2023-01-11", "close": 2.5945, "volume": 463.0}, {"date": "2023-01-12", "close": 2.5, "volume": 1942.0}, {"date": "2023-01-13", "close": 3.0225, "volume": 11342.0}, {"date": "2023-01-17", "close": 3.6995, "volume": 20316.0}, {"date": "2023-01-18", "close": 3.3, "volume": 6277.0}, {"date": "2023-01-19", "close": 3.739, "volume": 12170.0}, {"date": "2023-01-20", "close": 3.7, "volume": 4561.0}, {"date": "2023-01-23", "close": 3.795, "volume": 1797.0}, {"date": "2023-01-24", "close": 3.795, "volume": 3147.0}, {"date": "2023-01-25", "close": 4.2, "volume": 17827.0}, {"date": "2023-01-26", "close": 4.3005, "volume": 5753.0}, {"date": "2023-01-27", "close": 4.24, "volume": 2005.0}, {"date": "2023-01-30", "close": 4.375, "volume": 9759.0}, {"date": "2023-01-31", "close": 4.6153, "volume": 2835.0}, {"date": "2023-02-01", "close": 5.3, "volume": 45173.0}, {"date": "2023-02-02", "close": 4.2975, "volume": 8268.0}, {"date": "2023-02-03", "close": 5.2, "volume": 21229.0}, {"date": "2023-02-06", "close": 5.4, "volume": 4633.0}, {"date": "2023-02-07", "close": 5.5, "volume": 3196.0}, {"date": "2023-02-08", "close": 5.35, "volume": 2093.0}, {"date": "2023-02-09", "close": 5.2, "volume": 2794.0}, {"date": "2023-02-10", "close": 5.55, "volume": 63171.0}, {"date": "2023-02-13", "close": 5.25, "volume": 9569.0}, {"date": "2023-02-14", "close": 4.8535, "volume": 11419.0}, {"date": "2023-02-15", "close": 3.857, "volume": 23659.0}, {"date": "2023-02-16", "close": 3.9025, "volume": 8699.0}, {"date": "2023-02-17", "close": 3.5845, "volume": 4541.0}, {"date": "2023-02-21", "close": 3.6635, "volume": 1305.0}, {"date": "2023-02-22", "close": 3.55, "volume": 338.0}, {"date": "2023-02-23", "close": 3.5, "volume": 1525.0}, {"date": "2023-02-24", "close": 3.7, "volume": 2859.0}, {"date": "2023-02-27", "close": 3.814, "volume": 1769.0}, {"date": "2023-02-28", "close": 3.759, "volume": 3192.0}, {"date": "2023-03-01", "close": 3.45, "volume": 2017.0}, {"date": "2023-03-02", "close": 3.35, "volume": 1773.0}, {"date": "2023-03-03", "close": 3.321, "volume": 622.0}, {"date": "2023-03-06", "close": 3.3505, "volume": 3577.0}, {"date": "2023-03-07", "close": 3.321, "volume": 675.0}, {"date": "2023-03-08", "close": 3.321, "volume": 101.0}, {"date": "2023-03-09", "close": 3.486, "volume": 128.0}, {"date": "2023-03-10", "close": 3.2, "volume": 832.0}, {"date": "2023-03-13", "close": 3.192, "volume": 3424.0}, {"date": "2023-03-14", "close": 2.88, "volume": 2563.0}, {"date": "2023-03-15", "close": 2.88, "volume": 72.0}, {"date": "2023-03-16", "close": 3.15, "volume": 2106.0}, {"date": "2023-03-17", "close": 3.2185, "volume": 4219.0}, {"date": "2023-03-20", "close": 3.0745, "volume": 170.0}, {"date": "2023-03-21", "close": 3.275, "volume": 318.0}, {"date": "2023-03-22", "close": 2.8995, "volume": 1601.0}, {"date": "2023-03-23", "close": 2.8895, "volume": 641.0}, {"date": "2023-03-24", "close": 2.855, "volume": 263.0}, {"date": "2023-03-27", "close": 2.7875, "volume": 259.0}, {"date": "2023-03-28", "close": 2.9137, "volume": 1008.0}, {"date": "2023-03-29", "close": 2.9865, "volume": 311.0}, {"date": "2023-03-30", "close": 2.992, "volume": 180.0}, {"date": "2023-03-31", "close": 3.0145, "volume": 109.0}, {"date": "2023-04-03", "close": 3.177, "volume": 962.0}, {"date": "2023-04-04", "close": 3.25, "volume": 1643.0}, {"date": "2023-04-05", "close": 3.441, "volume": 908.0}, {"date": "2023-04-06", "close": 2.9005, "volume": 1719.0}, {"date": "2023-04-10", "close": 3.051, "volume": 826.0}, {"date": "2023-04-11", "close": 3.3537, "volume": 962.0}, {"date": "2023-04-12", "close": 3.5, "volume": 1934.0}, {"date": "2023-04-13", "close": 3.298, "volume": 467.0}, {"date": "2023-04-14", "close": 3.0, "volume": 4077.0}, {"date": "2023-04-17", "close": 2.9505, "volume": 2430.0}, {"date": "2023-04-18", "close": 2.9505, "volume": 346.0}, {"date": "2023-04-19", "close": 3.0, "volume": 5033.0}, {"date": "2023-04-20", "close": 2.9, "volume": 2727.0}, {"date": "2023-04-21", "close": 2.8, "volume": 1407.0}, {"date": "2023-04-24", "close": 3.099, "volume": 899.0}, {"date": "2023-04-25", "close": 2.9, "volume": 314.0}, {"date": "2023-04-26", "close": 3.017, "volume": 208.0}, {"date": "2023-04-27", "close": 2.75, "volume": 1710.0}, {"date": "2023-04-28", "close": 2.75, "volume": 550.0}, {"date": "2023-05-01", "close": 2.8, "volume": 702.0}, {"date": "2023-05-02", "close": 3.0, "volume": 363.0}, {"date": "2023-05-03", "close": 2.7, "volume": 2059.0}, {"date": "2023-05-04", "close": 2.899, "volume": 2129.0}, {"date": "2023-05-05", "close": 2.7495, "volume": 708.0}, {"date": "2023-05-08", "close": 2.65, "volume": 1980.0}, {"date": "2023-05-09", "close": 2.6555, "volume": 236.0}, {"date": "2023-05-10", "close": 2.656, "volume": 103.0}, {"date": "2023-05-11", "close": 2.6599, "volume": 1094.0}, {"date": "2023-05-12", "close": 2.6599, "volume": null}, {"date": "2023-05-15", "close": 2.5395, "volume": 446.0}, {"date": "2023-05-16", "close": 2.598, "volume": 1144.0}, {"date": "2023-05-17", "close": 2.525, "volume": 541.0}, {"date": "2023-05-18", "close": 2.5055, "volume": 1568.0}, {"date": "2023-05-19", "close": 2.5005, "volume": 555.0}, {"date": "2023-05-22", "close": 2.4, "volume": 1686.0}, {"date": "2023-05-23", "close": 2.958, "volume": 120155.0}, {"date": "2023-05-24", "close": 3.06, "volume": 226045.0}, {"date": "2023-05-25", "close": 3.01, "volume": 48018.0}, {"date": "2023-05-26", "close": 3.06, "volume": 48475.0}, {"date": "2023-05-30", "close": 2.94, "volume": 98905.0}, {"date": "2023-05-31", "close": 2.63, "volume": 50854.0}, {"date": "2023-06-01", "close": 2.6, "volume": 1971.0}, {"date": "2023-06-02", "close": 2.487, "volume": 25702.0}, {"date": "2023-06-05", "close": 2.54, "volume": 3269.0}, {"date": "2023-06-06", "close": 2.3601, "volume": 19705.0}, {"date": "2023-06-07", "close": 2.09, "volume": 24730.0}, {"date": "2023-06-08", "close": 2.01, "volume": 13510.0}, {"date": "2023-06-09", "close": 2.1, "volume": 62105.0}, {"date": "2023-06-12", "close": 1.99, "volume": 5217.0}, {"date": "2023-06-13", "close": 1.93, "volume": 15630.0}, {"date": "2023-06-14", "close": 2.011, "volume": 15769.0}, {"date": "2023-06-15", "close": 2.23, "volume": 20150.0}, {"date": "2023-06-16", "close": 2.21, "volume": 5080.0}, {"date": "2023-06-20", "close": 2.2, "volume": 4904.0}, {"date": "2023-06-21", "close": 2.25, "volume": 1453.0}, {"date": "2023-06-22", "close": 2.2, "volume": 3780.0}, {"date": "2023-06-23", "close": 2.12, "volume": 2497.0}, {"date": "2023-06-26", "close": 2.12, "volume": null}, {"date": "2023-06-27", "close": 2.05, "volume": 1013.0}, {"date": "2023-06-28", "close": 2.06, "volume": 6549.0}, {"date": "2023-06-29", "close": 2.1522, "volume": 7480.0}, {"date": "2023-06-30", "close": 2.24, "volume": 