{"ticker": "YI", "overview": {"cik": "1738906", "ticker": "YI", "name": "111, Inc.", "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "sic": "5912", "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111575", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-28", "title": "FORM 6-K", "accession": "0000950103-26-014553", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110132", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-17", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-108394", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "FORM 6-K", "accession": "0000950103-26-014069", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "FORM 6-K", "accession": "0000950103-26-014068", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074263", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074262", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073118", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072551", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001973379-26-000223", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0000950103-26-008498", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008013", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008011", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007130", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007129", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007128", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007127", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001104659-26-052002", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0000950103-26-005529", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032383", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032380", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032368", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031868", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 68382.4, "net": -68382.4, "insiders": 1, "first_date": "2026-09-23", "last_date": "2026-09-28"}, "metrics": {"ticker": "YI", "has_prices": true, "as_of": "2026-09-23", "last": 3.71, "prev_close": 3.55, "change": 0.16000000000000014, "change_pct": 0.04507042253521131, "session_volume": 19470.0, "vwap_5": 3.582764389874043, "vwap_20": 3.5041697157212, "vwap_60": 3.8332013540198395, "vwap_250": 5.308387267766169, "high_52w": 8.38, "low_52w": 2.56, "avg_volume_20": 22030.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111575", "src": "INSIDERS", "ticker": "YI", "cik": "1738906", "company": "111, Inc.", "company_raw": "111, Inc.", "who": "Yang Luke Chen", "who_key": "Chen Yang Luke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37622.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "Director sells $38K of YI", "source_url": "https://www.sec.gov/Archives/edgar/data/2121461/000110465926111575/0001104659-26-111575-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51342}, {"id": "0001104659-26-110132", "src": "INSIDERS", "ticker": "YI", "cik": "1738906", "company": "111, Inc.", "company_raw": "111, Inc.", "who": "Yang Luke Chen", "who_key": "Chen Yang Luke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30760.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "Director sells $31K of YI", "source_url": "https://www.sec.gov/Archives/edgar/data/2121461/000110465926110132/0001104659-26-110132-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58542}, {"id": "13DG-0001104659-26-108394", "src": "13DG", "ticker": "YI", "cik": "1738906", "company": "111, Inc.", "company_raw": "111, Inc.", "who": "111, Inc.", "who_key": "111, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "111, Inc. takes a 20.7% activist stake in YI", "source_url": "https://www.sec.gov/Archives/edgar/data/1738906/0001104659-26-108394-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67182}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-108394", "src": "13DG", "ticker": "YI", "cik": "1738906", "company": "111, Inc.", "company_raw": "111, Inc.", "who": "111, Inc.", "who_key": "111, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Drug Stores and Proprietary Stores", "country": "Cayman Islands", "headline": "111, Inc. takes a 20.7% activist stake in YI", "source_url": "https://www.sec.gov/Archives/edgar/data/1738906/0001104659-26-108394-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67182}], "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": "111, Inc. - American Depositary Shares", "new_value": "111, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001738906", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001738906", "applied": 1, "detected_at": "2026-10-28T17:07:58.978834"}]}, "key_people": [{"who": "Yang Luke Chen", "who_key": "Chen Yang Luke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68382.4, "net": -68382.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37622.0, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121461/000110465926111575/0001104659-26-111575-index.htm"}, {"action": "SELL", "amount": 30760.4, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121461/000110465926110132/0001104659-26-110132-index.htm"}], "latest": {"action": "SELL", "amount": 37622.0, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121461/000110465926111575/0001104659-26-111575-index.htm"}}], "activity": [{"date": "2026-09-23", "net": -30760.4}, {"date": "2026-09-28", "net": -37622.0}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111575", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-28", "title": "FORM 6-K", "accession": "0000950103-26-014553", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110132", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-17", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-108394", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "FORM 6-K", "accession": "0000950103-26-014069", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-17", "title": "FORM 6-K", "accession": "0000950103-26-014068", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074263", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074262", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073118", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072551", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001973379-26-000223", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0000950103-26-008498", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008013", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000950103-26-008011", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007130", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007129", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007128", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000950103-26-007127", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001104659-26-052002", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-09", "title": "FORM 6-K", "accession": "0000950103-26-005529", "price_sensitive": true}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032383", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032380", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-032368", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031868", "price_sensitive": false}], "performance": {"ticker": "YI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-12", "close": 138.0, "volume": 129930.0}, {"date": "2018-09-13", "close": 140.0, "volume": 68396.0}, {"date": "2018-09-14", "close": 139.9, "volume": 77327.0}, {"date": "2018-09-17", "close": 137.2, "volume": 19802.0}, {"date": "2018-09-18", "close": 130.6, "volume": 25916.0}, {"date": "2018-09-19", "close": 138.2, "volume": 9601.0}, {"date": "2018-09-20", "close": 135.1, "volume": 5596.0}, {"date": "2018-09-21", "close": 154.4, "volume": 29570.0}, {"date": "2018-09-24", "close": 148.1, "volume": 7617.0}, {"date": "2018-09-25", "close": 140.7, "volume": 9151.0}, {"date": "2018-09-26", "close": 143.0, "volume": 1520.0}, {"date": "2018-09-27", "close": 138.0, "volume": 1531.0}, {"date": "2018-09-28", "close": 135.2, "volume": 2037.0}, {"date": "2018-10-01", "close": 133.8, "volume": 3772.0}, {"date": "2018-10-02", "close": 117.5, "volume": 4566.0}, {"date": "2018-10-03", "close": 113.65, "volume": 6203.0}, {"date": "2018-10-04", "close": 108.0, "volume": 15392.0}, {"date": "2018-10-05", "close": 121.2, "volume": 11973.0}, {"date": "2018-10-08", "close": 116.4, "volume": 7843.0}, {"date": "2018-10-09", "close": 111.5, "volume": 7714.0}, {"date": "2018-10-10", "close": 105.1, "volume": 2028.0}, {"date": "2018-10-11", "close": 98.5, "volume": 3182.0}, {"date": "2018-10-12", "close": 93.5, "volume": 2380.0}, {"date": "2018-10-15", "close": 99.9, "volume": 4813.0}, {"date": "2018-10-16", "close": 106.4, "volume": 4106.0}, {"date": "2018-10-17", "close": 107.5, "volume": 850.0}, {"date": "2018-10-18", "close": 102.0, "volume": 841.0}, {"date": "2018-10-19", "close": 88.9, "volume": 3855.0}, {"date": "2018-10-22", "close": 80.2, "volume": 4612.0}, {"date": "2018-10-23", "close": 80.5, "volume": 1652.0}, {"date": "2018-10-24", "close": 81.0, "volume": 1329.0}, {"date": "2018-10-25", "close": 80.1, "volume": 1588.0}, {"date": "2018-10-26", "close": 81.5, "volume": 1340.0}, {"date": "2018-10-29", "close": 82.1, "volume": 1684.0}, {"date": "2018-10-30", "close": 87.1, "volume": 3381.0}, {"date": "2018-10-31", "close": 88.8, "volume": 968.0}, {"date": "2018-11-01", "close": 100.0, "volume": 2469.0}, {"date": "2018-11-02", "close": 112.8, "volume": 3402.0}, {"date": "2018-11-05", "close": 112.0, "volume": 2357.0}, {"date": "2018-11-06", "close": 115.0, "volume": 1253.0}, {"date": "2018-11-07", "close": 117.7, "volume": 1929.0}, {"date": "2018-11-08", "close": 110.0, "volume": 2204.0}, {"date": "2018-11-09", "close": 97.5, "volume": 3256.0}, {"date": "2018-11-12", "close": 99.0, "volume": 1054.0}, {"date": "2018-11-13", "close": 96.2, "volume": 208.0}, {"date": "2018-11-14", "close": 98.0, "volume": 204.0}, {"date": "2018-11-15", "close": 100.0, "volume": 1232.0}, {"date": "2018-11-16", "close": 101.2, "volume": 942.0}, {"date": "2018-11-19", "close": 100.6, "volume": 3888.0}, {"date": "2018-11-20", "close": 91.5, "volume": 1231.0}, {"date": "2018-11-21", "close": 92.8, "volume": 985.0}, {"date": "2018-11-23", "close": 98.0, "volume": 90.0}, {"date": "2018-11-26", "close": 96.9, "volume": 793.0}, {"date": "2018-11-27", "close": 96.1, "volume": 666.0}, {"date": "2018-11-28", "close": 95.0, "volume": 630.0}, {"date": "2018-11-29", "close": 95.0, "volume": 1596.0}, {"date": "2018-11-30", "close": 95.0, "volume": 216.0}, {"date": "2018-12-03", "close": 95.55, "volume": 3997.0}, {"date": "2018-12-04", "close": 71.7, "volume": 5966.0}, {"date": "2018-12-06", "close": 79.8, "volume": 2519.0}, {"date": "2018-12-07", "close": 75.3, "volume": 583.0}, {"date": "2018-12-10", "close": 75.0, "volume": 805.0}, {"date": "2018-12-11", "close": 70.0, "volume": 3374.0}, {"date": "2018-12-12", "close": 70.0, "volume": 2088.0}, {"date": "2018-12-13", "close": 65.5, "volume": 977.0}, {"date": "2018-12-14", "close": 65.0, "volume": 267.0}, {"date": "2018-12-17", "close": 66.8, "volume": 2969.0}, {"date": "2018-12-18", "close": 64.4, "volume": 172.0}, {"date": "2018-12-19", "close": 65.0, "volume": 1472.0}, {"date": "2018-12-20", "close": 61.0, "volume": 2039.0}, {"date": "2018-12-21", "close": 60.0, "volume": 1200.0}, {"date": "2018-12-24", "close": 61.5, "volume": 115.0}, {"date": "2018-12-26", "close": 63.7, "volume": 553.0}, {"date": "2018-12-27", "close": 60.3, "volume": 188.0}, {"date": "2018-12-28", "close": 60.5, "volume": 775.0}, {"date": "2018-12-31", "close": 61.4, "volume": 467.0}, {"date": "2019-01-02", "close": 60.0, "volume": 406.0}, {"date": "2019-01-03", "close": 60.5, "volume": 470.0}, {"date": "2019-01-04", "close": 67.8, "volume": 1027.0}, {"date": "2019-01-07", "close": 70.0, "volume": 1006.0}, {"date": "2019-01-08", "close": 95.5, "volume": 6025.0}, {"date": "2019-01-09", "close": 96.2, "volume": 3846.0}, {"date": "2019-01-10", "close": 98.4, "volume": 601.0}, {"date": "2019-01-11", "close": 99.0, "volume": 280.0}, {"date": "2019-01-14", "close": 97.9, "volume": 656.0}, {"date": "2019-01-15", "close": 93.1, "volume": 892.0}, {"date": "2019-01-16", "close": 85.2, "volume": 947.0}, {"date": "2019-01-17", "close": 81.7, "volume": 995.0}, {"date": "2019-01-18", "close": 75.3, "volume": 2930.0}, {"date": "2019-01-22", "close": 77.406, "volume": 44.0}, {"date": "2019-01-23", "close": 81.0, "volume": 165.0}, {"date": "2019-01-24", "close": 88.0, "volume": 1289.0}, {"date": "2019-01-25", "close": 87.0, "volume": 595.0}, {"date": "2019-01-28", "close": 84.876, "volume": 286.0}, {"date": "2019-01-29", "close": 90.3, "volume": 80.0}, {"date": "2019-01-30", "close": 88.1, "volume": 1586.0}, {"date": "2019-01-31", "close": 87.5, "volume": 1679.0}, {"date": "2019-02-01", "close": 87.7, "volume": 1058.0}, {"date": "2019-02-04", "close": 93.8, "volume": 1083.0}, {"date": "2019-02-05", "close": 90.0, "volume": 721.0}, {"date": "2019-02-06", "close": 88.5, "volume": 1519.0}, {"date": "2019-02-07", "close": 85.4, "volume": 1421.0}, {"date": "2019-02-08", "close": 77.9, "volume": 2649.0}, {"date": "2019-02-11", "close": 80.1, "volume": 191.0}, {"date": "2019-02-12", "close": 83.9, "volume": 184.0}, {"date": "2019-02-13", "close": 83.0, "volume": 215.0}, {"date": "2019-02-14", "close": 75.1, "volume": 1167.0}, {"date": "2019-02-15", "close": 83.6, "volume": 1367.0}, {"date": "2019-02-19", "close": 80.1, "volume": 694.0}, {"date": "2019-02-20", "close": 80.2, "volume": 333.0}, {"date": "2019-02-21", "close": 76.8, "volume": 1158.0}, {"date": "2019-02-22", "close": 80.4, "volume": 813.0}, {"date": "2019-02-25", "close": 84.3, "volume": 3551.0}, {"date": "2019-02-26", "close": 87.5, "volume": 1013.0}, {"date": "2019-02-27", "close": 90.8, "volume": 1562.0}, {"date": "2019-02-28", "close": 87.0, "volume": 1097.0}, {"date": "2019-03-01", "close": 83.4, "volume": 519.0}, {"date": "2019-03-04", "close": 84.0, "volume": 1702.0}, {"date": "2019-03-05", "close": 81.9, "volume": 1405.0}, {"date": "2019-03-06", "close": 81.59, "volume": 539.0}, {"date": "2019-03-07", "close": 79.9, "volume": 1288.0}, {"date": "2019-03-08", "close": 75.2, "volume": 2195.0}, {"date": "2019-03-11", "close": 81.5, "volume": 453.0}, {"date": "2019-03-12", "close": 82.9, "volume": 631.0}, {"date": "2019-03-13", "close": 80.3, "volume": 727.0}, {"date": "2019-03-14", "close": 79.5, "volume": 238.0}, {"date": "2019-03-15", "close": 78.5, "volume": 10648.0}, {"date": "2019-03-18", "close": 74.5, "volume": 17603.0}, {"date": "2019-03-19", "close": 69.5, "volume": 14169.0}, {"date": "2019-03-20", "close": 68.35, "volume": 2560.0}, {"date": "2019-03-21", "close": 69.9, "volume": 6584.0}, {"date": "2019-03-22", "close": 69.8, "volume": 7556.0}, {"date": "2019-03-25", "close": 70.0, "volume": 2533.0}, {"date": "2019-03-26", "close": 70.0, "volume": 7500.0}, {"date": "2019-03-27", "close": 64.1, "volume": 6280.0}, {"date": "2019-03-28", "close": 56.9, "volume": 5641.0}, {"date": "2019-03-29", "close": 64.9, "volume": 3110.0}, {"date": "2019-04-01", "close": 65.1, "volume": 