1825.0}, {"date": "2023-07-03", "close": 2.12, "volume": 4125.0}, {"date": "2023-07-05", "close": 2.02, "volume": 4307.0}, {"date": "2023-07-06", "close": 2.06, "volume": 3483.0}, {"date": "2023-07-07", "close": 2.03, "volume": 302.0}, {"date": "2023-07-10", "close": 2.04, "volume": 2758.0}, {"date": "2023-07-11", "close": 2.1, "volume": 5602.0}, {"date": "2023-07-12", "close": 2.71, "volume": 649962.0}, {"date": "2023-07-13", "close": 2.4, "volume": 92453.0}, {"date": "2023-07-14", "close": 2.22, "volume": 36815.0}, {"date": "2023-07-17", "close": 2.81, "volume": 5344243.0}, {"date": "2023-07-18", "close": 2.95, "volume": 256202.0}, {"date": "2023-07-19", "close": 2.86, "volume": 246121.0}, {"date": "2023-07-20", "close": 2.3447, "volume": 48814.0}, {"date": "2023-07-21", "close": 2.5384, "volume": 22960.0}, {"date": "2023-07-24", "close": 2.43, "volume": 42559.0}, {"date": "2023-07-25", "close": 2.13, "volume": 49095.0}, {"date": "2023-07-26", "close": 2.08, "volume": 56583.0}, {"date": "2023-07-27", "close": 2.17, "volume": 69856.0}, {"date": "2023-07-28", "close": 2.03, "volume": 26979.0}, {"date": "2023-07-31", "close": 2.16, "volume": 9185.0}, {"date": "2023-08-01", "close": 2.32, "volume": 81760.0}, {"date": "2023-08-02", "close": 2.56, "volume": 36788.0}, {"date": "2023-08-03", "close": 2.74, "volume": 15179.0}, {"date": "2023-08-04", "close": 2.79, "volume": 34765.0}, {"date": "2023-08-07", "close": 2.93, "volume": 28257.0}, {"date": "2023-08-08", "close": 2.85, "volume": 9511.0}, {"date": "2023-08-09", "close": 2.88, "volume": 9641.0}, {"date": "2023-08-10", "close": 2.83, "volume": 3477.0}, {"date": "2023-08-11", "close": 2.8, "volume": 10616.0}, {"date": "2023-08-14", "close": 2.75, "volume": 18855.0}, {"date": "2023-08-15", "close": 2.78, "volume": 5514.0}, {"date": "2023-08-16", "close": 2.74, "volume": 3170.0}, {"date": "2023-08-17", "close": 2.59, "volume": 5243.0}, {"date": "2023-08-18", "close": 2.45, "volume": 6565.0}, {"date": "2023-08-21", "close": 2.72, "volume": 1450.0}, {"date": "2023-08-22", "close": 2.575, "volume": 820.0}, {"date": "2023-08-23", "close": 2.55, "volume": 4936.0}, {"date": "2023-08-24", "close": 2.52, "volume": 1162.0}, {"date": "2023-08-25", "close": 2.47, "volume": 1436.0}, {"date": "2023-08-28", "close": 2.72, "volume": 6899.0}, {"date": "2023-08-29", "close": 2.72, "volume": 5998.0}, {"date": "2023-08-30", "close": 2.72, "volume": null}, {"date": "2023-08-31", "close": 2.6543, "volume": 10966.0}, {"date": "2023-09-01", "close": 2.7308, "volume": 508.0}, {"date": "2023-09-05", "close": 2.7, "volume": 335.0}, {"date": "2023-09-06", "close": 3.045, "volume": 43863.0}, {"date": "2023-09-07", "close": 2.4, "volume": 14307.0}, {"date": "2023-09-08", "close": 2.63, "volume": 11936.0}, {"date": "2023-09-11", "close": 2.79, "volume": 1051.0}, {"date": "2023-09-12", "close": 2.64, "volume": 4243.0}, {"date": "2023-09-13", "close": 2.4601, "volume": 3177.0}, {"date": "2023-09-14", "close": 2.44, "volume": 1405.0}, {"date": "2023-09-15", "close": 2.44, "volume": 10306.0}, {"date": "2023-09-18", "close": 2.45, "volume": 2434.0}, {"date": "2023-09-19", "close": 2.66, "volume": 4179.0}, {"date": "2023-09-20", "close": 2.57, "volume": 4310.0}, {"date": "2023-09-21", "close": 2.55, "volume": 347.0}, {"date": "2023-09-22", "close": 2.5899, "volume": 1986.0}, {"date": "2023-09-25", "close": 2.7699, "volume": 6589.0}, {"date": "2023-09-26", "close": 2.73, "volume": 1944.0}, {"date": "2023-09-27", "close": 2.68, "volume": 4251.0}, {"date": "2023-09-28", "close": 2.54, "volume": 977.0}, {"date": "2023-09-29", "close": 2.42, "volume": 10176.0}, {"date": "2023-10-02", "close": 2.47, "volume": 4423.0}, {"date": "2023-10-03", "close": 2.47, "volume": 468.0}, {"date": "2023-10-04", "close": 2.47, "volume": 1707.0}, {"date": "2023-10-05", "close": 2.37, "volume": 812.0}, {"date": "2023-10-06", "close": 2.16, "volume": 4935.0}, {"date": "2023-10-09", "close": 2.2101, "volume": 667.0}, {"date": "2023-10-10", "close": 2.2101, "volume": null}, {"date": "2023-10-11", "close": 2.38, "volume": 6144.0}, {"date": "2023-10-12", "close": 2.38, "volume": null}, {"date": "2023-10-13", "close": 2.54, "volume": 1795.0}, {"date": "2023-10-16", "close": 2.23, "volume": 893.0}, {"date": "2023-10-17", "close": 2.35, "volume": 979.0}, {"date": "2023-10-18", "close": 2.35, "volume": null}, {"date": "2023-10-19", "close": 2.35, "volume": null}, {"date": "2023-10-20", "close": 2.2, "volume": 2493.0}, {"date": "2023-10-23", "close": 2.2, "volume": null}, {"date": "2023-10-24", "close": 2.2, "volume": null}, {"date": "2023-10-25", "close": 2.2, "volume": null}, {"date": "2023-10-26", "close": 2.5, "volume": 2407.0}, {"date": "2023-10-27", "close": 2.27, "volume": 1001.0}, {"date": "2023-10-30", "close": 2.275, "volume": 6323.0}, {"date": "2023-10-31", "close": 2.13, "volume": 3079.0}, {"date": "2023-11-01", "close": 2.13, "volume": null}, {"date": "2023-11-02", "close": 1.89, "volume": 23608.0}, {"date": "2023-11-03", "close": 1.94, "volume": 1543.0}, {"date": "2023-11-06", "close": 1.94, "volume": null}, {"date": "2023-11-07", "close": 2.15, "volume": 2032.0}, {"date": "2023-11-08", "close": 2.36, "volume": 7402.0}, {"date": "2023-11-09", "close": 2.15, "volume": 2508.0}, {"date": "2023-11-10", "close": 2.3, "volume": 11241.0}, {"date": "2023-11-13", "close": 2.35, "volume": 10729.0}, {"date": "2023-11-14", "close": 2.65, "volume": 14492.0}, {"date": "2023-11-15", "close": 2.36, "volume": 10985.0}, {"date": "2023-11-16", "close": 2.35, "volume": 4924.0}, {"date": "2023-11-17", "close": 2.2, "volume": 894.0}, {"date": "2023-11-20", "close": 2.2, "volume": 1430.0}, {"date": "2023-11-21", "close": 2.2, "volume": 9346.0}, {"date": "2023-11-22", "close": 2.6, "volume": 5192.0}, {"date": "2023-11-24", "close": 2.35, "volume": 995.0}, {"date": "2023-11-27", "close": 2.21, "volume": 695.0}, {"date": "2023-11-28", "close": 2.29, "volume": 5650.0}, {"date": "2023-11-29", "close": 2.21, "volume": 8072.0}, {"date": "2023-11-30", "close": 2.05, "volume": 14068.0}, {"date": "2023-12-01", "close": 2.28, "volume": 11575.0}, {"date": "2023-12-04", "close": 2.25, "volume": 6700.0}, {"date": "2023-12-05", "close": 2.15, "volume": 4226.0}, {"date": "2023-12-06", "close": 2.1, "volume": 4059.0}, {"date": "2023-12-07", "close": 2.1, "volume": null}, {"date": "2023-12-08", "close": 1.81, "volume": 7812.0}, {"date": "2023-12-11", "close": 1.8201, "volume": 1527.0}, {"date": "2023-12-12", "close": 1.9117, "volume": 1359.0}, {"date": "2023-12-13", "close": 1.9117, "volume": null}, {"date": "2023-12-14", "close": 1.9117, "volume": null}, {"date": "2023-12-15", "close": 1.79, "volume": 5344.0}, {"date": "2023-12-18", "close": 1.77, "volume": 8599.0}, {"date": "2023-12-19", "close": 1.69, "volume": 4146.0}, {"date": "2023-12-20", "close": 1.8722, "volume": 9716.0}, {"date": "2023-12-21", "close": 1.75, "volume": 6624.0}, {"date": "2023-12-22", "close": 1.64, "volume": 11524.0}, {"date": "2023-12-26", "close": 1.63, "volume": 15230.0}, {"date": "2023-12-27", "close": 1.55, "volume": 10556.0}, {"date": "2023-12-28", "close": 4.7, "volume": 47111900.0}, {"date": "2023-12-29", "close": 3.77, "volume": 2122076.0}, {"date": "2024-01-02", "close": 3.78, "volume": 431952.0}, {"date": "2024-01-03", "close": 3.42, "volume": 118963.0}, {"date": "2024-01-04", "close": 3.16, "volume": 89919.0}, {"date": "2024-01-05", "close": 3.2, "volume": 80559.0}, {"date": "2024-01-08", "close": 3.26, "volume": 45719.0}, {"date": "2024-01-09", "close": 3.4022, "volume": 66050.0}, {"date": "2024-01-10", "close": 3.43, "volume": 71847.0}, {"date": "2024-01-11", "close": 3.2, "volume": 45471.0}, {"date": "2024-01-12", "close": 3.15, "volume": 19071.0}, {"date": "2024-01-16", "close": 2.88, "volume": 84022.0}, {"date": "2024-01-17", "close": 2.79, "volume": 62648.0}, {"date": "2024-01-18", "close": 2.56, "volume": 30636.0}, {"date": "2024-01-19", "close": 2.63, "volume": 8850.0}, {"date": "2024-01-22", "close": 2.61, "volume": 7225.0}, {"date": "2024-01-23", "close": 2.58, "volume": 23556.0}, {"date": "2024-01-24", "close": 2.66, "volume": 6460.0}, {"date": "2024-01-25", "close": 2.45, "volume": 28234.0}, {"date": "2024-01-26", "close": 2.3, "volume": 16172.0}, {"date": "2024-01-29", "close": 2.34, "volume": 43455.0}, {"date": "2024-01-30", "close": 2.16, "volume": 19467.0}, {"date": "2024-01-31", "close": 2.03, "volume": 29255.0}, {"date": "2024-02-01", "close": 2.1301, "volume": 24522.0}, {"date": "2024-02-02", "close": 2.11, "volume": 22536.0}, {"date": "2024-02-05", "close": 2.05, "volume": 348963.0}, {"date": "2024-02-06", "close": 2.0, "volume": 19450.0}, {"date": "2024-02-07", "close": 1.92, "volume": 9001.0}, {"date": "2024-02-08", "close": 1.9, "volume": 22498.0}, {"date": "2024-02-09", "close": 1.95, "volume": 7777.0}, {"date": "2024-02-12", "close": 1.92, "volume": 13655.0}, {"date": "2024-02-13", "close": 2.0, "volume": 23432.0}, {"date": "2024-02-14", "close": 2.04, "volume": 16135.0}, {"date": "2024-02-15", "close": 2.28, "volume": 40423.0}, {"date": "2024-02-16", "close": 2.06, "volume": 33658.0}, {"date": "2024-02-20", "close": 2.01, "volume": 6660.0}, {"date": "2024-02-21", "close": 1.98, "volume": 5135.0}, {"date": "2024-02-22", "close": 1.85, "volume": 13723.0}, {"date": "2024-02-23", "close": 1.86, "volume": 10900.0}, {"date": "2024-02-26", "close": 1.78, "volume": 14507.0}, {"date": "2024-02-27", "close": 1.74, "volume": 4130.0}, {"date": "2024-02-28", "close": 1.65, "volume": 7996.0}, {"date": "2024-02-29", "close": 1.63, "volume": 11574.0}, {"date": "2024-03-01", "close": 1.63, "volume": 10277.0}, {"date": "2024-03-04", "close": 1.75, "volume": 17592.0}, {"date": "2024-03-05", "close": 1.74, "volume": 6294.0}, {"date": "2024-03-06", "close": 1.7, "volume": 8012.0}, {"date": "2024-03-07", "close": 1.67, "volume": 8901.0}, {"date": "2024-03-08", "close": 1.73, "volume": 11150.0}, {"date": "2024-03-11", "close": 1.69, "volume": 31542.0}, {"date": "2024-03-12", "close": 1.6, "volume": 8525.0}, {"date": "2024-03-13", "close": 1.64, "volume": 4356.0}, {"date": "2024-03-14", "close": 1.55, "volume": 11986.0}, {"date": "2024-03-15", "close": 1.54, "volume": 2394.0}, {"date": "2024-03-18", "close": 1.54, "volume": 3460.0}, {"date": "2024-03-19", "close": 1.5, "volume": 12712.0}, {"date": "2024-03-20", "close": 1.52, "volume": 16664.0}, {"date": "2024-03-21", "close": 1.85, "volume": 2732254.0}, {"date": "2024-03-22", "close": 3.04, "volume": 69178320.0}, {"date": "2024-03-25", "close": 2.91, "volume": 713567.0}, {"date": "2024-03-26", "close": 2.75, "volume": 223595.0}, {"date": "2024-03-27", "close": 2.86, "volume": 214118.0}, {"date": "2024-03-28", "close": 2.99, "volume": 93487.0}, {"date": "2024-04-01", "close": 2.91, "volume": 64870.0}, {"date": "2024-04-02", "close": 2.97, "volume": 50910.0}, {"date": "2024-04-03", "close": 3.2, "volume": 177621.0}, {"date": "2024-04-04", "close": 3.1, "volume": 44811.0}, {"date": "2024-04-05", "close": 2.95, "volume": 34512.0}, {"date": "2024-04-08", "close": 2.83, "volume": 44588.0}, {"date": "2024-04-09", "close": 3.0, "volume": 39010.0}, {"date": "2024-04-10", "close": 2.65, "volume": 25307.0}, {"date": "2024-04-11", "close": 2.45, "volume": 20489.0}, {"date": "2024-04-12", "close": 2.31, "volume": 11489.0}, {"date": "2024-04-15", "close": 2.33, "volume": 14042.0}, {"date": "2024-04-16", "close": 2.38, "volume": 6537.0}, {"date": "2024-04-17", "close": 2.22, "volume": 30153.0}, {"date": "2024-04-18", "close": 2.11, "volume": 13351.0}, {"date": "2024-04-19", "close": 2.76, "volume": 33478830.0}, {"date": "2024-04-22", "close": 2.47, "volume": 340977.0}, {"date": "2024-04-23", "close": 2.59, "volume": 90219.0}, {"date": "2024-04-24", "close": 2.68, "volume": 61194.0}, {"date": "2024-04-25", "close": 2.7, "volume": 45847.0}, {"date": "2024-04-26", "close": 2.79, "volume": 103745.0}, {"date": "2024-04-29", "close": 2.66, "volume": 14918.0}, {"date": "2024-04-30", "close": 2.42, "volume": 24108.0}, {"date": "2024-05-01", "close": 2.48, "volume": 34259.0}, {"date": "2024-05-02", "close": 2.45, "volume": 7856.0}, {"date": "2024-05-03", "close": 2.29, "volume": 18366.0}, {"date": "2024-05-06", "close": 2.21, "volume": 17056.0}, {"date": "2024-05-07", "close": 2.27, "volume": 42087.0}, {"date": "2024-05-08", "close": 2.19, "volume": 12054.0}, {"date": "2024-05-09", "close": 2.1841, "volume": 7670.0}, {"date": "2024-05-10", "close": 1.95, "volume": 9196.0}, {"date": "2024-05-13", "close": 2.0, "volume": 13526.0}, {"date": "2024-05-14", "close": 2.04, "volume": 10024.0}, {"date": "2024-05-15", "close": 2.05, "volume": 29511.0}, {"date": "2024-05-16", "close": 2.07, "volume": 17331.0}, {"date": "2024-05-17", "close": 2.05, "volume": 14660.0}, {"date": "2024-05-20", "close": 2.09, "volume": 8767.0}, {"date": "2024-05-21", "close": 2.09, "volume": 2246.0}, {"date": "2024-05-22", "close": 1.98, "volume": 6240.0}, {"date": "2024-05-23", "close": 1.99, "volume": 23666.0}, {"date": "2024-05-24", "close": 1.9, "volume": 10334.0}, {"date": "2024-05-28", "close": 1.82, "volume": 30393.0}, {"date": "2024-05-29", "close": 1.72, "volume": 5963.0}, {"date": "2024-05-30", "close": 1.65, "volume": 30396.0}, {"date": "2024-05-31", "close": 1.72, "volume": 17226.0}, {"date": "2024-06-03", "close": 1.7321, "volume": 9267.0}, {"date": "2024-06-04", "close": 1.63, "volume": 5949.0}, {"date": "2024-06-05", "close": 1.96, "volume": 198772.0}, {"date": "2024-06-06", "close": 1.83, "volume": 