2460.0}, {"date": "2019-04-02", "close": 65.5, "volume": 964.0}, {"date": "2019-04-03", "close": 65.9, "volume": 913.0}, {"date": "2019-04-04", "close": 72.5, "volume": 1944.0}, {"date": "2019-04-05", "close": 73.2, "volume": 1579.0}, {"date": "2019-04-08", "close": 71.5, "volume": 820.0}, {"date": "2019-04-09", "close": 70.2, "volume": 1085.0}, {"date": "2019-04-10", "close": 71.0, "volume": 409.0}, {"date": "2019-04-11", "close": 74.0, "volume": 2612.0}, {"date": "2019-04-12", "close": 73.0, "volume": 2304.0}, {"date": "2019-04-15", "close": 77.0, "volume": 2290.0}, {"date": "2019-04-16", "close": 77.0, "volume": 1975.0}, {"date": "2019-04-17", "close": 77.0, "volume": 3566.0}, {"date": "2019-04-18", "close": 77.0, "volume": 637.0}, {"date": "2019-04-22", "close": 77.6, "volume": 4575.0}, {"date": "2019-04-23", "close": 86.1, "volume": 16739.0}, {"date": "2019-04-24", "close": 88.0, "volume": 4726.0}, {"date": "2019-04-25", "close": 89.2, "volume": 3564.0}, {"date": "2019-04-26", "close": 88.0, "volume": 1189.0}, {"date": "2019-04-29", "close": 86.5, "volume": 1519.0}, {"date": "2019-04-30", "close": 81.5, "volume": 8269.0}, {"date": "2019-05-01", "close": 80.0, "volume": 1444.0}, {"date": "2019-05-02", "close": 78.013, "volume": 2855.0}, {"date": "2019-05-03", "close": 75.0, "volume": 4621.0}, {"date": "2019-05-06", "close": 73.4, "volume": 1743.0}, {"date": "2019-05-07", "close": 79.7, "volume": 8451.0}, {"date": "2019-05-08", "close": 87.5, "volume": 6377.0}, {"date": "2019-05-09", "close": 84.0, "volume": 4586.0}, {"date": "2019-05-10", "close": 80.1, "volume": 57.0}, {"date": "2019-05-13", "close": 80.4, "volume": 879.0}, {"date": "2019-05-14", "close": 81.5, "volume": 162.0}, {"date": "2019-05-15", "close": 82.55, "volume": 701.0}, {"date": "2019-05-16", "close": 84.25, "volume": 3883.0}, {"date": "2019-05-17", "close": 89.9, "volume": 5553.0}, {"date": "2019-05-20", "close": 90.0, "volume": 4156.0}, {"date": "2019-05-21", "close": 87.1, "volume": 4593.0}, {"date": "2019-05-22", "close": 86.5, "volume": 847.0}, {"date": "2019-05-23", "close": 86.1, "volume": 1934.0}, {"date": "2019-05-24", "close": 85.6, "volume": 1097.0}, {"date": "2019-05-28", "close": 83.4, "volume": 2246.0}, {"date": "2019-05-29", "close": 82.5, "volume": 101.0}, {"date": "2019-05-30", "close": 80.0, "volume": 1525.0}, {"date": "2019-05-31", "close": 79.1, "volume": 3055.0}, {"date": "2019-06-03", "close": 76.9, "volume": 762.0}, {"date": "2019-06-04", "close": 76.0, "volume": 2689.0}, {"date": "2019-06-05", "close": 72.2, "volume": 1261.0}, {"date": "2019-06-06", "close": 73.5, "volume": 700.0}, {"date": "2019-06-07", "close": 71.6, "volume": 630.0}, {"date": "2019-06-10", "close": 74.0, "volume": 910.0}, {"date": "2019-06-11", "close": 70.0, "volume": 3283.0}, {"date": "2019-06-12", "close": 72.2, "volume": 1385.0}, {"date": "2019-06-13", "close": 68.5, "volume": 3345.0}, {"date": "2019-06-14", "close": 68.0, "volume": 534.0}, {"date": "2019-06-17", "close": 67.5, "volume": 627.0}, {"date": "2019-06-18", "close": 66.2, "volume": 1984.0}, {"date": "2019-06-19", "close": 66.2, "volume": 2198.0}, {"date": "2019-06-20", "close": 66.2, "volume": 1891.0}, {"date": "2019-06-21", "close": 64.9, "volume": 297.0}, {"date": "2019-06-24", "close": 62.1, "volume": 2125.0}, {"date": "2019-06-25", "close": 57.8, "volume": 2208.0}, {"date": "2019-06-26", "close": 60.0, "volume": 1475.0}, {"date": "2019-06-27", "close": 60.1, "volume": 918.0}, {"date": "2019-06-28", "close": 55.6, "volume": 2918.0}, {"date": "2019-07-01", "close": 55.0, "volume": 2295.0}, {"date": "2019-07-02", "close": 54.5, "volume": 13486.0}, {"date": "2019-07-03", "close": 53.4, "volume": 3025.0}, {"date": "2019-07-05", "close": 53.6, "volume": 2740.0}, {"date": "2019-07-08", "close": 51.6, "volume": 2056.0}, {"date": "2019-07-09", "close": 51.0, "volume": 2141.0}, {"date": "2019-07-10", "close": 50.1, "volume": 1327.0}, {"date": "2019-07-11", "close": 50.0, "volume": 964.0}, {"date": "2019-07-12", "close": 51.0, "volume": 119.0}, {"date": "2019-07-15", "close": 49.9, "volume": 1560.0}, {"date": "2019-07-16", "close": 48.5, "volume": 3748.0}, {"date": "2019-07-17", "close": 47.5, "volume": 1677.0}, {"date": "2019-07-18", "close": 46.5, "volume": 316.0}, {"date": "2019-07-19", "close": 45.5, "volume": 2224.0}, {"date": "2019-07-22", "close": 40.65, "volume": 8939.0}, {"date": "2019-07-23", "close": 40.7, "volume": 2489.0}, {"date": "2019-07-24", "close": 40.5, "volume": 1769.0}, {"date": "2019-07-25", "close": 38.8, "volume": 252.0}, {"date": "2019-07-26", "close": 37.6, "volume": 6298.0}, {"date": "2019-07-29", "close": 39.95, "volume": 1209.0}, {"date": "2019-07-30", "close": 37.1, "volume": 902.0}, {"date": "2019-07-31", "close": 39.0, "volume": 1376.0}, {"date": "2019-08-01", "close": 35.0, "volume": 3771.0}, {"date": "2019-08-02", "close": 35.3, "volume": 461.0}, {"date": "2019-08-05", "close": 35.5, "volume": 694.0}, {"date": "2019-08-06", "close": 35.0, "volume": 1606.0}, {"date": "2019-08-07", "close": 34.971, "volume": 2354.0}, {"date": "2019-08-08", "close": 33.5, "volume": 2028.0}, {"date": "2019-08-09", "close": 32.5, "volume": 790.0}, {"date": "2019-08-12", "close": 32.5, "volume": 705.0}, {"date": "2019-08-13", "close": 30.8, "volume": 2865.0}, {"date": "2019-08-14", "close": 30.0, "volume": 6646.0}, {"date": "2019-08-15", "close": 27.9, "volume": 31025.0}, {"date": "2019-08-16", "close": 29.5, "volume": 3851.0}, {"date": "2019-08-19", "close": 28.6, "volume": 2444.0}, {"date": "2019-08-20", "close": 28.9, "volume": 4152.0}, {"date": "2019-08-21", "close": 28.8, "volume": 2604.0}, {"date": "2019-08-22", "close": 28.2, "volume": 770.0}, {"date": "2019-08-23", "close": 26.9, "volume": 36684.0}, {"date": "2019-08-26", "close": 27.0, "volume": 3378.0}, {"date": "2019-08-27", "close": 27.0, "volume": 1172.0}, {"date": "2019-08-28", "close": 26.2, "volume": 4708.0}, {"date": "2019-08-29", "close": 26.9, "volume": 1370.0}, {"date": "2019-08-30", "close": 26.5, "volume": 2635.0}, {"date": "2019-09-03", "close": 24.0, "volume": 4551.0}, {"date": "2019-09-04", "close": 24.2, "volume": 4404.0}, {"date": "2019-09-05", "close": 24.3, "volume": 2747.0}, {"date": "2019-09-06", "close": 23.0, "volume": 3019.0}, {"date": "2019-09-09", "close": 30.8, "volume": 29876.0}, {"date": "2019-09-10", "close": 49.9, "volume": 188256.0}, {"date": "2019-09-11", "close": 46.0, "volume": 42053.0}, {"date": "2019-09-12", "close": 56.9, "volume": 39225.0}, {"date": "2019-09-13", "close": 48.5, "volume": 62003.0}, {"date": "2019-09-16", "close": 47.8, "volume": 8492.0}, {"date": "2019-09-17", "close": 44.4, "volume": 6708.0}, {"date": "2019-09-18", "close": 47.4, "volume": 2195.0}, {"date": "2019-09-19", "close": 45.2, "volume": 3084.0}, {"date": "2019-09-20", "close": 47.0, "volume": 1658.0}, {"date": "2019-09-23", "close": 49.5, "volume": 5991.0}, {"date": "2019-09-24", "close": 49.05, "volume": 3212.0}, {"date": "2019-09-25", "close": 48.1, "volume": 2081.0}, {"date": "2019-09-26", "close": 50.2, "volume": 6831.0}, {"date": "2019-09-27", "close": 48.0, "volume": 13986.0}, {"date": "2019-09-30", "close": 48.7, "volume": 13775.0}, {"date": "2019-10-01", "close": 48.5, "volume": 3744.0}, {"date": "2019-10-02", "close": 49.4, "volume": 3192.0}, {"date": "2019-10-03", "close": 48.2, "volume": 1661.0}, {"date": "2019-10-04", "close": 49.2, "volume": 1437.0}, {"date": "2019-10-07", "close": 49.1, "volume": 2333.0}, {"date": "2019-10-08", "close": 50.4, "volume": 37.0}, {"date": "2019-10-09", "close": 50.3, "volume": 2036.0}, {"date": "2019-10-10", "close": 48.8, "volume": 1271.0}, {"date": "2019-10-11", "close": 50.0, "volume": 1246.0}, {"date": "2019-10-14", "close": 48.9, "volume": 752.0}, {"date": "2019-10-15", "close": 48.3, "volume": 582.0}, {"date": "2019-10-16", "close": 50.0, "volume": 180.0}, {"date": "2019-10-17", "close": 48.5, "volume": 118.0}, {"date": "2019-10-18", "close": 47.0, "volume": 560.0}, {"date": "2019-10-21", "close": 46.6, "volume": 1107.0}, {"date": "2019-10-22", "close": 48.0, "volume": 739.0}, {"date": "2019-10-23", "close": 48.0, "volume": null}, {"date": "2019-10-24", "close": 47.5, "volume": 286.0}, {"date": "2019-10-25", "close": 45.6, "volume": 1863.0}, {"date": "2019-10-28", "close": 45.6, "volume": 1222.0}, {"date": "2019-10-29", "close": 45.6, "volume": 933.0}, {"date": "2019-10-30", "close": 44.5, "volume": 2171.0}, {"date": "2019-10-31", "close": 46.6, "volume": 1019.0}, {"date": "2019-11-01", "close": 45.333, "volume": 51.0}, {"date": "2019-11-04", "close": 46.362, "volume": 121.0}, {"date": "2019-11-05", "close": 51.8, "volume": 1104.0}, {"date": "2019-11-06", "close": 47.2, "volume": 510.0}, {"date": "2019-11-07", "close": 47.8, "volume": 130.0}, {"date": "2019-11-08", "close": 52.6, "volume": 1210.0}, {"date": "2019-11-11", "close": 52.6, "volume": 2405.0}, {"date": "2019-11-12", "close": 55.8, "volume": 602.0}, {"date": "2019-11-13", "close": 52.9, "volume": 1890.0}, {"date": "2019-11-14", "close": 50.0, "volume": 3701.0}, {"date": "2019-11-15", "close": 52.0, "volume": 1746.0}, {"date": "2019-11-18", "close": 52.0, "volume": 878.0}, {"date": "2019-11-19", "close": 51.996, "volume": 1021.0}, {"date": "2019-11-20", "close": 51.8, "volume": 1125.0}, {"date": "2019-11-21", "close": 51.7, "volume": 792.0}, {"date": "2019-11-22", "close": 51.0, "volume": 2299.0}, {"date": "2019-11-25", "close": 50.5, "volume": 1518.0}, {"date": "2019-11-26", "close": 51.0, "volume": 2770.0}, {"date": "2019-11-27", "close": 50.0, "volume": 3092.0}, {"date": "2019-11-29", "close": 51.1, "volume": 545.0}, {"date": "2019-12-02", "close": 51.5, "volume": 1253.0}, {"date": "2019-12-03", "close": 50.1, "volume": 1724.0}, {"date": "2019-12-04", "close": 49.95, "volume": 910.0}, {"date": "2019-12-05", "close": 51.0, "volume": 727.0}, {"date": "2019-12-06", "close": 50.5, "volume": 769.0}, {"date": "2019-12-09", "close": 51.1, "volume": 2163.0}, {"date": "2019-12-10", "close": 50.0, "volume": 4089.0}, {"date": "2019-12-11", "close": 47.5, "volume": 1725.0}, {"date": "2019-12-12", "close": 48.8, "volume": 1512.0}, {"date": "2019-12-13", "close": 49.8, "volume": 580.0}, {"date": "2019-12-16", "close": 49.3, "volume": 131.0}, {"date": "2019-12-17", "close": 50.3, "volume": 1307.0}, {"date": "2019-12-18", "close": 50.3, "volume": null}, {"date": "2019-12-19", "close": 50.3, "volume": null}, {"date": "2019-12-20", "close": 51.148, "volume": 498.0}, {"date": "2019-12-23", "close": 51.5, "volume": 818.0}, {"date": "2019-12-24", "close": 51.6, "volume": 4990.0}, {"date": "2019-12-26", "close": 52.7, "volume": 22330.0}, {"date": "2019-12-27", "close": 67.504, "volume": 8964.0}, {"date": "2019-12-30", "close": 64.5, "volume": 19450.0}, {"date": "2019-12-31", "close": 67.3, "volume": 43753.0}, {"date": "2020-01-02", "close": 62.4, "volume": 3910.0}, {"date": "2020-01-03", "close": 62.0, "volume": 2622.0}, {"date": "2020-01-06", "close": 61.3, "volume": 637.0}, {"date": "2020-01-07", "close": 69.3, "volume": 5481.0}, {"date": "2020-01-08", "close": 63.8, "volume": 5091.0}, {"date": "2020-01-09", "close": 65.0, "volume": 3704.0}, {"date": "2020-01-10", "close": 65.6, "volume": 2858.0}, {"date": "2020-01-13", "close": 64.4, "volume": 2707.0}, {"date": "2020-01-14", "close": 64.642, "volume": 562.0}, {"date": "2020-01-15", "close": 64.506, "volume": 848.0}, {"date": "2020-01-16", "close": 65.3, "volume": 3397.0}, {"date": "2020-01-17", "close": 66.3, "volume": 3512.0}, {"date": "2020-01-21", "close": 69.15, "volume": 5482.0}, {"date": "2020-01-22", "close": 70.0, "volume": 4895.0}, {"date": "2020-01-23", "close": 67.0, "volume": 66121.0}, {"date": "2020-01-24", "close": 66.3, "volume": 5167.0}, {"date": "2020-01-27", "close": 70.0, "volume": 33487.0}, {"date": "2020-01-28", "close": 80.0, "volume": 25846.0}, {"date": "2020-01-29", "close": 71.5, "volume": 120261.0}, {"date": "2020-01-30", "close": 63.1, "volume": 94673.0}, {"date": "2020-01-31", "close": 55.5, "volume": 13270.0}, {"date": "2020-02-03", "close": 55.5, "volume": 8589.0}, {"date": "2020-02-04", "close": 56.2, "volume": 10627.0}, {"date": "2020-02-05", "close": 55.3, "volume": 4111.0}, {"date": "2020-02-06", "close": 54.3, "volume": 1902.0}, {"date": "2020-02-07", "close": 54.7, "volume": 1811.0}, {"date": "2020-02-10", "close": 53.5, "volume": 1957.0}, {"date": "2020-02-11", "close": 54.6, "volume": 2997.0}, {"date": "2020-02-12", "close": 56.1, "volume": 2908.0}, {"date": "2020-02-13", "close": 56.3, "volume": 3449.0}, {"date": "2020-02-14", "close": 60.3, "volume": 14776.0}, {"date": "2020-02-18", "close": 72.0, "volume": 214493.0}, {"date": "2020-02-19", "close": 69.0, "volume": 157979.0}, {"date": "2020-02-20", "close": 71.6, "volume": 5429.0}, {"date": "2020-02-21", "close": 67.6, "volume": 194477.0}, {"date": "2020-02-24", "close": 66.0, "volume": 124241.0}, {"date": "2020-02-25", "close": 67.4, "volume": 5975.0}, {"date": "2020-02-26", "close": 66.8, "volume": 2967.0}, {"date": "2020-02-27", "close": 65.5, "volume": 320590.0}, {"date": "2020-02-28", "close": 65.1, "volume": 3172.0}, {"date": "2020-03-02", "close": 67.8, "volume": 240154.0}, {"date": "2020-03-03", "close": 70.1, "volume": 37872.0}, {"date": "2020-03-04", "close": 61.7, "volume": 152857.0}, {"date": "2020-03-05", "close": 61.8, "volume": 13960.0}, {"date": "2020-03-06", "close": 60.8, "volume": 9367.0}, {"date": "2020-03-09", "close": 57.0, "volume": 9321.0}, {"date": "2020-03-10", "close": 61.0, "volume": 13078.0}, {"date": "2020-03-11", "close": 65.5, "volume": 6468.0}, {"date": "2020-03-12", "close": 63.3, "volume": 19788.0}, {"date": "2020-03-13", "close": 63.9, "volume": 6016.0}, {"date": "2020-03-16", "close": 67.1, "volume": 96723.0}, {"date": "2020-03-17", "close": 64.0, "volume": 14809.0}, {"date": "2020-03-18", "close": 59.0, "volume": 4486.0}, {"date": "2020-03-19", "close": 57.8, "volume": 8574.0}, {"date": "2020-03-20", "close": 61.0, "volume": 4968.0}, {"date": "2020-03-23", "close": 59.4, "volume": 8003.0}, {"date": "2020-03-24", "close": 65.6, "volume": 185396.0}, {"date": "2020-03-25", "close": 63.2, "volume": 9600.0}, {"date": "2020-03-26", "close": 67.7, "volume": 21729.0}, {"date": "2020-03-27", "close": 67.0, "volume": 6422.0}, {"date": "2020-03-30", "close": 63.5, "volume": 5398.0}, {"date": "2020-03-31", "close": 66.1, "volume": 81336.0}, {"date": "2020-04-01", "close": 66.0, "volume": 5361.0}, {"date": "2020-04-02", "close": 66.1, "volume": 10638.0}, {"date": "2020-04-03", "close": 65.5, "volume": 5355.0}, {"date": "2020-04-06", "close": 68.4, "volume": 15610.0}, {"date": "2020-04-07", "close": 72.0, "volume": 12912.0}, {"date": "2020-04-08", "close": 71.6, "volume": 15438.0}, {"date": "2020-04-09", "close": 75.0, "volume": 12065.0}, {"date": "2020-04-13", "close": 74.4, "volume": 7038.0}, {"date": "2020-04-14", "close": 74.6, "volume": 8139.0}, {"date": "2020-04-15", "close": 75.3, "volume": 6300.0}, {"date": "2020-04-16", "close": 74.1, "volume": 2501.0}, {"date": "2020-04-17", "close": 75.5, "volume": 76710.0}, {"date": "2020-04-20", "close": 75.4, "volume": 10417.0}, {"date": "2020-04-21", "close": 