43755.0}, {"date": "2024-06-07", "close": 1.64, "volume": 41991.0}, {"date": "2024-06-10", "close": 1.6578, "volume": 23691.0}, {"date": "2024-06-11", "close": 1.64, "volume": 9911.0}, {"date": "2024-06-12", "close": 1.57, "volume": 9663.0}, {"date": "2024-06-13", "close": 1.615, "volume": 17977.0}, {"date": "2024-06-14", "close": 1.57, "volume": 13117.0}, {"date": "2024-06-17", "close": 1.55, "volume": 9038.0}, {"date": "2024-06-18", "close": 1.5, "volume": 5971.0}, {"date": "2024-06-20", "close": 1.47, "volume": 16692.0}, {"date": "2024-06-21", "close": 1.59, "volume": 21177.0}, {"date": "2024-06-24", "close": 1.73, "volume": 122772.0}, {"date": "2024-06-25", "close": 1.63, "volume": 8513.0}, {"date": "2024-06-26", "close": 1.56, "volume": 10349.0}, {"date": "2024-06-27", "close": 1.71, "volume": 20698.0}, {"date": "2024-06-28", "close": 1.6301, "volume": 6944.0}, {"date": "2024-07-01", "close": 1.64, "volume": 17245.0}, {"date": "2024-07-02", "close": 1.6, "volume": 22522.0}, {"date": "2024-07-03", "close": 1.63, "volume": 14778.0}, {"date": "2024-07-05", "close": 1.59, "volume": 2897.0}, {"date": "2024-07-08", "close": 1.6, "volume": 2088.0}, {"date": "2024-07-09", "close": 1.745, "volume": 100011.0}, {"date": "2024-07-10", "close": 1.61, "volume": 19562.0}, {"date": "2024-07-11", "close": 1.66, "volume": 42642.0}, {"date": "2024-07-12", "close": 1.87, "volume": 46624.0}, {"date": "2024-07-15", "close": 1.7, "volume": 7027.0}, {"date": "2024-07-16", "close": 1.86, "volume": 41582.0}, {"date": "2024-07-17", "close": 1.76, "volume": 28410.0}, {"date": "2024-07-18", "close": 1.68, "volume": 13451.0}, {"date": "2024-07-19", "close": 1.66, "volume": 5394.0}, {"date": "2024-07-22", "close": 1.68, "volume": 8399.0}, {"date": "2024-07-23", "close": 1.74, "volume": 16325.0}, {"date": "2024-07-24", "close": 1.77, "volume": 155928.0}, {"date": "2024-07-25", "close": 1.66, "volume": 46901.0}, {"date": "2024-07-26", "close": 1.62, "volume": 20254.0}, {"date": "2024-07-29", "close": 1.61, "volume": 7985.0}, {"date": "2024-07-30", "close": 1.61, "volume": 5801.0}, {"date": "2024-07-31", "close": 1.61, "volume": 4850.0}, {"date": "2024-08-01", "close": 1.61, "volume": 3072.0}, {"date": "2024-08-02", "close": 1.48, "volume": 15048.0}, {"date": "2024-08-05", "close": 1.3, "volume": 32848.0}, {"date": "2024-08-06", "close": 1.31, "volume": 3112.0}, {"date": "2024-08-07", "close": 1.3562, "volume": 2069.0}, {"date": "2024-08-08", "close": 1.31, "volume": 4038.0}, {"date": "2024-08-09", "close": 1.47, "volume": 9588.0}, {"date": "2024-08-12", "close": 1.46, "volume": 5912.0}, {"date": "2024-08-13", "close": 1.39, "volume": 5257.0}, {"date": "2024-08-14", "close": 1.3, "volume": 18913.0}, {"date": "2024-08-15", "close": 1.27, "volume": 5029.0}, {"date": "2024-08-16", "close": 1.31, "volume": 8362.0}, {"date": "2024-08-19", "close": 1.31, "volume": 2955.0}, {"date": "2024-08-20", "close": 1.31, "volume": 5406.0}, {"date": "2024-08-21", "close": 1.335, "volume": 3688.0}, {"date": "2024-08-22", "close": 1.3799, "volume": 4080.0}, {"date": "2024-08-23", "close": 1.39, "volume": 2639.0}, {"date": "2024-08-26", "close": 1.35, "volume": 2215.0}, {"date": "2024-08-27", "close": 1.335, "volume": 5063.0}, {"date": "2024-08-28", "close": 1.3396, "volume": 98760.0}, {"date": "2024-08-29", "close": 1.53, "volume": 63258.0}, {"date": "2024-08-30", "close": 1.49, "volume": 18352.0}, {"date": "2024-09-03", "close": 1.42, "volume": 8793.0}, {"date": "2024-09-04", "close": 1.375, "volume": 15153.0}, {"date": "2024-09-05", "close": 1.3776, "volume": 5165.0}, {"date": "2024-09-06", "close": 1.315, "volume": 13921.0}, {"date": "2024-09-09", "close": 1.3507, "volume": 15577.0}, {"date": "2024-09-10", "close": 1.3943, "volume": 1970.0}, {"date": "2024-09-11", "close": 1.485, "volume": 10361.0}, {"date": "2024-09-12", "close": 1.53, "volume": 5496.0}, {"date": "2024-09-13", "close": 1.5201, "volume": 5084.0}, {"date": "2024-09-16", "close": 1.54, "volume": 9980.0}, {"date": "2024-09-17", "close": 1.5, "volume": 16158.0}, {"date": "2024-09-18", "close": 1.44, "volume": 5515.0}, {"date": "2024-09-19", "close": 1.42, "volume": 4466.0}, {"date": "2024-09-20", "close": 1.4, "volume": 5887.0}, {"date": "2024-09-23", "close": 1.47, "volume": 4813.0}, {"date": "2024-09-24", "close": 1.42, "volume": 3823.0}, {"date": "2024-09-25", "close": 1.43, "volume": 2710.0}, {"date": "2024-09-26", "close": 1.43, "volume": 8199.0}, {"date": "2024-09-27", "close": 1.47, "volume": 17723.0}, {"date": "2024-09-30", "close": 1.53, "volume": 1186.0}, {"date": "2024-10-01", "close": 1.4565, "volume": 10035.0}, {"date": "2024-10-02", "close": 1.415, "volume": 7682.0}, {"date": "2024-10-03", "close": 1.34, "volume": 7688.0}, {"date": "2024-10-04", "close": 1.39, "volume": 13022.0}, {"date": "2024-10-07", "close": 1.4, "volume": 24878.0}, {"date": "2024-10-08", "close": 1.32, "volume": 12962.0}, {"date": "2024-10-09", "close": 1.34, "volume": 28764.0}, {"date": "2024-10-10", "close": 1.35, "volume": 2681.0}, {"date": "2024-10-11", "close": 1.4101, "volume": 12987.0}, {"date": "2024-10-14", "close": 1.36, "volume": 5423.0}, {"date": "2024-10-15", "close": 1.3651, "volume": 6074.0}, {"date": "2024-10-16", "close": 1.3511, "volume": 7517.0}, {"date": "2024-10-17", "close": 1.31, "volume": 13900.0}, {"date": "2024-10-18", "close": 1.3141, "volume": 5268.0}, {"date": "2024-10-21", "close": 1.37, "volume": 12105.0}, {"date": "2024-10-22", "close": 1.32, "volume": 33775.0}, {"date": "2024-10-23", "close": 1.3, "volume": 5794.0}, {"date": "2024-10-24", "close": 1.24, "volume": 12453.0}, {"date": "2024-10-25", "close": 1.18, "volume": 25918.0}, {"date": "2024-10-28", "close": 1.16, "volume": 10181.0}, {"date": "2024-10-29", "close": 1.178, "volume": 38926.0}, {"date": "2024-10-30", "close": 1.1402, "volume": 9756.0}, {"date": "2024-10-31", "close": 1.09, "volume": 31172.0}, {"date": "2024-11-01", "close": 1.05, "volume": 19310.0}, {"date": "2024-11-04", "close": 1.03, "volume": 27475.0}, {"date": "2024-11-05", "close": 0.97, "volume": 14404.0}, {"date": "2024-11-06", "close": 0.9202, "volume": 4249.0}, {"date": "2024-11-07", "close": 0.98, "volume": 40645.0}, {"date": "2024-11-08", "close": 0.95, "volume": 46745.0}, {"date": "2024-11-11", "close": 1.13, "volume": 341397.0}, {"date": "2024-11-12", "close": 0.89, "volume": 117734.0}, {"date": "2024-11-13", "close": 0.825, "volume": 31441.0}, {"date": "2024-11-14", "close": 0.7608, "volume": 45455.0}, {"date": "2024-11-15", "close": 0.7001, "volume": 42029.0}, {"date": "2024-11-18", "close": 0.709, "volume": 38768.0}, {"date": "2024-11-19", "close": 0.62, "volume": 99473.0}, {"date": "2024-11-20", "close": 0.6001, "volume": 63789.0}, {"date": "2024-11-21", "close": 0.6, "volume": 15588.0}, {"date": "2024-11-22", "close": 0.6144, "volume": 40199.0}, {"date": "2024-11-25", "close": 0.5801, "volume": 35641.0}, {"date": "2024-11-26", "close": 0.5193, "volume": 236478.0}, {"date": "2024-11-27", "close": 0.5, "volume": 161972.0}, {"date": "2024-11-29", "close": 0.4943, "volume": 33010.0}, {"date": "2024-12-02", "close": 0.4623, "volume": 170160.0}, {"date": "2024-12-03", "close": 0.4355, "volume": 91253.0}, {"date": "2024-12-04", "close": 0.453, "volume": 78984.0}, {"date": "2024-12-05", "close": 0.449, "volume": 105902.0}, {"date": "2024-12-06", "close": 0.4373, "volume": 114940.0}, {"date": "2024-12-09", "close": 0.4908, "volume": 127731.0}, {"date": "2024-12-10", "close": 0.46, "volume": 19172.0}, {"date": "2024-12-11", "close": 0.4718, "volume": 43562.0}, {"date": "2024-12-12", "close": 0.4466, "volume": 40227.0}, {"date": "2024-12-13", "close": 0.411, "volume": 44596.0}, {"date": "2024-12-16", "close": 0.44, "volume": 25642.0}, {"date": "2024-12-17", "close": 0.42, "volume": 20158.0}, {"date": "2024-12-18", "close": 0.43, "volume": 56786.0}, {"date": "2024-12-19", "close": 0.474, "volume": 56271.0}, {"date": "2024-12-20", "close": 0.4919, "volume": 103463.0}, {"date": "2024-12-23", "close": 0.56, "volume": 603358.0}, {"date": "2024-12-24", "close": 0.53, "volume": 56495.0}, {"date": "2024-12-26", "close": 0.5559, "volume": 62327.0}, {"date": "2024-12-27", "close": 0.5301, "volume": 7508.0}, {"date": "2024-12-30", "close": 0.551, "volume": 34049.0}, {"date": "2024-12-31", "close": 0.6728, "volume": 971784.0}, {"date": "2025-01-02", "close": 0.6465, "volume": 115317.0}, {"date": "2025-01-03", "close": 0.6575, "volume": 115157.0}, {"date": "2025-01-06", "close": 0.68, "volume": 56309.0}, {"date": "2025-01-07", "close": 0.67, "volume": 24036.0}, {"date": "2025-01-08", "close": 0.65, "volume": 54113.0}, {"date": "2025-01-10", "close": 0.62, "volume": 10521.0}, {"date": "2025-01-13", "close": 0.6, "volume": 26689.0}, {"date": "2025-01-14", "close": 0.6011, "volume": 16041.0}, {"date": "2025-01-15", "close": 0.63, "volume": 21544.0}, {"date": "2025-01-16", "close": 0.5959, "volume": 15927.0}, {"date": "2025-01-17", "close": 0.6012, "volume": 5764.0}, {"date": "2025-01-21", "close": 0.6299, "volume": 10047.0}, {"date": "2025-01-22", "close": 0.6043, "volume": 8490.0}, {"date": "2025-01-23", "close": 0.577, "volume": 58681.0}, {"date": "2025-01-24", "close": 0.5777, "volume": 8660.0}, {"date": "2025-01-27", "close": 0.582, "volume": 7849.0}, {"date": "2025-01-28", "close": 0.61, "volume": 4553.0}, {"date": "2025-01-29", "close": 0.59, "volume": 4702.0}, {"date": "2025-01-30", "close": 0.626, "volume": 34866.0}, {"date": "2025-01-31", "close": 0.61, "volume": 11237.0}, {"date": "2025-02-03", "close": 0.5952, "volume": 10888.0}, {"date": "2025-02-04", "close": 0.6211, "volume": 50953.0}, {"date": "2025-02-05", "close": 0.588, "volume": 3799.0}, {"date": "2025-02-06", "close": 0.62, "volume": 32121.0}, {"date": "2025-02-07", "close": 0.65, "volume": 6210.0}, {"date": "2025-02-10", "close": 0.6399, "volume": 7318.0}, {"date": "2025-02-11", "close": 0.6398, "volume": 2917.0}, {"date": "2025-02-12", "close": 0.6045, "volume": 5987.0}, {"date": "2025-02-13", "close": 0.605, "volume": 3181.0}, {"date": "2025-02-14", "close": 0.58, "volume": 4634.0}, {"date": "2025-02-18", "close": 0.6059, "volume": 8951.0}, {"date": "2025-02-19", "close": 0.6034, "volume": 3099.0}, {"date": "2025-02-20", "close": 0.61, "volume": 388.0}, {"date": "2025-02-21", "close": 0.5699, "volume": 8629.0}, {"date": "2025-02-24", "close": 0.56, "volume": 7460.0}, {"date": "2025-02-25", "close": 0.56, "volume": 6117.0}, {"date": "2025-02-26", "close": 0.611, "volume": 3767.0}, {"date": "2025-02-27", "close": 0.601, "volume": 235668.0}, {"date": "2025-02-28", "close": 0.543, "volume": 28619.0}, {"date": "2025-03-03", "close": 0.541, "volume": 4960.0}, {"date": "2025-03-04", "close": 0.5005, "volume": 14896.0}, {"date": "2025-03-05", "close": 0.5505, "volume": 2749.0}, {"date": "2025-03-06", "close": 0.565, "volume": 6350.0}, {"date": "2025-03-07", "close": 0.54, "volume": 2568.0}, {"date": "2025-03-10", "close": 0.501, "volume": 9982.0}, {"date": "2025-03-11", "close": 0.461, "volume": 9465.0}, {"date": "2025-03-12", "close": 0.4474, "volume": 29005.0}, {"date": "2025-03-13", "close": 0.4478, "volume": 18497.0}, {"date": "2025-03-14", "close": 0.4118, "volume": 52862.0}, {"date": "2025-03-17", "close": 0.5272, "volume": 31342980.0}, {"date": "2025-03-18", "close": 0.5578, "volume": 932782.0}, {"date": "2025-03-19", "close": 0.5112, "volume": 199795.0}, {"date": "2025-03-20", "close": 0.5722, "volume": 150181.0}, {"date": "2025-03-21", "close": 0.644, "volume": 158492.0}, {"date": "2025-03-24", "close": 0.621, "volume": 50965.0}, {"date": "2025-03-25", "close": 0.601, "volume": 24576.0}, {"date": "2025-03-26", "close": 0.72, "volume": 199505.0}, {"date": "2025-03-27", "close": 0.7036, "volume": 46859.0}, {"date": "2025-03-28", "close": 0.71, "volume": 19643.0}, {"date": "2025-03-31", "close": 0.6793, "volume": 21017.0}, {"date": "2025-04-01", "close": 0.675, "volume": 14563.0}, {"date": "2025-04-02", "close": 0.653, "volume": 6924.0}, {"date": "2025-04-03", "close": 0.6, "volume": 19921.0}, {"date": "2025-04-04", "close": 0.6002, "volume": 50217.0}, {"date": "2025-04-07", "close": 0.609, "volume": 936.0}, {"date": "2025-04-08", "close": 0.6, "volume": 141121.0}, {"date": "2025-04-09", "close": 0.67, "volume": 68253.0}, {"date": "2025-04-10", "close": 0.64, "volume": 14819.0}, {"date": "2025-04-11", "close": 0.665, "volume": 12099.0}, {"date": "2025-04-14", "close": 0.709, "volume": 6959.0}, {"date": "2025-04-15", "close": 0.69, "volume": 9413.0}, {"date": "2025-04-16", "close": 0.6721, "volume": 3346.0}, {"date": "2025-04-17", "close": 0.67, "volume": 8211.0}, {"date": "2025-04-21", "close": 0.7712, "volume": 146595.0}, {"date": "2025-04-22", "close": 0.7421, "volume": 10913.0}, {"date": "2025-04-23", "close": 0.8304, "volume": 63847.0}, {"date": "2025-04-24", "close": 0.878, "volume": 42970.0}, {"date": "2025-04-25", "close": 1.07, "volume": 150992.0}, {"date": "2025-04-28", "close": 1.04, "volume": 64835.0}, {"date": "2025-04-29", "close": 1.03, "volume": 80332.0}, {"date": "2025-04-30", "close": 1.02, "volume": 193577.0}, {"date": "2025-05-01", "close": 1.04, "volume": 30881.0}, {"date": "2025-05-02", "close": 1.02, "volume": 7326.0}, {"date": "2025-05-05", "close": 1.02, "volume": 74021.0}, {"date": "2025-05-06", "close": 1.06, "volume": 42209.0}, {"date": "2025-05-07", "close": 1.04, "volume": 10519.0}, {"date": "2025-05-08", "close": 1.065, "volume": 13773.0}, {"date": "2025-05-09", "close": 1.06, "volume": 6344.0}, {"date": "2025-05-12", "close": 1.06, "volume": 