70.5, "volume": 3543.0}, {"date": "2020-04-22", "close": 73.9, "volume": 557.0}, {"date": "2020-04-23", "close": 67.6, "volume": 5896.0}, {"date": "2020-04-24", "close": 65.0, "volume": 3923.0}, {"date": "2020-04-27", "close": 74.7, "volume": 192847.0}, {"date": "2020-04-28", "close": 71.2, "volume": 7299.0}, {"date": "2020-04-29", "close": 74.9, "volume": 7632.0}, {"date": "2020-04-30", "close": 76.0, "volume": 3609.0}, {"date": "2020-05-01", "close": 72.3, "volume": 1961.0}, {"date": "2020-05-04", "close": 76.0, "volume": 10328.0}, {"date": "2020-05-05", "close": 74.2, "volume": 7369.0}, {"date": "2020-05-06", "close": 74.8, "volume": 1394.0}, {"date": "2020-05-07", "close": 76.0, "volume": 2439.0}, {"date": "2020-05-08", "close": 75.3, "volume": 47658.0}, {"date": "2020-05-11", "close": 74.4, "volume": 2556.0}, {"date": "2020-05-12", "close": 71.7, "volume": 2296.0}, {"date": "2020-05-13", "close": 76.1, "volume": 3858.0}, {"date": "2020-05-14", "close": 76.0, "volume": 5165.0}, {"date": "2020-05-15", "close": 76.1, "volume": 2879.0}, {"date": "2020-05-18", "close": 76.1, "volume": 9416.0}, {"date": "2020-05-19", "close": 76.4, "volume": 5370.0}, {"date": "2020-05-20", "close": 73.0, "volume": 7022.0}, {"date": "2020-05-21", "close": 74.7, "volume": 9797.0}, {"date": "2020-05-22", "close": 70.9, "volume": 18194.0}, {"date": "2020-05-26", "close": 74.0, "volume": 4653.0}, {"date": "2020-05-27", "close": 76.4, "volume": 6172.0}, {"date": "2020-05-28", "close": 75.6, "volume": 6615.0}, {"date": "2020-05-29", "close": 74.0, "volume": 117547.0}, {"date": "2020-06-01", "close": 72.4, "volume": 3485.0}, {"date": "2020-06-02", "close": 74.2, "volume": 5035.0}, {"date": "2020-06-03", "close": 72.9, "volume": 2132.0}, {"date": "2020-06-04", "close": 71.3, "volume": 1830.0}, {"date": "2020-06-05", "close": 70.0, "volume": 5459.0}, {"date": "2020-06-08", "close": 71.0, "volume": 3777.0}, {"date": "2020-06-09", "close": 69.7, "volume": 1974.0}, {"date": "2020-06-10", "close": 70.3, "volume": 3557.0}, {"date": "2020-06-11", "close": 63.2, "volume": 64152.0}, {"date": "2020-06-12", "close": 63.8, "volume": 6829.0}, {"date": "2020-06-15", "close": 66.2, "volume": 3574.0}, {"date": "2020-06-16", "close": 68.3, "volume": 3495.0}, {"date": "2020-06-17", "close": 68.6, "volume": 2399.0}, {"date": "2020-06-18", "close": 66.9, "volume": 3172.0}, {"date": "2020-06-19", "close": 68.6, "volume": 5080.0}, {"date": "2020-06-22", "close": 64.2, "volume": 25645.0}, {"date": "2020-06-23", "close": 65.9, "volume": 2608.0}, {"date": "2020-06-24", "close": 63.4, "volume": 33766.0}, {"date": "2020-06-25", "close": 62.2, "volume": 27140.0}, {"date": "2020-06-26", "close": 67.8, "volume": 56082.0}, {"date": "2020-06-29", "close": 64.4, "volume": 3031.0}, {"date": "2020-06-30", "close": 63.5, "volume": 4983.0}, {"date": "2020-07-01", "close": 63.3, "volume": 1053.0}, {"date": "2020-07-02", "close": 63.8, "volume": 3794.0}, {"date": "2020-07-06", "close": 66.8, "volume": 2753.0}, {"date": "2020-07-07", "close": 67.3, "volume": 3079.0}, {"date": "2020-07-08", "close": 67.4, "volume": 2188.0}, {"date": "2020-07-09", "close": 67.4, "volume": 2607.0}, {"date": "2020-07-10", "close": 67.4, "volume": 6583.0}, {"date": "2020-07-13", "close": 64.8, "volume": 9165.0}, {"date": "2020-07-14", "close": 66.4, "volume": 3024.0}, {"date": "2020-07-15", "close": 63.1, "volume": 96042.0}, {"date": "2020-07-16", "close": 65.3, "volume": 13604.0}, {"date": "2020-07-17", "close": 67.2, "volume": 13331.0}, {"date": "2020-07-20", "close": 67.0, "volume": 15321.0}, {"date": "2020-07-21", "close": 68.4, "volume": 18504.0}, {"date": "2020-07-22", "close": 68.0, "volume": 8398.0}, {"date": "2020-07-23", "close": 62.9, "volume": 16444.0}, {"date": "2020-07-24", "close": 61.4, "volume": 9863.0}, {"date": "2020-07-27", "close": 62.7, "volume": 5454.0}, {"date": "2020-07-28", "close": 64.7, "volume": 5722.0}, {"date": "2020-07-29", "close": 63.9, "volume": 1228.0}, {"date": "2020-07-30", "close": 63.9, "volume": 1576.0}, {"date": "2020-07-31", "close": 64.7, "volume": 1865.0}, {"date": "2020-08-03", "close": 63.1, "volume": 2126.0}, {"date": "2020-08-04", "close": 64.4, "volume": 1290.0}, {"date": "2020-08-05", "close": 64.7, "volume": 1597.0}, {"date": "2020-08-06", "close": 64.8, "volume": 2161.0}, {"date": "2020-08-07", "close": 64.3, "volume": 1752.0}, {"date": "2020-08-10", "close": 67.9, "volume": 3488.0}, {"date": "2020-08-11", "close": 67.4, "volume": 9686.0}, {"date": "2020-08-12", "close": 65.6, "volume": 2779.0}, {"date": "2020-08-13", "close": 66.8, "volume": 2457.0}, {"date": "2020-08-14", "close": 65.3, "volume": 822.0}, {"date": "2020-08-17", "close": 67.0, "volume": 4010.0}, {"date": "2020-08-18", "close": 67.7, "volume": 65863.0}, {"date": "2020-08-19", "close": 67.5, "volume": 7783.0}, {"date": "2020-08-20", "close": 73.3, "volume": 45183.0}, {"date": "2020-08-21", "close": 68.8, "volume": 31249.0}, {"date": "2020-08-24", "close": 65.6, "volume": 21728.0}, {"date": "2020-08-25", "close": 62.8, "volume": 7365.0}, {"date": "2020-08-26", "close": 64.201, "volume": 3337.0}, {"date": "2020-08-27", "close": 62.5, "volume": 4796.0}, {"date": "2020-08-28", "close": 61.4, "volume": 3974.0}, {"date": "2020-08-31", "close": 61.6, "volume": 7354.0}, {"date": "2020-09-01", "close": 62.2, "volume": 1546.0}, {"date": "2020-09-02", "close": 62.3, "volume": 2750.0}, {"date": "2020-09-03", "close": 61.8, "volume": 2721.0}, {"date": "2020-09-04", "close": 59.6, "volume": 5214.0}, {"date": "2020-09-08", "close": 54.5, "volume": 12881.0}, {"date": "2020-09-09", "close": 57.6, "volume": 3396.0}, {"date": "2020-09-10", "close": 57.3, "volume": 7269.0}, {"date": "2020-09-11", "close": 55.7, "volume": 3354.0}, {"date": "2020-09-14", "close": 57.5, "volume": 113120.0}, {"date": "2020-09-15", "close": 59.2, "volume": 1509.0}, {"date": "2020-09-16", "close": 58.9, "volume": 2884.0}, {"date": "2020-09-17", "close": 59.5, "volume": 1427.0}, {"date": "2020-09-18", "close": 59.0, "volume": 3393.0}, {"date": "2020-09-21", "close": 65.9, "volume": 6150.0}, {"date": "2020-09-22", "close": 60.0, "volume": 3115.0}, {"date": "2020-09-23", "close": 58.3, "volume": 2844.0}, {"date": "2020-09-24", "close": 60.3, "volume": 1311.0}, {"date": "2020-09-25", "close": 61.2, "volume": 888.0}, {"date": "2020-09-28", "close": 61.7, "volume": 1169.0}, {"date": "2020-09-29", "close": 61.5, "volume": 370.0}, {"date": "2020-09-30", "close": 62.0, "volume": 811.0}, {"date": "2020-10-01", "close": 63.2, "volume": 1137.0}, {"date": "2020-10-02", "close": 62.3, "volume": 2603.0}, {"date": "2020-10-05", "close": 68.0, "volume": 9428.0}, {"date": "2020-10-06", "close": 67.9, "volume": 5902.0}, {"date": "2020-10-07", "close": 66.5, "volume": 2515.0}, {"date": "2020-10-08", "close": 65.7, "volume": 1109.0}, {"date": "2020-10-09", "close": 65.7, "volume": 3236.0}, {"date": "2020-10-12", "close": 66.25, "volume": 789.0}, {"date": "2020-10-13", "close": 65.2, "volume": 3284.0}, {"date": "2020-10-14", "close": 65.0, "volume": 3099.0}, {"date": "2020-10-15", "close": 65.7, "volume": 58962.0}, {"date": "2020-10-16", "close": 68.0, "volume": 3684.0}, {"date": "2020-10-19", "close": 67.9, "volume": 54908.0}, {"date": "2020-10-20", "close": 68.0, "volume": 9742.0}, {"date": "2020-10-21", "close": 70.0, "volume": 153311.0}, {"date": "2020-10-22", "close": 70.536, "volume": 78397.0}, {"date": "2020-10-23", "close": 70.0, "volume": 8158.0}, {"date": "2020-10-26", "close": 68.2, "volume": 4802.0}, {"date": "2020-10-27", "close": 68.4, "volume": 2389.0}, {"date": "2020-10-28", "close": 68.1, "volume": 3652.0}, {"date": "2020-10-29", "close": 70.0, "volume": 2433.0}, {"date": "2020-10-30", "close": 69.4, "volume": 3938.0}, {"date": "2020-11-02", "close": 65.4, "volume": 18618.0}, {"date": "2020-11-03", "close": 65.1, "volume": 7833.0}, {"date": "2020-11-04", "close": 65.6, "volume": 4332.0}, {"date": "2020-11-05", "close": 66.4, "volume": 30133.0}, {"date": "2020-11-06", "close": 68.4, "volume": 8994.0}, {"date": "2020-11-09", "close": 70.2, "volume": 7567.0}, {"date": "2020-11-10", "close": 70.3, "volume": 4007.0}, {"date": "2020-11-11", "close": 74.5, "volume": 4489.0}, {"date": "2020-11-12", "close": 72.0, "volume": 6068.0}, {"date": "2020-11-13", "close": 72.65, "volume": 4301.0}, {"date": "2020-11-16", "close": 71.6, "volume": 17267.0}, {"date": "2020-11-17", "close": 72.5, "volume": 16753.0}, {"date": "2020-11-18", "close": 71.5, "volume": 3137.0}, {"date": "2020-11-19", "close": 72.0, "volume": 26556.0}, {"date": "2020-11-20", "close": 68.0, "volume": 7131.0}, {"date": "2020-11-23", "close": 69.7, "volume": 7175.0}, {"date": "2020-11-24", "close": 68.6, "volume": 6402.0}, {"date": "2020-11-25", "close": 67.5, "volume": 8115.0}, {"date": "2020-11-27", "close": 71.4, "volume": 8037.0}, {"date": "2020-11-30", "close": 71.1, "volume": 9230.0}, {"date": "2020-12-01", "close": 69.0, "volume": 6134.0}, {"date": "2020-12-02", "close": 67.7, "volume": 6041.0}, {"date": "2020-12-03", "close": 66.6, "volume": 5779.0}, {"date": "2020-12-04", "close": 65.4, "volume": 9015.0}, {"date": "2020-12-07", "close": 64.9, "volume": 10187.0}, {"date": "2020-12-08", "close": 65.4, "volume": 2268.0}, {"date": "2020-12-09", "close": 64.6, "volume": 4947.0}, {"date": "2020-12-10", "close": 67.6, "volume": 7648.0}, {"date": "2020-12-11", "close": 65.0, "volume": 6524.0}, {"date": "2020-12-14", "close": 63.4, "volume": 5705.0}, {"date": "2020-12-15", "close": 61.7, "volume": 4936.0}, {"date": "2020-12-16", "close": 62.8, "volume": 3370.0}, {"date": "2020-12-17", "close": 65.0, "volume": 43799.0}, {"date": "2020-12-18", "close": 64.0, "volume": 6085.0}, {"date": "2020-12-21", "close": 64.6, "volume": 2369.0}, {"date": "2020-12-22", "close": 65.1, "volume": 3163.0}, {"date": "2020-12-23", "close": 65.9, "volume": 67306.0}, {"date": "2020-12-24", "close": 69.3, "volume": 37522.0}, {"date": "2020-12-28", "close": 67.0, "volume": 9551.0}, {"date": "2020-12-29", "close": 69.6, "volume": 6160.0}, {"date": "2020-12-30", "close": 68.6, "volume": 83249.0}, {"date": "2020-12-31", "close": 69.5, "volume": 62723.0}, {"date": "2021-01-04", "close": 69.3, "volume": 11403.0}, {"date": "2021-01-05", "close": 69.6, "volume": 13341.0}, {"date": "2021-01-06", "close": 70.5, "volume": 12877.0}, {"date": "2021-01-07", "close": 70.0, "volume": 4819.0}, {"date": "2021-01-08", "close": 69.4, "volume": 10150.0}, {"date": "2021-01-11", "close": 69.0, "volume": 14843.0}, {"date": "2021-01-12", "close": 69.0, "volume": 7556.0}, {"date": "2021-01-13", "close": 68.3, "volume": 7411.0}, {"date": "2021-01-14", "close": 69.8, "volume": 12697.0}, {"date": "2021-01-15", "close": 70.2, "volume": 20384.0}, {"date": "2021-01-19", "close": 73.0, "volume": 50135.0}, {"date": "2021-01-20", "close": 76.2, "volume": 40691.0}, {"date": "2021-01-21", "close": 84.9, "volume": 36229.0}, {"date": "2021-01-22", "close": 119.0, "volume": 588909.0}, {"date": "2021-01-25", "close": 118.6, "volume": 182800.0}, {"date": "2021-01-26", "close": 117.7, "volume": 38545.0}, {"date": "2021-01-27", "close": 109.8, "volume": 31133.0}, {"date": "2021-01-28", "close": 107.1, "volume": 22446.0}, {"date": "2021-01-29", "close": 110.2, "volume": 29330.0}, {"date": "2021-02-01", "close": 120.2, "volume": 47844.0}, {"date": "2021-02-02", "close": 118.1, "volume": 58842.0}, {"date": "2021-02-03", "close": 118.2, "volume": 16798.0}, {"date": "2021-02-04", "close": 112.8, "volume": 22031.0}, {"date": "2021-02-05", "close": 127.0, "volume": 65835.0}, {"date": "2021-02-08", "close": 139.3, "volume": 140557.0}, {"date": "2021-02-09", "close": 182.0, "volume": 206124.0}, {"date": "2021-02-10", "close": 260.7, "volume": 611834.0}, {"date": "2021-02-11", "close": 235.6, "volume": 1240359.0}, {"date": "2021-02-12", "close": 230.7, "volume": 370376.0}, {"date": "2021-02-16", "close": 273.3, "volume": 505694.0}, {"date": "2021-02-17", "close": 232.3, "volume": 173233.0}, {"date": "2021-02-18", "close": 219.0, "volume": 113123.0}, {"date": "2021-02-19", "close": 202.4, "volume": 109728.0}, {"date": "2021-02-22", "close": 199.8, "volume": 199495.0}, {"date": "2021-02-23", "close": 187.0, "volume": 136805.0}, {"date": "2021-02-24", "close": 203.0, "volume": 67983.0}, {"date": "2021-02-25", "close": 203.5, "volume": 201552.0}, {"date": "2021-02-26", "close": 195.4, "volume": 201798.0}, {"date": "2021-03-01", "close": 200.0, "volume": 151884.0}, {"date": "2021-03-02", "close": 178.5, "volume": 76862.0}, {"date": "2021-03-03", "close": 174.4, "volume": 62003.0}, {"date": "2021-03-04", "close": 161.4, "volume": 91341.0}, {"date": "2021-03-05", "close": 152.7, "volume": 125083.0}, {"date": "2021-03-08", "close": 143.3, "volume": 96877.0}, {"date": "2021-03-09", "close": 168.1, "volume": 94915.0}, {"date": "2021-03-10", "close": 160.3, "volume": 49619.0}, {"date": "2021-03-11", "close": 174.7, "volume": 77295.0}, {"date": "2021-03-12", "close": 172.0, "volume": 60599.0}, {"date": "2021-03-15", "close": 191.1, "volume": 127237.0}, {"date": "2021-03-16", "close": 179.4, "volume": 106738.0}, {"date": "2021-03-17", "close": 180.6, "volume": 69637.0}, {"date": "2021-03-18", "close": 163.4, "volume": 125488.0}, {"date": "2021-03-19", "close": 162.1, "volume": 81410.0}, {"date": "2021-03-22", "close": 160.5, "volume": 84012.0}, {"date": "2021-03-23", "close": 152.5, "volume": 56237.0}, {"date": "2021-03-24", "close": 143.5, "volume": 100152.0}, {"date": "2021-03-25", "close": 139.0, "volume": 119158.0}, {"date": "2021-03-26", "close": 138.4, "volume": 52454.0}, {"date": "2021-03-29", "close": 129.5, "volume": 81105.0}, {"date": "2021-03-30", "close": 130.7, "volume": 77717.0}, {"date": "2021-03-31", "close": 138.0, "volume": 71659.0}, {"date": "2021-04-01", "close": 140.7, "volume": 40213.0}, {"date": "2021-04-05", "close": 128.1, "volume": 100404.0}, {"date": "2021-04-06", "close": 127.9, "volume": 60379.0}, {"date": "2021-04-07", "close": 118.3, "volume": 66485.0}, {"date": "2021-04-08", "close": 114.6, "volume": 58407.0}, {"date": "2021-04-09", "close": 111.8, "volume": 61782.0}, {"date": "2021-04-12", "close": 109.9, "volume": 34307.0}, {"date": "2021-04-13", "close": 110.5, "volume": 41920.0}, {"date": "2021-04-14", "close": 109.9, "volume": 35704.0}, {"date": "2021-04-15", "close": 110.9, "volume": 66397.0}, {"date": "2021-04-16", "close": 122.3, "volume": 114874.0}, {"date": "2021-04-19", "close": 103.6, "volume": 103263.0}, {"date": "2021-04-20", "close": 100.7, "volume": 42800.0}, {"date": "2021-04-21", "close": 108.3, "volume": 31003.0}, {"date": "2021-04-22", "close": 116.0, "volume": 71142.0}, {"date": "2021-04-23", "close": 122.8, "volume": 39297.0}, {"date": "2021-04-26", "close": 123.6, "volume": 23433.0}, {"date": "2021-04-27", "close": 128.9, "volume": 44720.0}, {"date": "2021-04-28", "close": 128.8, "volume": 43419.0}, {"date": "2021-04-29", "close": 128.7, "volume": 43354.0}, {"date": "2021-04-30", "close": 124.6, "volume": 23669.0}, {"date": "2021-05-03", "close": 119.4, "volume": 21191.0}, {"date": "2021-05-04", "close": 117.1, "volume": 19047.0}, {"date": "2021-05-05", "close": 117.2, "volume": 76815.0}, {"date": "2021-05-06", "close": 116.7, "volume": 30844.0}, {"date": "2021-05-07", "close": 114.5, "volume": 25411.0}, {"date": "2021-05-10", "close": 111.6, "volume": 22630.0}, {"date": "2021-05-11", "close": 103.9, "volume": 65058.0}, {"date": "2021-05-12", "close": 101.1, "volume": 39164.0}, {"date": "2021-05-13", "close": 97.1, "volume": 36620.0}, {"date": "2021-05-14", "close": 104.0, "volume": 20297.0}, {"date": "2021-05-17", "close": 108.5, "volume": 17252.0}, {"date": "2021-05-18", "close": 115.0, "volume": 55259.0}, {"date": "2021-05-19", "close": 96.4, "volume": 88014.0}, {"date": "2021-05-20", "close": 99.8, "volume": 37000.0}, {"date": "2021-05-21", "close": 95.2, "volume": 28941.0}, {"date": "2021-05-24", "close": 89.3, "volume": 28017.0}, {"date": "2021-05-25", "close": 91.9, "volume": 26249.0}, {"date": "2021-05-26", "close": 95.0, "volume": 25106.0}, {"date": "2021-05-27", "close": 98.0, "volume": 26664.0}, {"date": "2021-05-28", "close": 97.3, "volume": 18568.0}, {"date": "2021-06-01", "close": 98.9, "volume": 31032.0}, {"date": "2021-06-02", "close": 100.8, "volume": 45309.0}, {"date": "2021-06-03", "close": 93.0, "volume": 28821.0}, {"date": "2021-06-04", "close": 93.5, "volume": 22225.0}, {"date": "2021-06-07", "close": 93.0, "volume": 18028.0}, {"date": "2021-06-08", "close": 96.8, "volume": 16584.0}, {"date": "2021-06-09", "close": 92.6, "volume": 16897.0}, {"date": "2021-06-10", "close": 93.0, "volume": 10797.0}, {"date": "2021-06-11", "close": 93.1, "volume": 14527.0}, {"date": "2021-06-14", "close": 98.4, "volume": 27278.0}, {"date": "2021-06-15", "close": 95.2, "volume": 32588.0}, {"date": "2021-06-16", "close": 91.7, "volume": 27359.0}, {"date": "2021-06-17", "close": 90.5, "volume": 23451.0}, {"date": "2021-06-18", "close": 93.9, "volume": 27988.0}, {"date": "2021-06-21", "close": 86.0, "volume": 37127.0}, {"date": "2021-06-22", "close": 82.8, "volume": 48257.0}, {"date": "2021-06-23", "close": 87.8, "volume": 29779.0}, {"date": "2021-06-24", "close": 89.1, "volume": 23196.0}, {"date": "2021-06-25", "close": 92.2, "volume": 18985.0}, {"date": "2021-06-28", "close": 91.7, "volume": 34588.0}, {"date": "2021-06-29", "close": 91.4, "volume": 10133.0}, {"date": "2021-06-30", "close": 90.85, "volume": 9909.0}, {"date": "2021-07-01", "close": 91.2, "volume": 23004.0}, {"date": "2021-07-02", "close": 85.5, "volume": 20879.0}, {"date": "2021-07-06", "close": 81.8, "volume": 17666.0}, {"date": "2021-07-07", "close": 80.2, "volume": 17665.0}, {"date": "2021-07-08", "close": 78.2, "volume": 15197.0}, {"date": "2021-07-09", "close": 78.6, "volume": 12297.0}, {"date": "2021-07-12", "close": 78.0, "volume": 17573.0}, {"date": "2021-07-13", "close": 77.2, "volume": 9236.0}, {"date": "2021-07-14", "close": 73.9, "volume": 9107.0}, {"date": "2021-07-15", "close": 74.1, "volume": 8764.0}, {"date": "2021-07-16", "close": 72.5, "volume": 15719.0}, {"date": "2021-07-19", "close": 72.4, "volume": 18432.0}, {"date": "2021-07-20", "close": 72.9, "volume": 5425.0}, {"date": "2021-07-21", "close": 76.4, "volume": 8590.0}, {"date": "2021-07-22", "close": 74.2, "volume": 9548.0}, {"date": "2021-07-23", "close": 68.7, "volume": 18307.0}, {"date": "2021-07-26", "close": 61.0, "volume": 44050.0}, {"date": "2021-07-27", "close": 56.0, "volume": 76230.0}, {"date": "2021-07-28", "close": 62.4, "volume": 25402.0}, {"date": "2021-07-29", "close": 60.5, "volume": 16049.0}, {"date": "2021-07-30", "close": 58.9, "volume": 12106.0}, {"date": "2021-08-02", "close": 61.6, "volume": 22807.0}, {"date": "2021-08-03", "close": 64.6, "volume": 18658.0}, {"date": "2021-08-04", "close": 60.3, "volume": 16475.0}, {"date": "2021-08-05", "close": 63.3, "volume": 13656.0}, {"date": "2021-08-06", "close": 61.7, "volume": 6195.0}, {"date": "2021-08-09", "close": 65.1, "volume": 10947.0}, {"date": "2021-08-10", "close": 65.7, "volume": 7211.0}, {"date": "2021-08-11", "close": 63.4, "volume": 12598.0}, {"date": "2021-08-12", "close": 59.3, "volume": 16612.0}, {"date": "2021-08-13", "close": 58.6, "volume": 11150.0}, {"date": "2021-08-16", "close": 55.0, "volume": 13885.0}, {"date": "2021-08-17", "close": 54.1, "volume": 18934.0}, {"date": "2021-08-18", "close": 54.7, "volume": 10661.0}, {"date": "2021-08-19", "close": 52.9, "volume": 19526.0}, {"date": "2021-08-20", "close": 56.3, "volume": 17370.0}, {"date": "2021-08-23", "close": 61.4, "volume": 25861.0}, {"date": "2021-08-24", "close": 80.2, "volume": 255795.0}, {"date": "2021-08-25", "close": 65.7, "volume": 235997.0}, {"date": "2021-08-26", "close": 66.5, "volume": 103511.0}, {"date": "2021-08-27", "close": 63.2, "volume": 103342.0}, {"date": "2021-08-30", "close": 63.3, "volume": 32800.0}, {"date": "2021-08-31", "close": 61.5, "volume": 30338.0}, {"date": "2021-09-01", "close": 65.3, "volume": 70976.0}, {"date": "2021-09-02", "close": 68.4, "volume": 71835.0}, {"date": "2021-09-03", "close": 65.6, "volume": 38969.0}, {"date": "2021-09-07", "close": 77.0, "volume": 109721.0}, {"date": "2021-09-08", "close": 72.6, "volume": 44198.0}, {"date": "2021-09-09", "close": 73.1, "volume": 13832.0}, {"date": "2021-09-10", "close": 71.9, "volume": 20229.0}, {"date": "2021-09-13", "close": 69.5, "volume": 28236.0}, {"date": "2021-09-14", "close": 65.3, "volume": 31389.0}, {"date": "2021-09-15", "close": 62.8, "volume": 39854.0}, {"date": "2021-09-16", "close": 62.6, "volume": 29791.0}, {"date": "2021-09-17", "close": 64.7, "volume": 18414.0}, {"date": "2021-09-20", "close": 58.9, "volume": 38131.0}, {"date": "2021-09-21", "close": 60.7, "volume": 10982.0}, {"date": "2021-09-22", "close": 63.3, "volume": 25627.0}, {"date": "2021-09-23", "close": 63.5, "volume": 18750.0}, {"date": "2021-09-24", "close": 61.5, "volume": 13320.0}, {"date": "2021-09-27", "close": 63.9, "volume": 13054.0}, {"date": "2021-09-28", "close": 61.5, "volume": 13367.0}, {"date": "2021-09-29", "close": 60.6, "volume": 13078.0}, {"date": "2021-09-30", "close": 61.7, "volume": 9987.0}, {"date": "2021-10-01", "close": 61.1, "volume": 8530.0}, {"date": "2021-10-04", "close": 59.1, "volume": 16077.0}, {"date": "2021-10-05", "close": 58.9, "volume": 7407.0}, {"date": "2021-10-06", "close": 56.5, "volume": 14285.0}, {"date": "2021-10-07", "close": 56.3, "volume": 37195.0}, {"date": "2021-10-08", "close": 53.3, "volume": 37192.0}, {"date": "2021-10-11", "close": 58.7, "volume": 28792.0}, {"date": "2021-10-12", "close": 57.2, "volume": 7078.0}, {"date": "2021-10-13", "close": 57.3, "volume": 11118.0}, {"date": "2021-10-14", "close": 57.1, "volume": 11616.0}, {"date": "2021-10-15", "close": 56.5, "volume": 9020.0}, {"date": "2021-10-18", "close": 55.8, "volume": 5758.0}, {"date": "2021-10-19", "close": 58.0, "volume": 15185.0}, {"date": "2021-10-20", "close": 58.6, "volume": 24249.0}, {"date": "2021-10-21", "close": 57.2, "volume": 17259.0}, {"date": "2021-10-22", "close": 55.7, "volume": 14216.0}, {"date": "2021-10-25", "close": 55.9, "volume": 13927.0}, {"date": "2021-10-26", "close": 55.8, "volume": 16853.0}, {"date": "2021-10-27", "close": 53.3, "volume": 28065.0}, {"date": "2021-10-28", "close": 53.3, "volume": 21995.0}, {"date": "2021-10-29", "close": 52.0, "volume": 15476.0}, {"date": "2021-11-01", "close": 53.2, "volume": 30286.0}, {"date": "2021-11-02", "close": 53.4, "volume": 18892.0}, {"date": "2021-11-03", "close": 53.3, "volume": 13401.0}, {"date": "2021-11-04", "close": 51.9, "volume": 15905.0}, {"date": "2021-11-05", "close": 51.8, "volume": 12195.0}, {"date": "2021-11-08", "close": 52.4, "volume": 13244.0}, {"date": "2021-11-09", "close": 51.4, "volume": 18082.0}, {"date": "2021-11-10", "close": 50.4, "volume": 20504.0}, {"date": "2021-11-11", "close": 51.5, "volume": 16995.0}, {"date": "2021-11-12", "close": 54.4, "volume": 17524.0}, {"date": "2021-11-15", "close": 55.9, "volume": 35303.0}, {"date": "2021-11-16", "close": 56.9, "volume": 14487.0}, {"date": "2021-11-17", "close": 54.25, "volume": 18419.0}, {"date": "2021-11-18", "close": 50.8, "volume": 25309.0}, {"date": "2021-11-19", "close": 48.5, "volume": 52281.0}, {"date": "2021-11-22", "close": 41.9, "volume": 56788.0}, {"date": "2021-11-23", "close": 39.1, "volume": 68527.0}, {"date": "2021-11-24", "close": 43.6, "volume": 34196.0}, {"date": "2021-11-26", "close": 41.2, "volume": 16927.0}, {"date": "2021-11-29", "close": 39.8, "volume": 14101.0}, {"date": "2021-11-30", "close": 38.5, "volume": 22261.0}, {"date": "2021-12-01", "close": 36.5, "volume": 22549.0}, {"date": "2021-12-02", "close": 36.5, "volume": 23524.0}, {"date": "2021-12-03", "close": 31.2, "volume": 61491.0}, {"date": "2021-12-06", "close": 31.2, "volume": 33434.0}, {"date": "2021-12-07", "close": 36.0, "volume": 45730.0}, {"date": "2021-12-08", "close": 37.5, "volume": 25567.0}, {"date": "2021-12-09", "close": 35.9, "volume": 15155.0}, {"date": "2021-12-10", "close": 36.1, "volume": 5630.0}, {"date": "2021-12-13", "close": 33.9, "volume": 13979.0}, {"date": "2021-12-14", "close": 33.5, "volume": 7762.0}, {"date": "2021-12-15", "close": 32.4, "volume": 20706.0}, {"date": "2021-12-16", "close": 31.6, "volume": 21561.0}, {"date": "2021-12-17", "close": 33.2, "volume": 12737.0}, {"date": "2021-12-20", "close": 31.8, "volume": 23029.0}, {"date": "2021-12-21", "close": 34.0, "volume": 16180.0}, {"date": "2021-12-22", "close": 33.7, "volume": 8112.0}, {"date": "2021-12-23", "close": 36.1, "volume": 24700.0}, {"date": "2021-12-27", "close": 34.4, "volume": 33797.0}, {"date": "2021-12-28", "close": 32.3, "volume": 21500.0}, {"date": "2021-12-29", "close": 31.2, "volume": 31964.0}, {"date": "2021-12-30", "close": 33.8, "volume": 48498.0}, {"date": "2021-12-31", "close": 35.0, "volume": 18670.0}, {"date": "2022-01-03", "close": 35.0, "volume": 9846.0}, {"date": "2022-01-04", "close": 33.5, "volume": 10822.0}, {"date": "2022-01-05", "close": 31.2, "volume": 22006.0}, {"date": "2022-01-06", "close": 30.4, "volume": 30963.0}, {"date": "2022-01-07", "close": 29.7, "volume": 30827.0}, {"date": "2022-01-10", "close": 28.9, "volume": 38317.0}, {"date": "2022-01-11", "close": 32.4, "volume": 33113.0}, {"date": "2022-01-12", "close": 33.0, "volume": 17687.0}, {"date": "2022-01-13", "close": 31.7, "volume": 10038.0}, {"date": "2022-01-14", "close": 31.2, "volume": 14454.0}, {"date": "2022-01-18", "close": 30.1, "volume": 7814.0}, {"date": "2022-01-19", "close": 31.4, "volume": 21161.0}, {"date": "2022-01-20", "close": 31.7, "volume": 36653.0}, {"date": "2022-01-21", "close": 30.7, "volume": 10495.0}, {"date": "2022-01-24", "close": 30.5, "volume": 30917.0}, {"date": "2022-01-25", "close": 31.4, "volume": 9826.0}, {"date": "2022-01-26", "close": 29.8, "volume": 10988.0}, {"date": "2022-01-27", "close": 27.5, "volume": 17842.0}, {"date": "2022-01-28", "close": 28.0, "volume": 19883.0}, {"date": "2022-01-31", "close": 30.3, "volume": 12198.0}, {"date": "2022-02-01", "close": 31.9, "volume": 17278.0}, {"date": "2022-02-02", "close": 30.5, "volume": 8117.0}, {"date": "2022-02-03", "close": 29.8, "volume": 4222.0}, {"date": "2022-02-04", "close": 30.3, "volume": 3754.0}, {"date": "2022-02-07", "close": 31.2, "volume": 4524.0}, {"date": "2022-02-08", "close": 32.4, "volume": 5810.0}, {"date": "2022-02-09", "close": 32.8, "volume": 9888.0}, {"date": "2022-02-10", "close": 33.9, "volume": 12036.0}, {"date": "2022-02-11", "close": 32.6, "volume": 16064.0}, {"date": "2022-02-14", "close": 28.5, "volume": 33628.0}, {"date": "2022-02-15", "close": 30.0, "volume": 6317.0}, {"date": "2022-02-16", "close": 30.7, "volume": 5705.0}, {"date": "2022-02-17", "close": 29.4, "volume": 9937.0}, {"date": "2022-02-18", "close": 28.5, "volume": 10940.0}, {"date": "2022-02-22", "close": 27.7, "volume": 4754.0}, {"date": "2022-02-23", "close": 26.6, "volume": 9243.0}, {"date": "2022-02-24", "close": 28.2, "volume": 10872.0}, {"date": "2022-02-25", "close": 28.1, "volume": 4532.0}, {"date": "2022-02-28", "close": 26.7, "volume": 17654.0}, {"date": "2022-03-01", "close": 27.0, "volume": 10858.0}, {"date": "2022-03-02", "close": 26.7, "volume": 8335.0}, {"date": "2022-03-03", "close": 25.95, "volume": 6263.0}, {"date": "2022-03-04", "close": 24.1, "volume": 10476.0}, {"date": "2022-03-07", "close": 24.6, "volume": 9440.0}, {"date": "2022-03-08", "close": 23.2, "volume": 9324.0}, {"date": "2022-03-09", "close": 25.7, "volume": 7788.0}, {"date": "2022-03-10", "close": 23.3, "volume": 24872.0}, {"date": "2022-03-11", "close": 20.0, "volume": 43406.0}, {"date": "2022-03-14", "close": 16.9, "volume": 37341.0}, {"date": "2022-03-15", "close": 18.0, "volume": 24754.0}, {"date": "2022-03-16", "close": 22.0, "volume": 208576.0}, {"date": "2022-03-17", "close": 23.7, "volume": 87569.0}, {"date": "2022-03-18", "close": 32.3, "volume": 260232.0}, {"date": "2022-03-21", "close": 30.9, "volume": 187749.0}, {"date": "2022-03-22", "close": 29.7, "volume": 212187.0}, {"date": "2022-03-23", "close": 31.3, "volume": 39244.0}, {"date": "2022-03-24", "close": 32.3, "volume": 383638.0}, {"date": "2022-03-25", "close": 30.4, "volume": 409016.0}, {"date": "2022-03-28", "close": 31.8, "volume": 21309.0}, {"date": "2022-03-29", "close": 30.6, "volume": 44688.0}, {"date": "2022-03-30", "close": 31.8, "volume": 399534.0}, {"date": "2022-03-31", "close": 26.6, "volume": 573853.0}, {"date": "2022-04-01", "close": 27.0, "volume": 49630.0}, {"date": "2022-04-04", "close": 28.9, "volume": 570381.0}, {"date": "2022-04-05", "close": 26.9, "volume": 508970.0}, {"date": "2022-04-06", "close": 26.1, "volume": 40961.0}, {"date": "2022-04-07", "close": 24.2, "volume": 33500.0}, {"date": "2022-04-08", "close": 23.7, "volume": 17654.0}, {"date": "2022-04-11", "close": 22.0, "volume": 36014.0}, {"date": "2022-04-12", "close": 21.5, "volume": 16980.0}, {"date": "2022-04-13", "close": 22.0, "volume": 16771.0}, {"date": "2022-04-14", "close": 21.7, "volume": 11458.0}, {"date": "2022-04-18", "close": 20.6, "volume": 25786.0}, {"date": "2022-04-19", "close": 20.6, "volume": 18612.0}, {"date": "2022-04-20", "close": 19.6, "volume": 53636.0}, {"date": "2022-04-21", "close": 19.5, "volume": 17662.0}, {"date": "2022-04-22", "close": 19.6, "volume": 11347.0}, {"date": "2022-04-25", "close": 21.2, "volume": 12736.0}, {"date": "2022-04-26", "close": 19.5, "volume": 10225.0}, {"date": "2022-04-27", "close": 19.0, "volume": 11313.0}, {"date": "2022-04-28", "close": 19.5, "volume": 14130.0}, {"date": "2022-04-29", "close": 19.6, "volume": 16182.0}, {"date": "2022-05-02", "close": 20.2, "volume": 14126.0}, {"date": "2022-05-03", "close": 20.9, "volume": 13785.0}, {"date": "2022-05-04", "close": 21.1, "volume": 11379.0}, {"date": "2022-05-05", "close": 20.2, "volume": 20732.0}, {"date": "2022-05-06", "close": 19.2, "volume": 18679.0}, {"date": "2022-05-09", "close": 17.5, "volume": 22387.0}, {"date": "2022-05-10", "close": 18.1, "volume": 11252.0}, {"date": "2022-05-11", "close": 16.6, "volume": 12827.0}, {"date": "2022-05-12", "close": 16.8, "volume": 9098.0}, {"date": "2022-05-13", "close": 17.5, "volume": 14028.0}, {"date": "2022-05-16", "close": 17.2, "volume": 10440.0}, {"date": "2022-05-17", "close": 17.8, "volume": 15073.0}, {"date": "2022-05-18", "close": 