35383.0}, {"date": "2025-05-13", "close": 1.09, "volume": 88780.0}, {"date": "2025-05-14", "close": 1.15, "volume": 28966.0}, {"date": "2025-05-15", "close": 1.1592, "volume": 19962.0}, {"date": "2025-05-16", "close": 1.1, "volume": 5217.0}, {"date": "2025-05-19", "close": 1.22, "volume": 17585.0}, {"date": "2025-05-20", "close": 1.31, "volume": 49897.0}, {"date": "2025-05-21", "close": 1.59, "volume": 55912.0}, {"date": "2025-05-22", "close": 1.54, "volume": 41672.0}, {"date": "2025-05-23", "close": 1.48, "volume": 16531.0}, {"date": "2025-05-27", "close": 1.22, "volume": 143420.0}, {"date": "2025-05-28", "close": 1.06, "volume": 39268.0}, {"date": "2025-05-29", "close": 1.03, "volume": 23155.0}, {"date": "2025-05-30", "close": 1.04, "volume": 23789.0}, {"date": "2025-06-02", "close": 1.2, "volume": 43045.0}, {"date": "2025-06-03", "close": 0.9961, "volume": 26377.0}, {"date": "2025-06-04", "close": 1.08, "volume": 25809.0}, {"date": "2025-06-05", "close": 1.11, "volume": 25496.0}, {"date": "2025-06-06", "close": 1.22, "volume": 13253.0}, {"date": "2025-06-09", "close": 1.22, "volume": 570438.0}, {"date": "2025-06-10", "close": 1.24, "volume": 76515.0}, {"date": "2025-06-11", "close": 1.25, "volume": 50688.0}, {"date": "2025-06-12", "close": 1.22, "volume": 15585.0}, {"date": "2025-06-13", "close": 1.33, "volume": 180043.0}, {"date": "2025-06-16", "close": 1.5, "volume": 35910.0}, {"date": "2025-06-17", "close": 1.54, "volume": 41158.0}, {"date": "2025-06-18", "close": 1.68, "volume": 185628.0}, {"date": "2025-06-20", "close": 1.52, "volume": 156417.0}, {"date": "2025-06-23", "close": 1.37, "volume": 81609.0}, {"date": "2025-06-24", "close": 1.4, "volume": 56966.0}, {"date": "2025-06-25", "close": 1.4, "volume": 21274.0}, {"date": "2025-06-26", "close": 1.44, "volume": 14528.0}, {"date": "2025-06-27", "close": 1.4, "volume": 159362.0}, {"date": "2025-06-30", "close": 1.38, "volume": 216030.0}, {"date": "2025-07-01", "close": 1.41, "volume": 100028.0}, {"date": "2025-07-02", "close": 1.44, "volume": 45871.0}, {"date": "2025-07-03", "close": 1.36, "volume": 59923.0}, {"date": "2025-07-07", "close": 1.54, "volume": 63288.0}, {"date": "2025-07-08", "close": 1.59, "volume": 119503.0}, {"date": "2025-07-09", "close": 2.0201, "volume": 145493.0}, {"date": "2025-07-10", "close": 2.18, "volume": 125601.0}, {"date": "2025-07-11", "close": 2.58, "volume": 141068.0}, {"date": "2025-07-14", "close": 2.44, "volume": 163725.0}, {"date": "2025-07-15", "close": 2.42, "volume": 129897.0}, {"date": "2025-07-16", "close": 3.19, "volume": 194185.0}, {"date": "2025-07-17", "close": 3.19, "volume": 271192.0}, {"date": "2025-07-18", "close": 3.19, "volume": 104458.0}, {"date": "2025-07-21", "close": 3.07, "volume": 141837.0}, {"date": "2025-07-22", "close": 3.03, "volume": 109823.0}, {"date": "2025-07-23", "close": 2.67, "volume": 105640.0}, {"date": "2025-07-24", "close": 2.02, "volume": 329339.0}, {"date": "2025-07-25", "close": 2.29, "volume": 190189.0}, {"date": "2025-07-28", "close": 2.34, "volume": 130525.0}, {"date": "2025-07-29", "close": 2.22, "volume": 56254.0}, {"date": "2025-07-30", "close": 2.45, "volume": 223052.0}, {"date": "2025-07-31", "close": 2.29, "volume": 245788.0}, {"date": "2025-08-01", "close": 2.35, "volume": 81967.0}, {"date": "2025-08-04", "close": 2.39, "volume": 32697.0}, {"date": "2025-08-05", "close": 2.75, "volume": 179771.0}, {"date": "2025-08-06", "close": 2.2, "volume": 289641.0}, {"date": "2025-08-07", "close": 1.99, "volume": 219996.0}, {"date": "2025-08-08", "close": 1.815, "volume": 98914.0}, {"date": "2025-08-11", "close": 1.82, "volume": 56507.0}, {"date": "2025-08-12", "close": 1.815, "volume": 42722.0}, {"date": "2025-08-13", "close": 1.92, "volume": 37244.0}, {"date": "2025-08-14", "close": 1.77, "volume": 42250.0}, {"date": "2025-08-15", "close": 1.77, "volume": 27988.0}, {"date": "2025-08-18", "close": 1.76, "volume": 5605377.0}, {"date": "2025-08-19", "close": 1.96, "volume": 4860132.0}, {"date": "2025-08-20", "close": 1.76, "volume": 275689.0}, {"date": "2025-08-21", "close": 1.66, "volume": 143958.0}, {"date": "2025-08-22", "close": 1.8, "volume": 82672.0}, {"date": "2025-08-25", "close": 1.85, "volume": 64754.0}, {"date": "2025-08-26", "close": 2.01, "volume": 181292.0}, {"date": "2025-08-27", "close": 1.95, "volume": 58603.0}, {"date": "2025-08-28", "close": 1.69, "volume": 335913.0}, {"date": "2025-08-29", "close": 1.775, "volume": 43570.0}, {"date": "2025-09-02", "close": 1.83, "volume": 15582.0}, {"date": "2025-09-03", "close": 2.31, "volume": 746592.0}, {"date": "2025-09-04", "close": 2.67, "volume": 153772.0}, {"date": "2025-09-05", "close": 4.4, "volume": 20687400.0}, {"date": "2025-09-08", "close": 4.76, "volume": 5188325.0}, {"date": "2025-09-09", "close": 4.82, "volume": 2322173.0}, {"date": "2025-09-10", "close": 4.83, "volume": 1001997.0}, {"date": "2025-09-11", "close": 4.95, "volume": 683102.0}, {"date": "2025-09-12", "close": 5.05, "volume": 1344576.0}, {"date": "2025-09-15", "close": 5.11, "volume": 1659763.0}, {"date": "2025-09-16", "close": 5.1, "volume": 832857.0}, {"date": "2025-09-17", "close": 5.08, "volume": 655920.0}, {"date": "2025-09-18", "close": 5.1, "volume": 380257.0}, {"date": "2025-09-19", "close": 5.21, "volume": 587232.0}, {"date": "2025-09-22", "close": 5.14, "volume": 553886.0}, {"date": "2025-09-23", "close": 5.15, "volume": 776895.0}, {"date": "2025-09-24", "close": 5.16, "volume": 400663.0}, {"date": "2025-09-25", "close": 5.08, "volume": 818528.0}, {"date": "2025-09-26", "close": 5.22, "volume": 1236949.0}, {"date": "2025-09-29", "close": 5.49, "volume": 2187448.0}, {"date": "2025-09-30", "close": 5.51, "volume": 1327709.0}, {"date": "2025-10-01", "close": 5.47, "volume": 599552.0}, {"date": "2025-10-02", "close": 5.5, "volume": 264637.0}, {"date": "2025-10-03", "close": 5.37, "volume": 585721.0}, {"date": "2025-10-06", "close": 5.47, "volume": 611879.0}, {"date": "2025-10-07", "close": 5.46, "volume": 622781.0}, {"date": "2025-10-08", "close": 5.53, "volume": 610866.0}, {"date": "2025-10-09", "close": 5.34, "volume": 962401.0}, {"date": "2025-10-10", "close": 5.38, "volume": 4280835.0}, {"date": "2025-10-13", "close": 5.39, "volume": 983766.0}, {"date": "2025-10-14", "close": 5.36, "volume": 1239154.0}, {"date": "2025-10-15", "close": 5.44, "volume": 688286.0}, {"date": "2025-10-16", "close": 5.31, "volume": 955691.0}, {"date": "2025-10-17", "close": 5.43, "volume": 1627194.0}, {"date": "2025-10-20", "close": 5.47, "volume": 1062770.0}, {"date": "2025-10-21", "close": 5.53, "volume": 1538720.0}, {"date": "2025-10-22", "close": 5.61, "volume": 832609.0}, {"date": "2025-10-23", "close": 5.76, "volume": 3760901.0}, {"date": "2025-10-24", "close": 5.67, "volume": 