18.2, "volume": 53486.0}, {"date": "2022-05-19", "close": 16.8, "volume": 78206.0}, {"date": "2022-05-20", "close": 15.9, "volume": 23088.0}, {"date": "2022-05-23", "close": 15.1, "volume": 203520.0}, {"date": "2022-05-24", "close": 14.4, "volume": 17298.0}, {"date": "2022-05-25", "close": 14.2, "volume": 16149.0}, {"date": "2022-05-26", "close": 15.9, "volume": 62932.0}, {"date": "2022-05-27", "close": 19.2, "volume": 39485.0}, {"date": "2022-05-31", "close": 20.0, "volume": 234395.0}, {"date": "2022-06-01", "close": 18.6, "volume": 11924.0}, {"date": "2022-06-02", "close": 21.5, "volume": 176540.0}, {"date": "2022-06-03", "close": 19.4, "volume": 289954.0}, {"date": "2022-06-06", "close": 19.4, "volume": 24663.0}, {"date": "2022-06-07", "close": 20.5, "volume": 215069.0}, {"date": "2022-06-08", "close": 22.0, "volume": 319852.0}, {"date": "2022-06-09", "close": 21.2, "volume": 25730.0}, {"date": "2022-06-10", "close": 19.4, "volume": 23613.0}, {"date": "2022-06-13", "close": 18.4, "volume": 27149.0}, {"date": "2022-06-14", "close": 19.6, "volume": 13590.0}, {"date": "2022-06-15", "close": 21.2, "volume": 24825.0}, {"date": "2022-06-16", "close": 18.8, "volume": 50058.0}, {"date": "2022-06-17", "close": 18.3, "volume": 18174.0}, {"date": "2022-06-21", "close": 19.8, "volume": 14690.0}, {"date": "2022-06-22", "close": 19.4, "volume": 11433.0}, {"date": "2022-06-23", "close": 21.6, "volume": 17224.0}, {"date": "2022-06-24", "close": 21.8, "volume": 18790.0}, {"date": "2022-06-27", "close": 20.5, "volume": 14589.0}, {"date": "2022-06-28", "close": 20.2, "volume": 18416.0}, {"date": "2022-06-29", "close": 20.7, "volume": 7904.0}, {"date": "2022-06-30", "close": 20.6, "volume": 18600.0}, {"date": "2022-07-01", "close": 21.0, "volume": 11129.0}, {"date": "2022-07-05", "close": 22.9, "volume": 30668.0}, {"date": "2022-07-06", "close": 21.4, "volume": 22202.0}, {"date": "2022-07-07", "close": 23.9, "volume": 28669.0}, {"date": "2022-07-08", "close": 24.3, "volume": 9844.0}, {"date": "2022-07-11", "close": 22.7, "volume": 7788.0}, {"date": "2022-07-12", "close": 23.0, "volume": 5270.0}, {"date": "2022-07-13", "close": 24.1, "volume": 8001.0}, {"date": "2022-07-14", "close": 24.3, "volume": 5930.0}, {"date": "2022-07-15", "close": 23.65, "volume": 8012.0}, {"date": "2022-07-18", "close": 26.4, "volume": 26928.0}, {"date": "2022-07-19", "close": 27.5, "volume": 8770.0}, {"date": "2022-07-20", "close": 27.9, "volume": 17689.0}, {"date": "2022-07-21", "close": 28.7, "volume": 14658.0}, {"date": "2022-07-22", "close": 27.5, "volume": 8787.0}, {"date": "2022-07-25", "close": 26.3, "volume": 4233.0}, {"date": "2022-07-26", "close": 26.4, "volume": 6670.0}, {"date": "2022-07-27", "close": 28.9, "volume": 17251.0}, {"date": "2022-07-28", "close": 28.8, "volume": 6602.0}, {"date": "2022-07-29", "close": 28.4, "volume": 7072.0}, {"date": "2022-08-01", "close": 25.8, "volume": 9289.0}, {"date": "2022-08-02", "close": 27.2, "volume": 10784.0}, {"date": "2022-08-03", "close": 28.5, "volume": 21182.0}, {"date": "2022-08-04", "close": 26.8, "volume": 7635.0}, {"date": "2022-08-05", "close": 24.2, "volume": 11396.0}, {"date": "2022-08-08", "close": 23.2, "volume": 17793.0}, {"date": "2022-08-09", "close": 22.0, "volume": 14722.0}, {"date": "2022-08-10", "close": 23.7, "volume": 13774.0}, {"date": "2022-08-11", "close": 23.1, "volume": 4303.0}, {"date": "2022-08-12", "close": 23.3, "volume": 16438.0}, {"date": "2022-08-15", "close": 24.2, "volume": 13656.0}, {"date": "2022-08-16", "close": 23.8, "volume": 18298.0}, {"date": "2022-08-17", "close": 24.1, "volume": 5451.0}, {"date": "2022-08-18", "close": 24.7, "volume": 11512.0}, {"date": "2022-08-19", "close": 23.8, "volume": 13438.0}, {"date": "2022-08-22", "close": 24.1, "volume": 7294.0}, {"date": "2022-08-23", "close": 27.0, "volume": 16885.0}, {"date": "2022-08-24", "close": 24.0, "volume": 35541.0}, {"date": "2022-08-25", "close": 27.1, "volume": 23655.0}, {"date": "2022-08-26", "close": 27.2, "volume": 23908.0}, {"date": "2022-08-29", "close": 28.8, "volume": 24560.0}, {"date": "2022-08-30", "close": 27.6, "volume": 16266.0}, {"date": "2022-08-31", "close": 29.3, "volume": 13352.0}, {"date": "2022-09-01", "close": 28.7, "volume": 7116.0}, {"date": "2022-09-02", "close": 29.3, "volume": 16051.0}, {"date": "2022-09-06", "close": 29.2, "volume": 17579.0}, {"date": "2022-09-07", "close": 31.4, "volume": 20485.0}, {"date": "2022-09-08", "close": 30.5, "volume": 6119.0}, {"date": "2022-09-09", "close": 32.8, "volume": 37829.0}, {"date": "2022-09-12", "close": 33.5, "volume": 41860.0}, {"date": "2022-09-13", "close": 31.6, "volume": 33446.0}, {"date": "2022-09-14", "close": 31.7, "volume": 17124.0}, {"date": "2022-09-15", "close": 32.0, "volume": 9173.0}, {"date": "2022-09-16", "close": 30.5, "volume": 28220.0}, {"date": "2022-09-19", "close": 31.7, "volume": 4492.0}, {"date": "2022-09-20", "close": 31.7, "volume": 9338.0}, {"date": "2022-09-21", "close": 30.5, "volume": 10023.0}, {"date": "2022-09-22", "close": 30.2, "volume": 11552.0}, {"date": "2022-09-23", "close": 29.05, "volume": 17677.0}, {"date": "2022-09-26", "close": 29.2, "volume": 14508.0}, {"date": "2022-09-27", "close": 28.2, "volume": 14530.0}, {"date": "2022-09-28", "close": 28.0, "volume": 13500.0}, {"date": "2022-09-29", "close": 26.7, "volume": 10315.0}, {"date": "2022-09-30", "close": 26.8, "volume": 3522.0}, {"date": "2022-10-03", "close": 26.9, "volume": 7334.0}, {"date": "2022-10-04", "close": 28.05, "volume": 3659.0}, {"date": "2022-10-05", "close": 27.6, "volume": 6160.0}, {"date": "2022-10-06", "close": 27.1, "volume": 4742.0}, {"date": "2022-10-07", "close": 26.8, "volume": 4515.0}, {"date": "2022-10-10", "close": 26.85, "volume": 3118.0}, {"date": "2022-10-11", "close": 26.5, "volume": 6911.0}, {"date": "2022-10-12", "close": 27.0, "volume": 4624.0}, {"date": "2022-10-13", "close": 27.4, "volume": 5043.0}, {"date": "2022-10-14", "close": 26.836, "volume": 11186.0}, {"date": "2022-10-17", "close": 27.7, "volume": 10478.0}, {"date": "2022-10-18", "close": 28.0, "volume": 14165.0}, {"date": "2022-10-19", "close": 27.6, "volume": 15264.0}, {"date": "2022-10-20", "close": 27.6, "volume": 5243.0}, {"date": "2022-10-21", "close": 27.7, "volume": 4718.0}, {"date": "2022-10-24", "close": 23.9, "volume": 27316.0}, {"date": "2022-10-25", "close": 24.7, "volume": 8784.0}, {"date": "2022-10-26", "close": 26.0, "volume": 8008.0}, {"date": "2022-10-27", "close": 26.5, "volume": 5368.0}, {"date": "2022-10-28", "close": 26.1, "volume": 3687.0}, {"date": "2022-10-31", "close": 27.0, "volume": 3845.0}, {"date": "2022-11-01", "close": 27.4, "volume": 14549.0}, {"date": "2022-11-02", "close": 28.0, "volume": 13308.0}, {"date": "2022-11-03", "close": 27.9, "volume": 9047.0}, {"date": "2022-11-04", "close": 28.0, "volume": 5185.0}, {"date": "2022-11-07", "close": 28.5, "volume": 8203.0}, {"date": "2022-11-08", "close": 28.5, "volume": 5465.0}, {"date": "2022-11-09", "close": 28.5, "volume": 9032.0}, {"date": "2022-11-10", "close": 28.4, "volume": 15328.0}, {"date": "2022-11-11", "close": 28.6, "volume": 10413.0}, {"date": "2022-11-14", "close": 29.6, "volume": 11172.0}, {"date": "2022-11-15", "close": 29.8, "volume": 12165.0}, {"date": "2022-11-16", "close": 29.2, "volume": 8995.0}, {"date": "2022-11-17", "close": 28.7, "volume": 6233.0}, {"date": "2022-11-18", "close": 28.5, "volume": 6398.0}, {"date": "2022-11-21", "close": 28.8, "volume": 1859.0}, {"date": "2022-11-22", "close": 29.4, "volume": 20036.0}, {"date": "2022-11-23", "close": 29.4, "volume": 3780.0}, {"date": "2022-11-25", "close": 28.6, "volume": 5689.0}, {"date": "2022-11-28", "close": 28.7, "volume": 8490.0}, {"date": "2022-11-29", "close": 29.4, "volume": 8154.0}, {"date": "2022-11-30", "close": 29.9, "volume": 27545.0}, {"date": "2022-12-01", "close": 28.8, "volume": 22081.0}, {"date": "2022-12-02", "close": 28.8, "volume": 11698.0}, {"date": "2022-12-05", "close": 28.2, "volume": 44582.0}, {"date": "2022-12-06", "close": 28.0, "volume": 7743.0}, {"date": "2022-12-07", "close": 28.1, "volume": 15829.0}, {"date": "2022-12-08", "close": 30.6, "volume": 40545.0}, {"date": "2022-12-09", "close": 33.0, "volume": 41861.0}, {"date": "2022-12-12", "close": 35.4, "volume": 274861.0}, {"date": "2022-12-13", "close": 37.1, "volume": 562859.0}, {"date": "2022-12-14", "close": 35.3, "volume": 101411.0}, {"date": "2022-12-15", "close": 32.7, "volume": 54843.0}, {"date": "2022-12-16", "close": 34.3, "volume": 37349.0}, {"date": "2022-12-19", "close": 31.6, "volume": 47044.0}, {"date": "2022-12-20", "close": 32.2, "volume": 23476.0}, {"date": "2022-12-21", "close": 31.8, "volume": 17351.0}, {"date": "2022-12-22", "close": 30.5, "volume": 26622.0}, {"date": "2022-12-23", "close": 31.3, "volume": 15755.0}, {"date": "2022-12-27", "close": 30.8, "volume": 24108.0}, {"date": "2022-12-28", "close": 29.7, "volume": 16045.0}, {"date": "2022-12-29", "close": 29.8, "volume": 28578.0}, {"date": "2022-12-30", "close": 30.2, "volume": 18077.0}, {"date": "2023-01-03", "close": 30.5, "volume": 10580.0}, {"date": "2023-01-04", "close": 31.8, "volume": 43412.0}, {"date": "2023-01-05", "close": 34.1, "volume": 35134.0}, {"date": "2023-01-06", "close": 33.6, "volume": 12030.0}, {"date": "2023-01-09", "close": 33.0, "volume": 18716.0}, {"date": "2023-01-10", "close": 33.2, "volume": 13212.0}, {"date": "2023-01-11", "close": 34.0, "volume": 18334.0}, {"date": "2023-01-12", "close": 31.8, "volume": 22873.0}, {"date": "2023-01-13", "close": 31.5, "volume": 13267.0}, {"date": "2023-01-17", "close": 30.2, "volume": 24048.0}, {"date": "2023-01-18", "close": 28.9, "volume": 24792.0}, {"date": "2023-01-19", "close": 29.2, "volume": 30840.0}, {"date": "2023-01-20", "close": 31.0, "volume": 15538.0}, {"date": "2023-01-23", "close": 30.9, "volume": 11816.0}, {"date": "2023-01-24", "close": 31.8, "volume": 7176.0}, {"date": "2023-01-25", "close": 31.8, "volume": 4562.0}, {"date": "2023-01-26", "close": 31.6, "volume": 4940.0}, {"date": "2023-01-27", "close": 30.9, "volume": 10957.0}, {"date": "2023-01-30", "close": 30.1, "volume": 6209.0}, {"date": "2023-01-31", "close": 30.5, "volume": 6728.0}, {"date": "2023-02-01", "close": 30.5, "volume": 12377.0}, {"date": "2023-02-02", "close": 30.7, "volume": 8172.0}, {"date": "2023-02-03", "close": 30.0, "volume": 10138.0}, {"date": "2023-02-06", "close": 29.8, "volume": 10020.0}, {"date": "2023-02-07", "close": 29.8, "volume": 8174.0}, {"date": "2023-02-08", "close": 29.9, "volume": 4333.0}, {"date": "2023-02-09", "close": 30.0, "volume": 15319.0}, {"date": "2023-02-10", "close": 29.7, "volume": 12020.0}, {"date": "2023-02-13", "close": 30.0, "volume": 10768.0}, {"date": "2023-02-14", "close": 29.9, "volume": 4818.0}, {"date": "2023-02-15", "close": 30.0, "volume": 4398.0}, {"date": "2023-02-16", "close": 30.3, "volume": 13769.0}, {"date": "2023-02-17", "close": 29.9, "volume": 9826.0}, {"date": "2023-02-21", "close": 28.5, "volume": 23189.0}, {"date": "2023-02-22", "close": 28.7, "volume": 14201.0}, {"date": "2023-02-23", "close": 28.7, "volume": 11633.0}, {"date": "2023-02-24", "close": 28.0, "volume": 11637.0}, {"date": "2023-02-27", "close": 27.4, "volume": 7344.0}, {"date": "2023-02-28", "close": 27.1, "volume": 8983.0}, {"date": "2023-03-01", "close": 27.1, "volume": 9839.0}, {"date": "2023-03-02", "close": 28.2, "volume": 8506.0}, {"date": "2023-03-03", "close": 29.5, "volume": 18903.0}, {"date": "2023-03-06", "close": 27.0, "volume": 30835.0}, {"date": "2023-03-07", "close": 27.4, "volume": 2898.0}, {"date": "2023-03-08", "close": 27.6, "volume": 4984.0}, {"date": "2023-03-09", "close": 27.0, "volume": 3297.0}, {"date": "2023-03-10", "close": 26.4, "volume": 6287.0}, {"date": "2023-03-13", "close": 27.0, "volume": 17580.0}, {"date": "2023-03-14", "close": 27.6, "volume": 6873.0}, {"date": "2023-03-15", "close": 28.1, "volume": 3560.0}, {"date": "2023-03-16", "close": 26.9, "volume": 5006.0}, {"date": "2023-03-17", "close": 27.1, "volume": 3785.0}, {"date": "2023-03-20", "close": 26.7, "volume": 5015.0}, {"date": "2023-03-21", "close": 27.4, "volume": 5533.0}, {"date": "2023-03-22", "close": 28.1, "volume": 7738.0}, {"date": "2023-03-23", "close": 26.9, "volume": 11193.0}, {"date": "2023-03-24", "close": 27.744, "volume": 4459.0}, {"date": "2023-03-27", "close": 27.6, "volume": 3088.0}, {"date": "2023-03-28", "close": 27.5, "volume": 5837.0}, {"date": "2023-03-29", "close": 26.7, "volume": 12211.0}, {"date": "2023-03-30", "close": 26.8, "volume": 9343.0}, {"date": "2023-03-31", "close": 26.5, "volume": 15494.0}, {"date": "2023-04-03", "close": 26.3, "volume": 1224.0}, {"date": "2023-04-04", "close": 26.1, "volume": 2753.0}, {"date": "2023-04-05", "close": 25.8, "volume": 4082.0}, {"date": "2023-04-06", "close": 25.9, "volume": 2403.0}, {"date": "2023-04-10", "close": 26.6, "volume": 2494.0}, {"date": "2023-04-11", "close": 27.7, "volume": 5489.0}, {"date": "2023-04-12", "close": 26.84, "volume": 5450.0}, {"date": "2023-04-13", "close": 26.5, "volume": 7742.0}, {"date": "2023-04-14", "close": 26.49, "volume": 5008.0}, {"date": "2023-04-17", "close": 26.9, "volume": 3827.0}, {"date": "2023-04-18", "close": 27.387, "volume": 7433.0}, {"date": "2023-04-19", "close": 27.6, "volume": 6929.0}, {"date": "2023-04-20", "close": 28.0, "volume": 2043.0}, {"date": "2023-04-21", "close": 27.1, "volume": 3877.0}, {"date": "2023-04-24", "close": 27.4, "volume": 3333.0}, {"date": "2023-04-25", "close": 27.1, "volume": 1616.0}, {"date": "2023-04-26", "close": 26.6, "volume": 3866.0}, {"date": "2023-04-27", "close": 26.7, "volume": 2624.0}, {"date": "2023-04-28", "close": 27.261, "volume": 2995.0}, {"date": "2023-05-01", "close": 27.4, "volume": 2045.0}, {"date": "2023-05-02", "close": 27.7, "volume": 2869.0}, {"date": "2023-05-03", "close": 26.9, "volume": 1654.0}, {"date": "2023-05-04", "close": 27.2, "volume": 960.0}, {"date": "2023-05-05", "close": 27.4, "volume": 2505.0}, {"date": "2023-05-08", "close": 27.8, "volume": 3300.0}, {"date": "2023-05-09", "close": 27.1, "volume": 1323.0}, {"date": "2023-05-10", "close": 26.7, "volume": 1610.0}, {"date": "2023-05-11", "close": 27.3, "volume": 1524.0}, {"date": "2023-05-12", "close": 27.15, "volume": 1948.0}, {"date": "2023-05-15", "close": 27.5, "volume": 3340.0}, {"date": "2023-05-16", "close": 27.4, "volume": 3161.0}, {"date": "2023-05-17", "close": 27.3, "volume": 1549.0}, {"date": "2023-05-18", "close": 27.6, "volume": 2548.0}, {"date": "2023-05-19", "close": 27.7, "volume": 22007.0}, {"date": "2023-05-22", "close": 27.0, "volume": 9989.0}, {"date": "2023-05-23", "close": 26.6, "volume": 15591.0}, {"date": "2023-05-24", "close": 25.6, "volume": 11793.0}, {"date": "2023-05-25", "close": 25.0, "volume": 24614.0}, {"date": "2023-05-26", "close": 25.4, "volume": 5781.0}, {"date": "2023-05-30", "close": 24.4, "volume": 1696.0}, {"date": "2023-05-31", "close": 24.9, "volume": 3615.0}, {"date": "2023-06-01", "close": 25.8, "volume": 1524.0}, {"date": "2023-06-02", "close": 26.9, "volume": 5294.0}, {"date": "2023-06-05", "close": 26.7, "volume": 3951.0}, {"date": "2023-06-06", "close": 26.5, "volume": 3228.0}, {"date": "2023-06-07", "close": 26.4, "volume": 5268.0}, {"date": "2023-06-08", "close": 27.3, "volume": 1614.0}, {"date": "2023-06-09", "close": 27.9, "volume": 7413.0}, {"date": "2023-06-12", "close": 27.6, "volume": 1368.0}, {"date": "2023-06-13", "close": 27.766, "volume": 10258.0}, {"date": "2023-06-14", "close": 29.2, "volume": 14123.0}, {"date": "2023-06-15", "close": 28.4, "volume": 27619.0}, {"date": "2023-06-16", "close": 28.5, "volume": 27072.0}, {"date": "2023-06-20", "close": 28.1, "volume": 10760.0}, {"date": "2023-06-21", "close": 27.6, "volume": 4570.0}, {"date": "2023-06-22", "close": 27.1, "volume": 3015.0}, {"date": "2023-06-23", "close": 25.4, "volume": 19235.0}, {"date": "2023-06-26", "close": 25.8, "volume": 4983.0}, {"date": "2023-06-27", "close": 24.8, "volume": 14677.0}, {"date": "2023-06-28", "close": 25.2, "volume": 16616.0}, {"date": "2023-06-29", "close": 24.8, "volume": 9436.0}, {"date": "2023-06-30", "close": 24.596, "volume": 16057.0}, {"date": "2023-07-03", "close": 24.5, "volume": 3147.0}, {"date": "2023-07-05", "close": 25.1, "volume": 7643.0}, {"date": "2023-07-06", "close": 25.5, "volume": 3348.0}, {"date": "2023-07-07", "close": 26.4, "volume": 4379.0}, {"date": "2023-07-10", "close": 27.6, "volume": 7302.0}, {"date": "2023-07-11", "close": 27.6, "volume": 6437.0}, {"date": "2023-07-12", "close": 27.9, "volume": 22755.0}, {"date": "2023-07-13", "close": 28.4, "volume": 5984.0}, {"date": "2023-07-14", "close": 28.7, "volume": 21785.0}, {"date": "2023-07-17", "close": 29.3, "volume": 22515.0}, {"date": "2023-07-18", "close": 30.1, "volume": 31380.0}, {"date": "2023-07-19", "close": 31.3, "volume": 13589.0}, {"date": "2023-07-20", "close": 31.5, "volume": 18889.0}, {"date": "2023-07-21", "close": 33.377, "volume": 19517.0}, {"date": "2023-07-24", "close": 32.6, "volume": 7887.0}, {"date": "2023-07-25", "close": 31.2, "volume": 7368.0}, {"date": "2023-07-26", "close": 31.771, "volume": 2786.0}, {"date": "2023-07-27", "close": 30.9, "volume": 7547.0}, {"date": "2023-07-28", "close": 31.0, "volume": 10010.0}, {"date": "2023-07-31", "close": 31.8, "volume": 7940.0}, {"date": "2023-08-01", "close": 31.1, "volume": 2381.0}, {"date": "2023-08-02", "close": 30.4, "volume": 5998.0}, {"date": "2023-08-03", "close": 30.5, "volume": 16153.0}, {"date": "2023-08-04", "close": 30.6, "volume": 1524.0}, {"date": "2023-08-07", "close": 30.4, "volume": 6350.0}, {"date": "2023-08-08", "close": 29.4, "volume": 6505.0}, {"date": "2023-08-09", "close": 29.5, "volume": 3155.0}, {"date": "2023-08-10", "close": 29.6, "volume": 3781.0}, {"date": "2023-08-11", "close": 30.3, "volume": 6741.0}, {"date": "2023-08-14", "close": 29.801, "volume": 6009.0}, {"date": "2023-08-15", "close": 29.8, "volume": 1885.0}, {"date": "2023-08-16", "close": 29.6, "volume": 2443.0}, {"date": "2023-08-17", "close": 29.4, "volume": 5544.0}, {"date": "2023-08-18", "close": 29.299, "volume": 2320.0}, {"date": "2023-08-21", "close": 29.7, "volume": 3022.0}, {"date": "2023-08-22", "close": 29.6, "volume": 2739.0}, {"date": "2023-08-23", "close": 29.467, "volume": 1784.0}, {"date": "2023-08-24", "close": 27.9, "volume": 5448.0}, {"date": "2023-08-25", "close": 27.5, "volume": 6361.0}, {"date": "2023-08-28", "close": 26.7, "volume": 3872.0}, {"date": "2023-08-29", "close": 26.2, "volume": 12309.0}, {"date": "2023-08-30", "close": 25.6, "volume": 12405.0}, {"date": "2023-08-31", "close": 25.4, "volume": 13785.0}, {"date": "2023-09-01", "close": 25.85, "volume": 5621.0}, {"date": "2023-09-05", "close": 27.0, "volume": 6489.0}, {"date": "2023-09-06", "close": 26.6, "volume": 6721.0}, {"date": "2023-09-07", "close": 27.0, "volume": 5616.0}, {"date": "2023-09-08", "close": 26.2, "volume": 3968.0}, {"date": "2023-09-11", "close": 26.3, "volume": 3486.0}, {"date": "2023-09-12", "close": 25.897, "volume": 3052.0}, {"date": "2023-09-13", "close": 26.0, "volume": 1328.0}, {"date": "2023-09-14", "close": 26.0, "volume": 4301.0}, {"date": "2023-09-15", "close": 27.0, "volume": 9724.0}, {"date": "2023-09-18", "close": 26.1, "volume": 2953.0}, {"date": "2023-09-19", "close": 25.2, "volume": 5336.0}, {"date": "2023-09-20", "close": 24.6, "volume": 3013.0}, {"date": "2023-09-21", "close": 24.699, "volume": 3250.0}, {"date": "2023-09-22", "close": 24.586, "volume": 2324.0}, {"date": "2023-09-25", "close": 23.8, "volume": 6453.0}, {"date": "2023-09-26", "close": 23.6, "volume": 5179.0}, {"date": "2023-09-27", "close": 25.0, "volume": 9534.0}, {"date": "2023-09-28", "close": 24.6, "volume": 13250.0}, {"date": "2023-09-29", "close": 26.0, "volume": 4292.0}, {"date": "2023-10-02", "close": 26.0, "volume": 4132.0}, {"date": "2023-10-03", "close": 24.8, "volume": 1442.0}, {"date": "2023-10-04", "close": 25.328, "volume": 567.0}, {"date": "2023-10-05", "close": 25.1, "volume": 864.0}, {"date": "2023-10-06", "close": 25.201, "volume": 2011.0}, {"date": "2023-10-09", "close": 25.4, "volume": 1702.0}, {"date": "2023-10-10", "close": 25.9, "volume": 525.0}, {"date": "2023-10-11", "close": 25.983, "volume": 3962.0}, {"date": "2023-10-12", "close": 25.9, "volume": 2274.0}, {"date": "2023-10-13", "close": 25.5, "volume": 2413.0}, {"date": "2023-10-16", "close": 25.7, "volume": 1597.0}, {"date": "2023-10-17", "close": 25.088, "volume": 4560.0}, {"date": "2023-10-18", "close": 23.8, "volume": 7615.0}, {"date": "2023-10-19", "close": 22.6, "volume": 9354.0}, {"date": "2023-10-20", "close": 22.2, "volume": 4720.0}, {"date": "2023-10-23", "close": 22.3, "volume": 3902.0}, {"date": "2023-10-24", "close": 21.65, "volume": 4121.0}, {"date": "2023-10-25", "close": 21.7, "volume": 5753.0}, {"date": "2023-10-26", "close": 21.4, "volume": 6351.0}, {"date": "2023-10-27", "close": 21.307, "volume": 5220.0}, {"date": "2023-10-30", "close": 22.5, "volume": 3483.0}, {"date": "2023-10-31", "close": 21.9, "volume": 15797.0}, {"date": "2023-11-01", "close": 21.2, "volume": 15699.0}, {"date": "2023-11-02", "close": 22.8, "volume": 17727.0}, {"date": "2023-11-03", "close": 23.3, "volume": 15334.0}, {"date": "2023-11-06", "close": 23.5, "volume": 5796.0}, {"date": "2023-11-07", "close": 23.1, "volume": 2896.0}, {"date": "2023-11-08", "close": 23.3, "volume": 9875.0}, {"date": "2023-11-09", "close": 22.35, "volume": 12936.0}, {"date": "2023-11-10", "close": 22.95, "volume": 7801.0}, {"date": "2023-11-13", "close": 22.6, "volume": 8797.0}, {"date": "2023-11-14", "close": 22.5, "volume": 7112.0}, {"date": "2023-11-15", "close": 22.9, "volume": 16015.0}, {"date": "2023-11-16", "close": 22.2, "volume": 6070.0}, {"date": "2023-11-17", "close": 22.7, "volume": 5466.0}, {"date": "2023-11-20", "close": 22.6, "volume": 9698.0}, {"date": "2023-11-21", "close": 22.5, "volume": 4940.0}, {"date": "2023-11-22", "close": 21.8, "volume": 14694.0}, {"date": "2023-11-24", "close": 21.6, "volume": 2340.0}, {"date": "2023-11-27", "close": 21.9, "volume": 11467.0}, {"date": "2023-11-28", "close": 21.4, "volume": 8459.0}, {"date": "2023-11-29", "close": 21.5, "volume": 4486.0}, {"date": "2023-11-30", "close": 19.9, "volume": 35707.0}, {"date": "2023-12-01", "close": 18.9, "volume": 18926.0}, {"date": "2023-12-04", "close": 18.7, "volume": 5300.0}, {"date": "2023-12-05", "close": 17.5, "volume": 38933.0}, {"date": "2023-12-06", "close": 15.2, "volume": 85077.0}, {"date": "2023-12-07", "close": 16.5, "volume": 20102.0}, {"date": "2023-12-08", "close": 16.5, "volume": 20709.0}, {"date": "2023-12-11", "close": 17.25, "volume": 7753.0}, {"date": "2023-12-12", "close": 15.6, "volume": 26290.0}, {"date": "2023-12-13", "close": 15.6, "volume": 17993.0}, {"date": "2023-12-14", "close": 16.0, "volume": 17239.0}, {"date": "2023-12-15", "close": 15.4, "volume": 17673.0}, {"date": "2023-12-18", "close": 15.5, "volume": 6223.0}, {"date": "2023-12-19", "close": 15.1, "volume": 13734.0}, {"date": "2023-12-20", "close": 14.95, "volume": 7109.0}, {"date": "2023-12-21", "close": 15.0, "volume": 6671.0}, {"date": "2023-12-22", "close": 14.6, "volume": 9945.0}, {"date": "2023-12-26", "close": 14.5, "volume": 10511.0}, {"date": "2023-12-27", "close": 13.9, "volume": 20196.0}, {"date": "2023-12-28", "close": 15.45, "volume": 16774.0}, {"date": "2023-12-29", "close": 15.5, "volume": 10453.0}, {"date": "2024-01-02", "close": 16.5, "volume": 14187.0}, {"date": "2024-01-03", "close": 18.3, "volume": 19899.0}, {"date": "2024-01-04", "close": 16.7, "volume": 11979.0}, {"date": "2024-01-05", "close": 16.5, "volume": 15896.0}, {"date": "2024-01-08", "close": 15.1, "volume": 26414.0}, {"date": "2024-01-09", "close": 15.1, "volume": 6679.0}, {"date": "2024-01-10", "close": 15.5, "volume": 5301.0}, {"date": "2024-01-11", "close": 15.3, "volume": 4102.0}, {"date": "2024-01-12", "close": 15.5, "volume": 4547.0}, {"date": "2024-01-16", "close": 15.2, "volume": 10380.0}, {"date": "2024-01-17", "close": 15.1, "volume": 4359.0}, {"date": "2024-01-18", "close": 14.6, "volume": 2690.0}, {"date": "2024-01-19", "close": 14.6, "volume": 5195.0}, {"date": "2024-01-22", "close": 15.4, "volume": 7371.0}, {"date": "2024-01-23", "close": 15.5, "volume": 4541.0}, {"date": "2024-01-24", "close": 15.0, "volume": 3952.0}, {"date": "2024-01-25", "close": 15.6, "volume": 1470.0}, {"date": "2024-01-26", "close": 14.9, "volume": 4061.0}, {"date": "2024-01-29", "close": 14.4, "volume": 9187.0}, {"date": "2024-01-30", "close": 13.7, "volume": 8504.0}, {"date": "2024-01-31", "close": 13.7, "volume": 3491.0}, {"date": "2024-02-01", "close": 13.9, "volume": 1772.0}, {"date": "2024-02-02", "close": 14.0, "volume": 4712.0}, {"date": "2024-02-05", "close": 13.6, "volume": 1731.0}, {"date": "2024-02-06", "close": 14.0, "volume": 6382.0}, {"date": "2024-02-07", "close": 13.65, "volume": 15149.0}, {"date": "2024-02-08", "close": 14.0, "volume": 6123.0}, {"date": "2024-02-09", "close": 13.9, "volume": 2353.0}, {"date": "2024-02-12", "close": 15.0, "volume": 9589.0}, {"date": "2024-02-13", "close": 13.9, "volume": 1347.0}, {"date": "2024-02-14", "close": 14.6, "volume": 3288.0}, {"date": "2024-02-15", "close": 15.1, "volume": 3898.0}, {"date": "2024-02-16", "close": 15.0, "volume": 3654.0}, {"date": "2024-02-20", "close": 13.7, "volume": 1541.0}, {"date": "2024-02-21", "close": 13.3, "volume": 6698.0}, {"date": "2024-02-22", "close": 13.5, "volume": 4696.0}, {"date": "2024-02-23", "close": 13.5, "volume": 1801.0}, {"date": "2024-02-26", "close": 14.0, "volume": 1955.0}, {"date": "2024-02-27", "close": 13.5, "volume": 7052.0}, {"date": "2024-02-28", "close": 13.6, "volume": 2817.0}, {"date": "2024-02-29", "close": 13.7, "volume": 1822.0}, {"date": "2024-03-01", "close": 13.8, "volume": 5538.0}, {"date": "2024-03-04", "close": 13.5, "volume": 3358.0}, {"date": "2024-03-05", "close": 13.6, "volume": 8939.0}, {"date": "2024-03-06", "close": 13.9, "volume": 7730.0}, {"date": "2024-03-07", "close": 13.5, "volume": 2693.0}, {"date": "2024-03-08", "close": 13.587, "volume": 3156.0}, {"date": "2024-03-11", "close": 13.8, "volume": 2366.0}, {"date": "2024-03-12", "close": 14.2, "volume": 14517.0}, {"date": "2024-03-13", "close": 14.9, "volume": 15538.0}, {"date": "2024-03-14", "close": 14.9, "volume": 9499.0}, {"date": "2024-03-15", "close": 15.2, "volume": 21124.0}, {"date": "2024-03-18", "close": 14.9, "volume": 18259.0}, {"date": "2024-03-19", "close": 14.9, "volume": 8708.0}, {"date": "2024-03-20", "close": 15.3, "volume": 8107.0}, {"date": "2024-03-21", "close": 12.2, "volume": 27428.0}, {"date": "2024-03-22", "close": 10.6, "volume": 26495.0}, {"date": "2024-03-25", "close": 10.9, "volume": 7418.0}, {"date": "2024-03-26", "close": 10.4, "volume": 16978.0}, {"date": "2024-03-27", "close": 10.1, "volume": 8324.0}, {"date": "2024-03-28", "close": 11.6, "volume": 15896.0}, {"date": "2024-04-01", "close": 12.3, "volume": 6294.0}, {"date": "2024-04-02", "close": 11.6, "volume": 3052.0}, {"date": "2024-04-03", "close": 11.25, "volume": 4531.0}, {"date": "2024-04-04", "close": 11.4, "volume": 2840.0}, {"date": "2024-04-05", "close": 11.2, "volume": 6172.0}, {"date": "2024-04-08", "close": 11.3, "volume": 2461.0}, {"date": "2024-04-09", "close": 11.5, "volume": 12451.0}, {"date": "2024-04-10", "close": 11.3, "volume": 4924.0}, {"date": "2024-04-11", "close": 10.7, "volume": 1917.0}, {"date": "2024-04-12", "close": 11.0, "volume": 3010.0}, {"date": "2024-04-15", "close": 10.2, "volume": 4446.0}, {"date": "2024-04-16", "close": 10.0, "volume": 7577.0}, {"date": "2024-04-17", "close": 9.701, "volume": 2729.0}, {"date": "2024-04-18", "close": 10.0, "volume": 1207.0}, {"date": "2024-04-19", "close": 10.2, "volume": 928.0}, {"date": "2024-04-22", "close": 10.6, "volume": 2317.0}, {"date": "2024-04-23", "close": 10.9, "volume": 2509.0}, {"date": "2024-04-24", "close": 10.5, "volume": 1179.0}, {"date": "2024-04-25", "close": 10.1, "volume": 1901.0}, {"date": "2024-04-26", "close": 10.3, "volume": 1624.0}, {"date": "2024-04-29", "close": 10.65, "volume": 922.0}, {"date": "2024-04-30", "close": 10.4, "volume": 2696.0}, {"date": "2024-05-01", "close": 10.5, "volume": 2241.0}, {"date": "2024-05-02", "close": 11.2, "volume": 3701.0}, {"date": "2024-05-03", "close": 11.5, "volume": 4183.0}, {"date": "2024-05-06", "close": 11.6, "volume": 12802.0}, {"date": "2024-05-07", "close": 11.7, "volume": 1915.0}, {"date": "2024-05-08", "close": 11.3, "volume": 3502.0}, {"date": "2024-05-09", "close": 11.4, "volume": 2077.0}, {"date": "2024-05-10", "close": 11.319, "volume": 7512.0}, {"date": "2024-05-13", "close": 12.946, "volume": 26487.0}, {"date": "2024-05-14", "close": 13.15, "volume": 7030.0}, {"date": "2024-05-15", "close": 13.0, "volume": 3061.0}, {"date": "2024-05-16", "close": 13.4, "volume": 3025.0}, {"date": "2024-05-17", "close": 13.3, "volume": 1519.0}, {"date": "2024-05-20", "close": 13.25, "volume": 1343.0}, {"date": "2024-05-21", "close": 12.9, "volume": 1928.0}, {"date": "2024-05-22", "close": 12.797, "volume": 2979.0}, {"date": "2024-05-23", "close": 12.118, "volume": 2521.0}, {"date": "2024-05-24", "close": 12.0, "volume": 2697.0}, {"date": "2024-05-28", "close": 12.7, "volume": 3645.0}, {"date": "2024-05-29", "close": 12.3, "volume": 2682.0}, {"date": "2024-05-30", "close": 12.3, "volume": 4607.0}, {"date": "2024-05-31", "close": 11.8, "volume": 1628.0}, {"date": "2024-06-03", "close": 11.7, "volume": 7507.0}, {"date": "2024-06-04", "close": 11.0, "volume": 2070.0}, {"date": "2024-06-05", "close": 11.2, "volume": 713.0}, {"date": "2024-06-06", "close": 11.4, "volume": 1151.0}, {"date": "2024-06-07", "close": 11.2, "volume": 1133.0}, {"date": "2024-06-10", "close": 11.1, "volume": 586.0}, {"date": "2024-06-11", "close": 10.8, "volume": 2852.0}, {"date": "2024-06-12", "close": 10.9, "volume": 1683.0}, {"date": "2024-06-13", "close": 11.0, "volume": 362.0}, {"date": "2024-06-14", "close": 10.8, "volume": 1318.0}, {"date": "2024-06-17", "close": 10.8, "volume": 5799.0}, {"date": "2024-06-18", "close": 10.2, "volume": 6110.0}, {"date": "2024-06-20", "close": 10.5, "volume": 3851.0}, {"date": "2024-06-21", "close": 10.35, "volume": 547.0}, {"date": "2024-06-24", "close": 10.3, "volume": 1769.0}, {"date": "2024-06-25", "close": 