1095649.0}, {"date": "2025-10-27", "close": 5.71, "volume": 695436.0}, {"date": "2025-10-28", "close": 5.73, "volume": 674584.0}, {"date": "2025-10-29", "close": 5.64, "volume": 1540607.0}, {"date": "2025-10-30", "close": 5.58, "volume": 946637.0}, {"date": "2025-10-31", "close": 5.56, "volume": 1361315.0}, {"date": "2025-11-03", "close": 5.66, "volume": 511068.0}, {"date": "2025-11-04", "close": 5.57, "volume": 546752.0}, {"date": "2025-11-05", "close": 5.62, "volume": 939314.0}, {"date": "2025-11-06", "close": 5.48, "volume": 468667.0}, {"date": "2025-11-07", "close": 5.38, "volume": 693194.0}, {"date": "2025-11-10", "close": 5.77, "volume": 794360.0}, {"date": "2025-11-11", "close": 5.62, "volume": 466557.0}, {"date": "2025-11-12", "close": 5.61, "volume": 536912.0}, {"date": "2025-11-13", "close": 5.5, "volume": 575625.0}, {"date": "2025-11-14", "close": 5.46, "volume": 545741.0}, {"date": "2025-11-17", "close": 5.2, "volume": 670566.0}, {"date": "2025-11-18", "close": 5.66, "volume": 1003870.0}, {"date": "2025-11-19", "close": 5.58, "volume": 411324.0}, {"date": "2025-11-20", "close": 5.37, "volume": 530312.0}, {"date": "2025-11-21", "close": 5.37, "volume": 322148.0}, {"date": "2025-11-24", "close": 5.58, "volume": 436749.0}, {"date": "2025-11-25", "close": 5.45, "volume": 907071.0}, {"date": "2025-11-26", "close": 5.46, "volume": 490550.0}, {"date": "2025-11-28", "close": 5.53, "volume": 190756.0}, {"date": "2025-12-01", "close": 5.41, "volume": 870360.0}, {"date": "2025-12-02", "close": 5.47, "volume": 377510.0}, {"date": "2025-12-03", "close": 5.49, "volume": 858956.0}, {"date": "2025-12-04", "close": 5.51, "volume": 515386.0}, {"date": "2025-12-05", "close": 5.54, "volume": 807182.0}, {"date": "2025-12-08", "close": 5.71, "volume": 999048.0}, {"date": "2025-12-09", "close": 6.14, "volume": 1314724.0}, {"date": "2025-12-10", "close": 5.98, "volume": 847818.0}, {"date": "2025-12-11", "close": 5.93, "volume": 479142.0}, {"date": "2025-12-12", "close": 5.92, "volume": 474087.0}, {"date": "2025-12-15", "close": 5.93, "volume": 423819.0}, {"date": "2025-12-16", "close": 5.93, "volume": 596183.0}, {"date": "2025-12-17", "close": 5.97, "volume": 518928.0}, {"date": "2025-12-18", "close": 6.02, "volume": 728912.0}, {"date": "2025-12-19", "close": 6.06, "volume": 3174619.0}, {"date": "2025-12-22", "close": 6.07, "volume": 740406.0}, {"date": "2025-12-23", "close": 5.93, "volume": 2019404.0}, {"date": "2025-12-24", "close": 6.06, "volume": 777735.0}, {"date": "2025-12-26", "close": 6.0, "volume": 1031057.0}, {"date": "2025-12-29", "close": 5.95, "volume": 1309942.0}, {"date": "2025-12-30", "close": 6.03, "volume": 275601.0}, {"date": "2025-12-31", "close": 6.0, "volume": 297384.0}, {"date": "2026-01-02", "close": 6.0, "volume": 1046699.0}, {"date": "2026-01-05", "close": 5.9, "volume": 954928.0}, {"date": "2026-01-06", "close": 5.92, "volume": 1016107.0}, {"date": "2026-01-07", "close": 5.89, "volume": 769703.0}, {"date": "2026-01-08", "close": 5.89, "volume": 598215.0}, {"date": "2026-01-09", "close": 5.78, "volume": 672496.0}, {"date": "2026-01-12", "close": 5.76, "volume": 735776.0}, {"date": "2026-01-13", "close": 5.8, "volume": 705798.0}, {"date": "2026-01-14", "close": 5.88, "volume": 326145.0}, {"date": "2026-01-15", "close": 5.95, "volume": 408644.0}, {"date": "2026-01-16", "close": 6.02, "volume": 734405.0}, {"date": "2026-01-20", "close": 6.06, "volume": 505047.0}, {"date": "2026-01-21", "close": 5.83, "volume": 1370225.0}, {"date": "2026-01-22", "close": 5.79, "volume": 709081.0}, {"date": "2026-01-23", "close": 5.92, "volume": 678036.0}, {"date": "2026-01-26", "close": 5.92, "volume": 355866.0}, {"date": "2026-01-27", "close": 5.93, "volume": 930189.0}, {"date": "2026-01-28", "close": 5.76, "volume": 564364.0}, {"date": "2026-01-29", "close": 5.78, "volume": 1185695.0}, {"date": "2026-01-30", "close": 5.65, "volume": 545513.0}, {"date": "2026-02-02", "close": 5.9, "volume": 756715.0}, {"date": "2026-02-03", "close": 6.09, "volume": 1482046.0}, {"date": "2026-02-04", "close": 6.24, "volume": 956845.0}, {"date": "2026-02-05", "close": 6.11, "volume": 644126.0}, {"date": "2026-02-06", "close": 6.17, "volume": 1325489.0}, {"date": "2026-02-09", "close": 6.0, "volume": 747651.0}, {"date": "2026-02-10", "close": 6.15, "volume": 565162.0}, {"date": "2026-02-11", "close": 6.17, "volume": 568518.0}, {"date": "2026-02-12", "close": 6.27, "volume": 1133139.0}, {"date": "2026-02-13", "close": 6.2, "volume": 444513.0}, {"date": "2026-02-17", "close": 6.26, "volume": 521244.0}, {"date": "2026-02-18", "close": 6.14, "volume": 476774.0}, {"date": "2026-02-19", "close": 6.18, "volume": 403541.0}, {"date": "2026-02-20", "close": 6.2, "volume": 410200.0}, {"date": "2026-02-23", "close": 6.22, "volume": 245222.0}, {"date": "2026-02-24", "close": 6.15, "volume": 453625.0}, {"date": "2026-02-25", "close": 6.17, "volume": 490857.0}, {"date": "2026-02-26", "close": 6.17, "volume": 533901.0}, {"date": "2026-02-27", "close": 6.13, "volume": 574396.0}, {"date": "2026-03-02", "close": 6.19, "volume": 493152.0}, {"date": "2026-03-03", "close": 6.13, "volume": 511463.0}, {"date": "2026-03-04", "close": 6.18, "volume": 930116.0}, {"date": "2026-03-05", "close": 6.18, "volume": 1001733.0}, {"date": "2026-03-06", "close": 6.23, "volume": 1222590.0}, {"date": "2026-03-09", "close": 6.19, "volume": 718361.0}, {"date": "2026-03-10", "close": 6.21, "volume": 654123.0}, {"date": "2026-03-11", "close": 6.23, "volume": 519814.0}, {"date": "2026-03-12", "close": 6.17, "volume": 1229855.0}, {"date": "2026-03-13", "close": 6.19, "volume": 991793.0}, {"date": "2026-03-16", "close": 6.2, "volume": 513311.0}, {"date": "2026-03-17", "close": 6.19, "volume": 1089939.0}, {"date": "2026-03-18", "close": 6.24, "volume": 934952.0}, {"date": "2026-03-19", "close": 6.65, "volume": 1853020.0}, {"date": "2026-03-20", "close": 7.0, "volume": 2385142.0}, {"date": "2026-03-23", "close": 7.13, "volume": 2056505.0}, {"date": "2026-03-24", "close": 7.18, "volume": 1049392.0}, {"date": "2026-03-25", "close": 7.25, "volume": 2052904.0}, {"date": "2026-03-26", "close": 7.23, "volume": 1160450.0}, {"date": "2026-03-27", "close": 7.16, "volume": 1821165.0}, {"date": "2026-03-30", "close": 7.15, "volume": 1071796.0}, {"date": "2026-03-31", "close": 7.24, "volume": 661766.0}, {"date": "2026-04-01", "close": 7.23, "volume": 1196177.0}, {"date": "2026-04-02", "close": 7.31, "volume": 1026710.0}, {"date": "2026-04-06", "close": 7.26, "volume": 783570.0}, {"date": "2026-04-07", "close": 7.21, "volume": 603470.0}, {"date": "2026-04-08", "close": 7.21, "volume": 858058.0}, {"date": "2026-04-09", "close": 7.22, "volume": 748788.0}, {"date": "2026-04-10", "close": 7.21, "volume": 620271.0}, {"date": "2026-04-13", "close": 