10.3, "volume": 1702.0}, {"date": "2024-06-26", "close": 10.9, "volume": 1391.0}, {"date": "2024-06-27", "close": 10.85, "volume": 1065.0}, {"date": "2024-06-28", "close": 10.65, "volume": 744.0}, {"date": "2024-07-01", "close": 10.763, "volume": 556.0}, {"date": "2024-07-02", "close": 10.4, "volume": 537.0}, {"date": "2024-07-03", "close": 10.3, "volume": 2410.0}, {"date": "2024-07-05", "close": 10.15, "volume": 861.0}, {"date": "2024-07-08", "close": 10.0, "volume": 1167.0}, {"date": "2024-07-09", "close": 10.2, "volume": 1098.0}, {"date": "2024-07-10", "close": 10.473, "volume": 728.0}, {"date": "2024-07-11", "close": 12.1, "volume": 91009.0}, {"date": "2024-07-12", "close": 11.55, "volume": 6348.0}, {"date": "2024-07-15", "close": 11.3, "volume": 3369.0}, {"date": "2024-07-16", "close": 11.3, "volume": 2229.0}, {"date": "2024-07-17", "close": 10.7, "volume": 14479.0}, {"date": "2024-07-18", "close": 10.4, "volume": 6843.0}, {"date": "2024-07-19", "close": 10.65, "volume": 4158.0}, {"date": "2024-07-22", "close": 10.8, "volume": 3180.0}, {"date": "2024-07-23", "close": 11.0, "volume": 2084.0}, {"date": "2024-07-24", "close": 11.0, "volume": 7891.0}, {"date": "2024-07-25", "close": 11.3, "volume": 1577.0}, {"date": "2024-07-26", "close": 11.9, "volume": 1771.0}, {"date": "2024-07-29", "close": 12.0, "volume": 10409.0}, {"date": "2024-07-30", "close": 12.3, "volume": 13531.0}, {"date": "2024-07-31", "close": 11.5, "volume": 26589.0}, {"date": "2024-08-01", "close": 11.5, "volume": 7327.0}, {"date": "2024-08-02", "close": 11.3, "volume": 2280.0}, {"date": "2024-08-05", "close": 10.8, "volume": 4620.0}, {"date": "2024-08-06", "close": 10.9, "volume": 1143.0}, {"date": "2024-08-07", "close": 10.9, "volume": 1936.0}, {"date": "2024-08-08", "close": 10.75, "volume": 2440.0}, {"date": "2024-08-09", "close": 10.6, "volume": 924.0}, {"date": "2024-08-12", "close": 10.1, "volume": 22829.0}, {"date": "2024-08-13", "close": 10.0, "volume": 13928.0}, {"date": "2024-08-14", "close": 9.7, "volume": 9550.0}, {"date": "2024-08-15", "close": 9.799, "volume": 1842.0}, {"date": "2024-08-16", "close": 9.81, "volume": 2323.0}, {"date": "2024-08-19", "close": 9.71, "volume": 3660.0}, {"date": "2024-08-20", "close": 9.703, "volume": 2587.0}, {"date": "2024-08-21", "close": 9.305, "volume": 4237.0}, {"date": "2024-08-22", "close": 9.53, "volume": 12987.0}, {"date": "2024-08-23", "close": 9.175, "volume": 20762.0}, {"date": "2024-08-26", "close": 9.5, "volume": 4052.0}, {"date": "2024-08-27", "close": 9.0745, "volume": 19368.0}, {"date": "2024-08-28", "close": 8.6, "volume": 18049.0}, {"date": "2024-08-29", "close": 7.8, "volume": 43361.0}, {"date": "2024-08-30", "close": 7.685, "volume": 30994.0}, {"date": "2024-09-03", "close": 6.85, "volume": 39355.0}, {"date": "2024-09-04", "close": 6.8, "volume": 5455.0}, {"date": "2024-09-05", "close": 6.602, "volume": 15277.0}, {"date": "2024-09-06", "close": 6.83, "volume": 10017.0}, {"date": "2024-09-09", "close": 6.9, "volume": 6375.0}, {"date": "2024-09-10", "close": 6.687, "volume": 7165.0}, {"date": "2024-09-11", "close": 6.5, "volume": 8862.0}, {"date": "2024-09-12", "close": 6.1675, "volume": 8074.0}, {"date": "2024-09-13", "close": 6.3, "volume": 76440.0}, {"date": "2024-09-16", "close": 5.6, "volume": 43705.0}, {"date": "2024-09-17", "close": 6.48, "volume": 18486.0}, {"date": "2024-09-18", "close": 5.9555, "volume": 14951.0}, {"date": "2024-09-19", "close": 6.2, "volume": 105851.0}, {"date": "2024-09-20", "close": 6.32, "volume": 24017.0}, {"date": "2024-09-23", "close": 6.16, "volume": 9953.0}, {"date": "2024-09-24", "close": 6.33, "volume": 44857.0}, {"date": "2024-09-25", "close": 6.1, "volume": 13378.0}, {"date": "2024-09-26", "close": 6.702, "volume": 70495.0}, {"date": "2024-09-27", "close": 7.451, "volume": 53407.0}, {"date": "2024-09-30", "close": 7.56, "volume": 380494.0}, {"date": "2024-10-01", "close": 7.936, "volume": 29758.0}, {"date": "2024-10-02", "close": 9.4, "volume": 118340.0}, {"date": "2024-10-03", "close": 8.942, "volume": 62416.0}, {"date": "2024-10-04", "close": 10.433, "volume": 91075.0}, {"date": "2024-10-07", "close": 11.9, "volume": 91004.0}, {"date": "2024-10-08", "close": 11.2, "volume": 48171.0}, {"date": "2024-10-09", "close": 10.25, "volume": 41231.0}, {"date": "2024-10-10", "close": 9.6, "volume": 23481.0}, {"date": "2024-10-11", "close": 9.599, "volume": 18078.0}, {"date": "2024-10-14", "close": 9.15, "volume": 17775.0}, {"date": "2024-10-15", "close": 8.224, "volume": 28554.0}, {"date": "2024-10-16", "close": 8.401, "volume": 7859.0}, {"date": "2024-10-17", "close": 7.64, "volume": 37553.0}, {"date": "2024-10-18", "close": 8.1, "volume": 14415.0}, {"date": "2024-10-21", "close": 7.815, "volume": 9977.0}, {"date": "2024-10-22", "close": 8.304, "volume": 16192.0}, {"date": "2024-10-23", "close": 7.997, "volume": 5407.0}, {"date": "2024-10-24", "close": 7.699, "volume": 11937.0}, {"date": "2024-10-25", "close": 7.52, "volume": 6917.0}, {"date": "2024-10-28", "close": 7.788, "volume": 10817.0}, {"date": "2024-10-29", "close": 8.0, "volume": 10205.0}, {"date": "2024-10-30", "close": 7.6, "volume": 3339.0}, {"date": "2024-10-31", "close": 7.33, "volume": 18262.0}, {"date": "2024-11-01", "close": 7.31, "volume": 5686.0}, {"date": "2024-11-04", "close": 7.1, "volume": 5362.0}, {"date": "2024-11-05", "close": 7.001, "volume": 23234.0}, {"date": "2024-11-06", "close": 6.732, "volume": 11339.0}, {"date": "2024-11-07", "close": 7.299, "volume": 13739.0}, {"date": "2024-11-08", "close": 6.9, "volume": 14574.0}, {"date": "2024-11-11", "close": 6.688, "volume": 14476.0}, {"date": "2024-11-12", "close": 6.577, "volume": 9514.0}, {"date": "2024-11-13", "close": 6.8, "volume": 8105.0}, {"date": "2024-11-14", "close": 6.521, "volume": 5244.0}, {"date": "2024-11-15", "close": 6.5, "volume": 18211.0}, {"date": "2024-11-18", "close": 6.542, "volume": 2245.0}, {"date": "2024-11-19", "close": 6.201, "volume": 8744.0}, {"date": "2024-11-20", "close": 6.088, "volume": 9063.0}, {"date": "2024-11-21", "close": 6.13, "volume": 7070.0}, {"date": "2024-11-22", "close": 6.115, "volume": 5894.0}, {"date": "2024-11-25", "close": 6.165, "volume": 17449.0}, {"date": "2024-11-26", "close": 6.151, "volume": 16567.0}, {"date": "2024-11-27", "close": 9.198, "volume": 149349.0}, {"date": "2024-11-29", "close": 8.299, "volume": 34474.0}, {"date": "2024-12-02", "close": 7.918, "volume": 30539.0}, {"date": "2024-12-03", "close": 7.5, "volume": 25146.0}, {"date": "2024-12-04", "close": 7.7, "volume": 4757.0}, {"date": "2024-12-05", "close": 7.5, "volume": 2323.0}, {"date": "2024-12-06", "close": 7.88, "volume": 10041.0}, {"date": "2024-12-09", "close": 8.5, "volume": 17765.0}, {"date": "2024-12-10", "close": 8.2, "volume": 9873.0}, {"date": "2024-12-11", "close": 7.7, "volume": 6170.0}, {"date": "2024-12-12", "close": 7.8, "volume": 3718.0}, {"date": "2024-12-13", "close": 8.304, "volume": 2841.0}, {"date": "2024-12-16", "close": 7.9, "volume": 2011.0}, {"date": "2024-12-17", "close": 7.99, "volume": 1910.0}, {"date": "2024-12-18", "close": 7.69, "volume": 3771.0}, {"date": "2024-12-19", "close": 7.524, "volume": 5738.0}, {"date": "2024-12-20", "close": 8.8, "volume": 18895.0}, {"date": "2024-12-23", "close": 7.401, "volume": 15088.0}, {"date": "2024-12-24", "close": 7.741, "volume": 8317.0}, {"date": "2024-12-26", "close": 7.521, "volume": 16191.0}, {"date": "2024-12-27", "close": 7.35, "volume": 21443.0}, {"date": "2024-12-30", "close": 6.5, "volume": 128085.0}, {"date": "2024-12-31", "close": 6.23, "volume": 24973.0}, {"date": "2025-01-02", "close": 6.3, "volume": 8109.0}, {"date": "2025-01-03", "close": 6.471, "volume": 7533.0}, {"date": "2025-01-06", "close": 6.1, "volume": 31579.0}, {"date": "2025-01-07", "close": 5.7, "volume": 59085.0}, {"date": "2025-01-08", "close": 5.4, "volume": 174481.0}, {"date": "2025-01-10", "close": 4.9204, "volume": 56206.0}, {"date": "2025-01-13", "close": 4.41, "volume": 76079.0}, {"date": "2025-01-14", "close": 4.66, "volume": 37889.0}, {"date": "2025-01-15", "close": 4.5, "volume": 19037.0}, {"date": "2025-01-16", "close": 4.285, "volume": 29031.0}, {"date": "2025-01-17", "close": 4.255, "volume": 43699.0}, {"date": "2025-01-21", "close": 4.311, "volume": 40895.0}, {"date": "2025-01-22", "close": 4.42, "volume": 35236.0}, {"date": "2025-01-23", "close": 4.675, "volume": 55542.0}, {"date": "2025-01-24", "close": 5.28, "volume": 176019.0}, {"date": "2025-01-27", "close": 5.33, "volume": 85815.0}, {"date": "2025-01-28", "close": 5.53, "volume": 79542.0}, {"date": "2025-01-29", "close": 5.55, "volume": 20754.0}, {"date": "2025-01-30", "close": 5.74, "volume": 43531.0}, {"date": "2025-01-31", "close": 5.82, "volume": 31874.0}, {"date": "2025-02-03", "close": 6.59, "volume": 48942.0}, {"date": "2025-02-04", "close": 6.48, "volume": 20013.0}, {"date": "2025-02-05", "close": 6.22, "volume": 22428.0}, {"date": "2025-02-06", "close": 6.6523, "volume": 50765.0}, {"date": "2025-02-07", "close": 6.98, "volume": 41319.0}, {"date": "2025-02-10", "close": 7.18, "volume": 34330.0}, {"date": "2025-02-11", "close": 6.98, "volume": 16313.0}, {"date": "2025-02-12", "close": 7.3584, "volume": 30542.0}, {"date": "2025-02-13", "close": 7.35, "volume": 26262.0}, {"date": "2025-02-14", "close": 7.65, "volume": 31058.0}, {"date": "2025-02-18", "close": 7.995, "volume": 63593.0}, {"date": "2025-02-19", "close": 8.02, "volume": 27433.0}, {"date": "2025-02-20", "close": 8.2, "volume": 18772.0}, {"date": "2025-02-21", "close": 8.36, "volume": 50694.0}, {"date": "2025-02-24", "close": 8.39, "volume": 42386.0}, {"date": "2025-02-25", "close": 8.4, "volume": 14181.0}, {"date": "2025-02-26", "close": 8.529, "volume": 17807.0}, {"date": "2025-02-27", "close": 8.85, "volume": 61072.0}, {"date": "2025-02-28", "close": 8.87, "volume": 33863.0}, {"date": "2025-03-03", "close": 8.58, "volume": 22467.0}, {"date": "2025-03-04", "close": 8.64, "volume": 39411.0}, {"date": "2025-03-05", "close": 9.01, "volume": 32706.0}, {"date": "2025-03-06", "close": 8.71, "volume": 17631.0}, {"date": "2025-03-07", "close": 8.66, "volume": 19017.0}, {"date": "2025-03-10", "close": 8.12, "volume": 55569.0}, {"date": "2025-03-11", "close": 8.1, "volume": 28868.0}, {"date": "2025-03-12", "close": 7.82, "volume": 21512.0}, {"date": "2025-03-13", "close": 8.09, "volume": 30090.0}, {"date": "2025-03-14", "close": 8.7, "volume": 13949.0}, {"date": "2025-03-17", "close": 9.42, "volume": 73187.0}, {"date": "2025-03-18", "close": 9.82, "volume": 46530.0}, {"date": "2025-03-19", "close": 11.0, "volume": 49318.0}, {"date": "2025-03-20", "close": 10.14, "volume": 101830.0}, {"date": "2025-03-21", "close": 10.49, "volume": 33988.0}, {"date": "2025-03-24", "close": 10.21, "volume": 32401.0}, {"date": "2025-03-25", "close": 10.08, "volume": 16372.0}, {"date": "2025-03-26", "close": 9.86, "volume": 4387.0}, {"date": "2025-03-27", "close": 9.8, "volume": 21129.0}, {"date": "2025-03-28", "close": 9.0489, "volume": 36205.0}, {"date": "2025-03-31", "close": 8.11, "volume": 21899.0}, {"date": "2025-04-01", "close": 8.58, "volume": 13853.0}, {"date": "2025-04-02", "close": 8.47, "volume": 7517.0}, {"date": "2025-04-03", "close": 8.03, "volume": 22332.0}, {"date": "2025-04-04", "close": 7.33, "volume": 16289.0}, {"date": "2025-04-07", "close": 6.8, "volume": 38584.0}, {"date": "2025-04-08", "close": 6.69, "volume": 33562.0}, {"date": "2025-04-09", "close": 6.74, "volume": 76921.0}, {"date": "2025-04-10", "close": 6.15, "volume": 26432.0}, {"date": "2025-04-11", "close": 6.85, "volume": 39135.0}, {"date": "2025-04-14", "close": 7.305, "volume": 5860.0}, {"date": "2025-04-15", "close": 7.6, "volume": 21376.0}, {"date": "2025-04-16", "close": 7.31, "volume": 10502.0}, {"date": "2025-04-17", "close": 7.5, "volume": 1855.0}, {"date": "2025-04-21", "close": 7.66, "volume": 7305.0}, {"date": "2025-04-22", "close": 8.38, "volume": 17922.0}, {"date": "2025-04-23", "close": 8.42, "volume": 12092.0}, {"date": "2025-04-24", "close": 8.53, "volume": 10484.0}, {"date": "2025-04-25", "close": 8.26, "volume": 8501.0}, {"date": "2025-04-28", "close": 8.39, "volume": 2422.0}, {"date": "2025-04-29", "close": 8.4, "volume": 745.0}, {"date": "2025-04-30", "close": 8.2699, "volume": 5162.0}, {"date": "2025-05-01", "close": 8.25, "volume": 4129.0}, {"date": "2025-05-02", "close": 8.4, "volume": 7515.0}, {"date": "2025-05-05", "close": 8.23, "volume": 4134.0}, {"date": "2025-05-06", "close": 8.079, "volume": 5930.0}, {"date": "2025-05-07", "close": 7.48, "volume": 2040.0}, {"date": "2025-05-08", "close": 7.692, "volume": 22781.0}, {"date": "2025-05-09", "close": 7.99, "volume": 29655.0}, {"date": "2025-05-12", "close": 7.98, "volume": 5535.0}, {"date": "2025-05-13", "close": 7.9, "volume": 12773.0}, {"date": "2025-05-14", "close": 7.61, "volume": 11341.0}, {"date": "2025-05-15", "close": 7.89, "volume": 9473.0}, {"date": "2025-05-16", "close": 7.84, "volume": 23264.0}, {"date": "2025-05-19", "close": 7.85, "volume": 7711.0}, {"date": "2025-05-20", "close": 7.98, "volume": 7590.0}, {"date": "2025-05-21", "close": 7.8, "volume": 9679.0}, {"date": "2025-05-22", "close": 7.79, "volume": 10931.0}, {"date": "2025-05-23", "close": 7.93, "volume": 11620.0}, {"date": "2025-05-27", "close": 8.025, "volume": 4642.0}, {"date": "2025-05-28", "close": 7.9, "volume": 4303.0}, {"date": "2025-05-29", "close": 8.25, "volume": 50925.0}, {"date": "2025-05-30", "close": 8.17, "volume": 16124.0}, {"date": "2025-06-02", "close": 8.14, "volume": 7094.0}, {"date": "2025-06-03", "close": 8.08, "volume": 3826.0}, {"date": "2025-06-04", "close": 8.2, "volume": 4724.0}, {"date": "2025-06-05", "close": 8.3584, "volume": 33112.0}, {"date": "2025-06-06", "close": 8.42, "volume": 5287.0}, {"date": "2025-06-09", "close": 8.33, "volume": 11975.0}, {"date": "2025-06-10", "close": 8.07, "volume": 7183.0}, {"date": "2025-06-11", "close": 7.4, "volume": 9743.0}, {"date": "2025-06-12", "close": 8.1794, "volume": 12970.0}, {"date": "2025-06-13", "close": 8.0783, "volume": 9375.0}, {"date": "2025-06-16", "close": 8.1228, "volume": 2492.0}, {"date": "2025-06-17", "close": 8.2, "volume": 8882.0}, {"date": "2025-06-18", "close": 7.905, "volume": 8633.0}, {"date": "2025-06-20", "close": 8.0, "volume": 6133.0}, {"date": "2025-06-23", "close": 7.6844, "volume": 5426.0}, {"date": "2025-06-24", "close": 7.78, "volume": 17161.0}, {"date": "2025-06-25", "close": 7.78, "volume": 5457.0}, {"date": "2025-06-26", "close": 7.45, "volume": 34475.0}, {"date": "2025-06-27", "close": 6.93, "volume": 29371.0}, {"date": "2025-06-30", "close": 7.1407, "volume": 16162.0}, {"date": "2025-07-01", "close": 7.09, "volume": 6190.0}, {"date": "2025-07-02", "close": 7.34, "volume": 39817.0}, {"date": "2025-07-03", "close": 7.43, "volume": 7052.0}, {"date": "2025-07-07", "close": 7.4889, "volume": 4355.0}, {"date": "2025-07-08", "close": 7.27, "volume": 27070.0}, {"date": "2025-07-09", "close": 7.527, "volume": 1025.0}, {"date": "2025-07-10", "close": 7.52, "volume": 462.0}, {"date": "2025-07-11", "close": 7.5, "volume": 1592.0}, {"date": "2025-07-14", "close": 7.4, "volume": 