7.37, "volume": 1164907.0}, {"date": "2026-04-14", "close": 7.21, "volume": 739939.0}, {"date": "2026-04-15", "close": 7.19, "volume": 840378.0}, {"date": "2026-04-16", "close": 7.21, "volume": 804979.0}, {"date": "2026-04-17", "close": 7.28, "volume": 583754.0}, {"date": "2026-04-20", "close": 7.34, "volume": 774404.0}, {"date": "2026-04-21", "close": 7.33, "volume": 934917.0}, {"date": "2026-04-22", "close": 7.34, "volume": 907032.0}, {"date": "2026-04-23", "close": 7.24, "volume": 1100281.0}, {"date": "2026-04-24", "close": 7.28, "volume": 1502185.0}, {"date": "2026-04-27", "close": 7.34, "volume": 869261.0}, {"date": "2026-04-28", "close": 7.49, "volume": 1413255.0}, {"date": "2026-04-29", "close": 8.04, "volume": 2117423.0}, {"date": "2026-04-30", "close": 8.07, "volume": 1149512.0}, {"date": "2026-05-01", "close": 8.09, "volume": 935779.0}, {"date": "2026-05-04", "close": 8.06, "volume": 1365217.0}, {"date": "2026-05-05", "close": 8.1, "volume": 1220120.0}, {"date": "2026-05-06", "close": 8.1, "volume": 1054826.0}, {"date": "2026-05-07", "close": 8.25, "volume": 759508.0}, {"date": "2026-05-08", "close": 8.34, "volume": 2094727.0}, {"date": "2026-05-11", "close": 8.45, "volume": 2245099.0}, {"date": "2026-05-12", "close": 8.46, "volume": 1754048.0}, {"date": "2026-05-13", "close": 8.32, "volume": 3257266.0}, {"date": "2026-05-14", "close": 8.27, "volume": 1208292.0}, {"date": "2026-05-15", "close": 8.24, "volume": 1391162.0}, {"date": "2026-05-18", "close": 7.9, "volume": 2114337.0}, {"date": "2026-05-19", "close": 8.04, "volume": 1474433.0}, {"date": "2026-05-20", "close": 8.15, "volume": 753430.0}, {"date": "2026-05-21", "close": 8.6, "volume": 3619351.0}, {"date": "2026-05-22", "close": 8.39, "volume": 1472534.0}, {"date": "2026-05-26", "close": 8.18, "volume": 2901459.0}, {"date": "2026-05-27", "close": 8.28, "volume": 864694.0}, {"date": "2026-05-28", "close": 8.53, "volume": 1100944.0}, {"date": "2026-05-29", "close": 8.55, "volume": 637347.0}, {"date": "2026-06-01", "close": 8.56, "volume": 993462.0}, {"date": "2026-06-02", "close": 8.58, "volume": 1094087.0}, {"date": "2026-06-03", "close": 8.55, "volume": 868018.0}, {"date": "2026-06-04", "close": 8.51, "volume": 890224.0}, {"date": "2026-06-05", "close": 8.16, "volume": 1559512.0}, {"date": "2026-06-08", "close": 8.59, "volume": 1136271.0}, {"date": "2026-06-09", "close": 8.29, "volume": 952948.0}, {"date": "2026-06-10", "close": 8.61, "volume": 799972.0}, {"date": "2026-06-11", "close": 8.63, "volume": 1310519.0}, {"date": "2026-06-12", "close": 8.1, "volume": 2394837.0}, {"date": "2026-06-15", "close": 8.41, "volume": 1086450.0}, {"date": "2026-06-16", "close": 8.19, "volume": 728365.0}, {"date": "2026-06-17", "close": 8.2, "volume": 628454.0}, {"date": "2026-06-18", "close": 8.23, "volume": 2011160.0}, {"date": "2026-06-22", "close": 8.18, "volume": 1135448.0}, {"date": "2026-06-23", "close": 8.6, "volume": 860365.0}, {"date": "2026-06-24", "close": 8.34, "volume": 1057177.0}, {"date": "2026-06-25", "close": 8.65, "volume": 901434.0}, {"date": "2026-06-26", "close": 8.79, "volume": 10915570.0}, {"date": "2026-06-29", "close": 8.95, "volume": 1410136.0}, {"date": "2026-06-30", "close": 9.09, "volume": 1657751.0}, {"date": "2026-07-01", "close": 9.15, "volume": 1517748.0}, {"date": "2026-07-02", "close": 8.94, "volume": 1023844.0}, {"date": "2026-07-06", "close": 8.96, "volume": 833665.0}, {"date": "2026-07-07", "close": 8.72, "volume": 1172898.0}, {"date": "2026-07-08", "close": 8.63, "volume": 1213091.0}, {"date": "2026-07-09", "close": 8.81, "volume": 804037.0}, {"date": "2026-07-10", "close": 8.6, "volume": 695124.0}, {"date": "2026-07-13", "close": 8.54, "volume": 2642520.0}, {"date": "2026-07-14", "close": 8.61, "volume": 643156.0}, {"date": "2026-07-15", "close": 8.63, "volume": 626368.0}, {"date": "2026-07-16", "close": 8.53, "volume": 1216470.0}, {"date": "2026-07-17", "close": 8.51, "volume": 530047.0}, {"date": "2026-07-20", "close": 8.47, "volume": 360967.0}, {"date": "2026-07-21", "close": 8.62, "volume": 442853.0}, {"date": "2026-07-22", "close": 8.6, "volume": 394664.0}, {"date": "2026-07-23", "close": 8.51, "volume": 463619.0}, {"date": "2026-07-24", "close": 8.43, "volume": 792858.0}, {"date": "2026-07-27", "close": 8.44, "volume": 400417.0}, {"date": "2026-07-28", "close": 8.43, "volume": 887377.0}, {"date": "2026-07-29", "close": 8.33, "volume": 784518.0}, {"date": "2026-07-30", "close": 8.77, "volume": 548438.0}, {"date": "2026-07-31", "close": 8.62, "volume": 623253.0}, {"date": "2026-08-03", "close": 8.78, "volume": 570721.0}, {"date": "2026-08-04", "close": 9.1, "volume": 1159878.0}, {"date": "2026-08-05", "close": 9.13, "volume": 545960.0}, {"date": "2026-08-06", "close": 9.17, "volume": 459381.0}, {"date": "2026-08-07", "close": 9.09, "volume": 341668.0}, {"date": "2026-08-10", "close": 9.2, "volume": 443333.0}, {"date": "2026-08-11", "close": 9.34, "volume": 506663.0}, {"date": "2026-08-12", "close": 8.91, "volume": 669850.0}, {"date": "2026-08-13", "close": 8.89, "volume": 614561.0}, {"date": "2026-08-14", "close": 9.07, "volume": 387612.0}, {"date": "2026-08-17", "close": 8.95, "volume": 556111.0}, {"date": "2026-08-18", "close": 8.87, "volume": 509257.0}, {"date": "2026-08-19", "close": 8.89, "volume": 609941.0}, {"date": "2026-08-20", "close": 8.55, "volume": 786325.0}, {"date": "2026-08-21", "close": 8.61, "volume": 409834.0}, {"date": "2026-08-24", "close": 9.03, "volume": 636235.0}, {"date": "2026-08-25", "close": 9.21, "volume": 560225.0}, {"date": "2026-08-26", "close": 9.14, "volume": 405549.0}, {"date": "2026-08-27", "close": 9.05, "volume": 490660.0}, {"date": "2026-08-28", "close": 8.93, "volume": 297899.0}, {"date": "2026-08-31", "close": 8.97, "volume": 263875.0}, {"date": "2026-09-01", "close": 8.79, "volume": 702011.0}, {"date": "2026-09-02", "close": 8.78, "volume": 513519.0}, {"date": "2026-09-03", "close": 8.67, "volume": 605412.0}, {"date": "2026-09-04", "close": 8.63, "volume": 460037.0}, {"date": "2026-09-08", "close": 8.52, "volume": 718525.0}, {"date": "2026-09-09", "close": 8.5, "volume": 1156594.0}, {"date": "2026-09-10", "close": 8.54, "volume": 420545.0}, {"date": "2026-09-11", "close": 8.55, "volume": 511183.0}, {"date": "2026-09-14", "close": 8.83, "volume": 827894.0}, {"date": "2026-09-15", "close": 8.875, "volume": 475656.0}, {"date": "2026-09-16", "close": 8.78, "volume": 723087.0}, {"date": "2026-09-17", "close": 8.74, "volume": 334405.0}, {"date": "2026-09-18", "close": 8.69, "volume": 750255.0}, {"date": "2026-09-21", "close": 8.71, "volume": 392842.0}, {"date": "2026-09-22", "close": 8.87, "volume": 671057.0}, {"date": "2026-09-23", "close": 8.71, "volume": 390396.0}], "refreshing": true}