900.0}, {"date": "2025-07-15", "close": 7.4, "volume": 5546.0}, {"date": "2025-07-16", "close": 7.54, "volume": 5532.0}, {"date": "2025-07-17", "close": 7.54, "volume": 2767.0}, {"date": "2025-07-18", "close": 7.59, "volume": 6234.0}, {"date": "2025-07-21", "close": 7.5899, "volume": 7491.0}, {"date": "2025-07-22", "close": 7.4099, "volume": 11353.0}, {"date": "2025-07-23", "close": 7.35, "volume": 4750.0}, {"date": "2025-07-24", "close": 7.38, "volume": 305.0}, {"date": "2025-07-25", "close": 7.3205, "volume": 5780.0}, {"date": "2025-07-28", "close": 7.085, "volume": 13567.0}, {"date": "2025-07-29", "close": 6.99, "volume": 8903.0}, {"date": "2025-07-30", "close": 6.925, "volume": 23257.0}, {"date": "2025-07-31", "close": 6.87, "volume": 5451.0}, {"date": "2025-08-01", "close": 6.92, "volume": 8583.0}, {"date": "2025-08-04", "close": 6.9116, "volume": 4998.0}, {"date": "2025-08-05", "close": 6.87, "volume": 319.0}, {"date": "2025-08-06", "close": 6.76, "volume": 2793.0}, {"date": "2025-08-07", "close": 6.8244, "volume": 2371.0}, {"date": "2025-08-08", "close": 6.8579, "volume": 40279.0}, {"date": "2025-08-11", "close": 6.8579, "volume": null}, {"date": "2025-08-12", "close": 6.669, "volume": 5759.0}, {"date": "2025-08-13", "close": 6.3, "volume": 24483.0}, {"date": "2025-08-14", "close": 6.5699, "volume": 22877.0}, {"date": "2025-08-15", "close": 6.75, "volume": 32040.0}, {"date": "2025-08-18", "close": 7.15, "volume": 7336.0}, {"date": "2025-08-19", "close": 7.0, "volume": 10910.0}, {"date": "2025-08-20", "close": 7.34, "volume": 20958.0}, {"date": "2025-08-21", "close": 7.125, "volume": 17584.0}, {"date": "2025-08-22", "close": 6.975, "volume": 8729.0}, {"date": "2025-08-25", "close": 7.08, "volume": 11294.0}, {"date": "2025-08-26", "close": 7.0, "volume": 6067.0}, {"date": "2025-08-27", "close": 7.0, "volume": null}, {"date": "2025-08-28", "close": 7.07, "volume": 537.0}, {"date": "2025-08-29", "close": 6.43, "volume": 53865.0}, {"date": "2025-09-02", "close": 6.15, "volume": 42554.0}, {"date": "2025-09-03", "close": 6.0, "volume": 18687.0}, {"date": "2025-09-04", "close": 5.51, "volume": 35845.0}, {"date": "2025-09-05", "close": 5.705, "volume": 25958.0}, {"date": "2025-09-08", "close": 5.76, "volume": 4773.0}, {"date": "2025-09-09", "close": 5.92, "volume": 3125.0}, {"date": "2025-09-10", "close": 6.0364, "volume": 11569.0}, {"date": "2025-09-11", "close": 5.79, "volume": 16781.0}, {"date": "2025-09-12", "close": 5.92, "volume": 24177.0}, {"date": "2025-09-15", "close": 5.92, "volume": 77169.0}, {"date": "2025-09-16", "close": 6.026, "volume": 18831.0}, {"date": "2025-09-17", "close": 5.65, "volume": 60846.0}, {"date": "2025-09-18", "close": 5.4185, "volume": 13766.0}, {"date": "2025-09-19", "close": 5.22, "volume": 31775.0}, {"date": "2025-09-22", "close": 4.91, "volume": 78870.0}, {"date": "2025-09-23", "close": 4.83, "volume": 21652.0}, {"date": "2025-09-24", "close": 4.88, "volume": 17620.0}, {"date": "2025-09-25", "close": 4.8224, "volume": 32173.0}, {"date": "2025-09-26", "close": 4.71, "volume": 7495.0}, {"date": "2025-09-29", "close": 4.67, "volume": 7689.0}, {"date": "2025-09-30", "close": 4.55, "volume": 20198.0}, {"date": "2025-10-01", "close": 4.6, "volume": 8635.0}, {"date": "2025-10-02", "close": 4.605, "volume": 12151.0}, {"date": "2025-10-03", "close": 4.4993, "volume": 59935.0}, {"date": "2025-10-06", "close": 4.57, "volume": 7041.0}, {"date": "2025-10-07", "close": 4.7115, "volume": 35013.0}, {"date": "2025-10-08", "close": 4.79, "volume": 20564.0}, {"date": "2025-10-09", "close": 4.8, "volume": 32216.0}, {"date": "2025-10-10", "close": 4.3835, "volume": 13955.0}, {"date": "2025-10-13", "close": 4.43, "volume": 20029.0}, {"date": "2025-10-14", "close": 4.35, "volume": 6729.0}, {"date": "2025-10-15", "close": 4.3128, "volume": 9416.0}, {"date": "2025-10-16", "close": 4.4, "volume": 1812.0}, {"date": "2025-10-17", "close": 4.26, "volume": 8127.0}, {"date": "2025-10-20", "close": 4.4, "volume": 12283.0}, {"date": "2025-10-21", "close": 4.536, "volume": 9163.0}, {"date": "2025-10-22", "close": 4.53, "volume": 10879.0}, {"date": "2025-10-23", "close": 4.45, "volume": 5345.0}, {"date": "2025-10-24", "close": 4.48, "volume": 10181.0}, {"date": "2025-10-27", "close": 4.54, "volume": 12154.0}, {"date": "2025-10-28", "close": 4.46, "volume": 19157.0}, {"date": "2025-10-29", "close": 4.39, "volume": 4797.0}, {"date": "2025-10-30", "close": 4.39, "volume": 11711.0}, {"date": "2025-10-31", "close": 4.37, "volume": 1087.0}, {"date": "2025-11-03", "close": 4.3568, "volume": 10435.0}, {"date": "2025-11-04", "close": 4.44, "volume": 2458.0}, {"date": "2025-11-05", "close": 4.35, "volume": 4674.0}, {"date": "2025-11-06", "close": 4.29, "volume": 4259.0}, {"date": "2025-11-07", "close": 4.18, "volume": 5509.0}, {"date": "2025-11-10", "close": 4.1104, "volume": 3181.0}, {"date": "2025-11-11", "close": 4.09, "volume": 3902.0}, {"date": "2025-11-12", "close": 4.0817, "volume": 19139.0}, {"date": "2025-11-13", "close": 4.05, "volume": 3623.0}, {"date": "2025-11-14", "close": 4.0789, "volume": 8656.0}, {"date": "2025-11-17", "close": 3.8985, "volume": 9550.0}, {"date": "2025-11-18", "close": 3.9, "volume": 1794.0}, {"date": "2025-11-19", "close": 3.8, "volume": 2303.0}, {"date": "2025-11-20", "close": 3.69, "volume": 9674.0}, {"date": "2025-11-21", "close": 3.66, "volume": 2778.0}, {"date": "2025-11-24", "close": 3.34, "volume": 32699.0}, {"date": "2025-11-25", "close": 3.5, "volume": 11940.0}, {"date": "2025-11-26", "close": 3.63, "volume": 66068.0}, {"date": "2025-11-28", "close": 3.71, "volume": 6025.0}, {"date": "2025-12-01", "close": 3.77, "volume": 14191.0}, {"date": "2025-12-02", "close": 3.75, "volume": 8110.0}, {"date": "2025-12-03", "close": 3.78, "volume": 3807.0}, {"date": "2025-12-04", "close": 3.77, "volume": 13274.0}, {"date": "2025-12-05", "close": 3.76, "volume": 3097.0}, {"date": "2025-12-08", "close": 3.9, "volume": 2319.0}, {"date": "2025-12-09", "close": 3.61, "volume": 12733.0}, {"date": "2025-12-10", "close": 3.86, "volume": 7438.0}, {"date": "2025-12-11", "close": 3.74, "volume": 26481.0}, {"date": "2025-12-12", "close": 3.61, "volume": 27449.0}, {"date": "2025-12-15", "close": 3.54, "volume": 12738.0}, {"date": "2025-12-16", "close": 3.4198, "volume": 3630.0}, {"date": "2025-12-17", "close": 3.52, "volume": 499.0}, {"date": "2025-12-18", "close": 3.6678, "volume": 3735.0}, {"date": "2025-12-19", "close": 3.6934, "volume": 1097.0}, {"date": "2025-12-22", "close": 3.17, "volume": 45929.0}, {"date": "2025-12-23", "close": 2.98, "volume": 7168.0}, {"date": "2025-12-24", "close": 3.088, "volume": 3300.0}, {"date": "2025-12-26", "close": 3.08, "volume": 13820.0}, {"date": "2025-12-29", "close": 2.86, "volume": 28017.0}, {"date": "2025-12-30", "close": 2.63, "volume": 21485.0}, {"date": "2025-12-31", "close": 2.56, "volume": 13598.0}, {"date": "2026-01-02", "close": 2.76, "volume": 17018.0}, {"date": "2026-01-05", "close": 2.755, "volume": 11545.0}, {"date": "2026-01-06", "close": 2.86, "volume": 75964.0}, {"date": "2026-01-07", "close": 2.9, "volume": 41641.0}, {"date": "2026-01-08", "close": 2.85, "volume": 22048.0}, {"date": "2026-01-09", "close": 3.08, "volume": 53798.0}, {"date": "2026-01-12", "close": 3.65, "volume": 26520.0}, {"date": "2026-01-13", "close": 5.0, "volume": 545816.0}, {"date": "2026-01-14", "close": 5.76, "volume": 267064.0}, {"date": "2026-01-15", "close": 5.72, "volume": 81429.0}, {"date": "2026-01-16", "close": 5.65, "volume": 34234.0}, {"date": "2026-01-20", "close": 5.08, "volume": 57859.0}, {"date": "2026-01-21", "close": 5.33, "volume": 18188.0}, {"date": "2026-01-22", "close": 5.33, "volume": 14468.0}, {"date": "2026-01-23", "close": 5.13, "volume": 36006.0}, {"date": "2026-01-26", "close": 5.01, "volume": 8824.0}, {"date": "2026-01-27", "close": 5.25, "volume": 15320.0}, {"date": "2026-01-28", "close": 5.32, "volume": 21233.0}, {"date": "2026-01-29", "close": 5.17, "volume": 18030.0}, {"date": "2026-01-30", "close": 7.3, "volume": 372818.0}, {"date": "2026-02-02", "close": 7.4, "volume": 104561.0}, {"date": "2026-02-03", "close": 7.04, "volume": 103996.0}, {"date": "2026-02-04", "close": 7.63, "volume": 36835.0}, {"date": "2026-02-05", "close": 7.45, "volume": 40903.0}, {"date": "2026-02-06", "close": 7.395, "volume": 15464.0}, {"date": "2026-02-09", "close": 7.2, "volume": 29817.0}, {"date": "2026-02-10", "close": 7.99, "volume": 42450.0}, {"date": "2026-02-11", "close": 7.86, "volume": 10266.0}, {"date": "2026-02-12", "close": 7.845, "volume": 113216.0}, {"date": "2026-02-13", "close": 8.1, "volume": 127449.0}, {"date": "2026-02-17", "close": 8.08, "volume": 16055.0}, {"date": "2026-02-18", "close": 8.24, "volume": 40472.0}, {"date": "2026-02-19", "close": 8.27, "volume": 29673.0}, {"date": "2026-02-20", "close": 8.18, "volume": 19232.0}, {"date": "2026-02-23", "close": 8.38, "volume": 12373.0}, {"date": "2026-02-24", "close": 8.3, "volume": 22933.0}, {"date": "2026-02-25", "close": 8.29, "volume": 11382.0}, {"date": "2026-02-26", "close": 8.08, "volume": 17475.0}, {"date": "2026-02-27", "close": 7.91, "volume": 20905.0}, {"date": "2026-03-02", "close": 7.9, "volume": 9315.0}, {"date": "2026-03-03", "close": 7.68, "volume": 4551.0}, {"date": "2026-03-04", "close": 7.65, "volume": 5256.0}, {"date": "2026-03-05", "close": 7.24, "volume": 13942.0}, {"date": "2026-03-06", "close": 6.96, "volume": 7072.0}, {"date": "2026-03-09", "close": 6.941, "volume": 9528.0}, {"date": "2026-03-10", "close": 6.84, "volume": 10659.0}, {"date": "2026-03-11", "close": 6.19, "volume": 56030.0}, {"date": "2026-03-12", "close": 6.48, "volume": 42758.0}, {"date": "2026-03-13", "close": 6.58, "volume": 4427.0}, {"date": "2026-03-16", "close": 6.77, "volume": 10345.0}, {"date": "2026-03-17", "close": 6.84, "volume": 5462.0}, {"date": "2026-03-18", "close": 6.6, "volume": 8138.0}, {"date": "2026-03-19", "close": 6.59, "volume": 8447.0}, {"date": "2026-03-20", "close": 6.85, "volume": 21848.0}, {"date": "2026-03-23", "close": 6.7, "volume": 12480.0}, {"date": "2026-03-24", "close": 6.355, "volume": 45817.0}, {"date": "2026-03-25", "close": 6.29, "volume": 22750.0}, {"date": "2026-03-26", "close": 6.45, "volume": 2659.0}, {"date": "2026-03-27", "close": 6.236, "volume": 10477.0}, {"date": "2026-03-30", "close": 6.43, "volume": 5036.0}, {"date": "2026-03-31", "close": 6.52, "volume": 8321.0}, {"date": "2026-04-01", "close": 6.62, "volume": 15890.0}, {"date": "2026-04-02", "close": 6.44, "volume": 6527.0}, {"date": "2026-04-06", "close": 6.52, "volume": 3304.0}, {"date": "2026-04-07", "close": 6.22, "volume": 2171.0}, {"date": "2026-04-08", "close": 6.48, "volume": 5931.0}, {"date": "2026-04-09", "close": 6.41, "volume": 13029.0}, {"date": "2026-04-10", "close": 6.58, "volume": 6213.0}, {"date": "2026-04-13", "close": 6.79, "volume": 10260.0}, {"date": "2026-04-14", "close": 6.81, "volume": 3149.0}, {"date": "2026-04-15", "close": 6.99, "volume": 14697.0}, {"date": "2026-04-16", "close": 6.67, "volume": 21885.0}, {"date": "2026-04-17", "close": 6.7268, "volume": 12593.0}, {"date": "2026-04-20", "close": 6.6, "volume": 54765.0}, {"date": "2026-04-21", "close": 6.87, "volume": 2500.0}, {"date": "2026-04-22", "close": 6.75, "volume": 6792.0}, {"date": "2026-04-23", "close": 6.83, "volume": 7948.0}, {"date": "2026-04-24", "close": 6.8, "volume": 4953.0}, {"date": "2026-04-27", "close": 6.85, "volume": 1515.0}, {"date": "2026-04-28", "close": 6.55, "volume": 4309.0}, {"date": "2026-04-29", "close": 6.81, "volume": 4330.0}, {"date": "2026-04-30", "close": 6.2, "volume": 9086.0}, {"date": "2026-05-01", "close": 6.0, "volume": 7443.0}, {"date": "2026-05-04", "close": 5.92, "volume": 4766.0}, {"date": "2026-05-05", "close": 5.71, "volume": 23679.0}, {"date": "2026-05-06", "close": 5.7101, "volume": 11624.0}, {"date": "2026-05-07", "close": 5.58, "volume": 22828.0}, {"date": "2026-05-08", "close": 6.05, "volume": 14856.0}, {"date": "2026-05-11", "close": 5.77, "volume": 16400.0}, {"date": "2026-05-12", "close": 6.07, "volume": 11557.0}, {"date": "2026-05-13", "close": 6.1, "volume": 26607.0}, {"date": "2026-05-14", "close": 6.0, "volume": 11077.0}, {"date": "2026-05-15", "close": 5.79, "volume": 8990.0}, {"date": "2026-05-18", "close": 5.85, "volume": 32236.0}, {"date": "2026-05-19", "close": 5.78, "volume": 4074.0}, {"date": "2026-05-20", "close": 5.73, "volume": 13027.0}, {"date": "2026-05-21", "close": 5.5, "volume": 20914.0}, {"date": "2026-05-22", "close": 5.7, "volume": 22447.0}, {"date": "2026-05-26", "close": 5.33, "volume": 15217.0}, {"date": "2026-05-27", "close": 5.4, "volume": 52974.0}, {"date": "2026-05-28", "close": 5.47, "volume": 18912.0}, {"date": "2026-05-29", "close": 5.28, "volume": 19167.0}, {"date": "2026-06-01", "close": 5.44, "volume": 58054.0}, {"date": "2026-06-02", "close": 5.44, "volume": 26971.0}, {"date": "2026-06-03", "close": 5.26, "volume": 28436.0}, {"date": "2026-06-04", "close": 4.72, "volume": 80896.0}, {"date": "2026-06-05", "close": 4.78, "volume": 19652.0}, {"date": "2026-06-08", "close": 4.74, "volume": 15731.0}, {"date": "2026-06-09", "close": 4.4, "volume": 10041.0}, {"date": "2026-06-10", "close": 4.36, "volume": 25702.0}, {"date": "2026-06-11", "close": 4.28, "volume": 47994.0}, {"date": "2026-06-12", "close": 4.89, "volume": 63632.0}, {"date": "2026-06-15", "close": 4.57, "volume": 22777.0}, {"date": "2026-06-16", "close": 4.45, "volume": 29683.0}, {"date": "2026-06-17", "close": 4.41, "volume": 7521.0}, {"date": "2026-06-18", "close": 4.41, "volume": 54433.0}, {"date": "2026-06-22", "close": 3.7, "volume": 27704.0}, {"date": "2026-06-23", "close": 4.29, "volume": 41264.0}, {"date": "2026-06-24", "close": 4.01, "volume": 19053.0}, {"date": "2026-06-25", "close": 4.0, "volume": 6471.0}, {"date": "2026-06-26", "close": 4.08, "volume": 21686.0}, {"date": "2026-06-29", "close": 4.13, "volume": 45079.0}, {"date": "2026-06-30", "close": 4.34, "volume": 200518.0}, {"date": "2026-07-01", "close": 4.14, "volume": 18638.0}, {"date": "2026-07-02", "close": 4.13, "volume": 4923.0}, {"date": "2026-07-06", "close": 3.925, "volume": 4634.0}, {"date": "2026-07-07", "close": 4.08, "volume": 35868.0}, {"date": "2026-07-08", "close": 4.18, "volume": 21000.0}, {"date": "2026-07-09", "close": 4.01, "volume": 24052.0}, {"date": "2026-07-10", "close": 4.2, "volume": 35858.0}, {"date": "2026-07-13", "close": 3.8, "volume": 4941.0}, {"date": "2026-07-14", "close": 3.975, "volume": 19687.0}, {"date": "2026-07-15", "close": 3.87, "volume": 4538.0}, {"date": "2026-07-16", "close": 3.79, "volume": 4531.0}, {"date": "2026-07-17", "close": 3.63, "volume": 4013.0}, {"date": "2026-07-20", "close": 3.77, "volume": 10369.0}, {"date": "2026-07-21", "close": 3.91, "volume": 1914.0}, {"date": "2026-07-22", "close": 3.8, "volume": 1375.0}, {"date": "2026-07-23", "close": 3.8, "volume": null}, {"date": "2026-07-24", "close": 3.8, "volume": null}, {"date": "2026-07-27", "close": 3.745, "volume": 1777.0}, {"date": "2026-07-28", "close": 3.95, "volume": 326.0}, {"date": "2026-07-29", "close": 3.56, "volume": 1540.0}, {"date": "2026-07-30", "close": 3.85, "volume": 489.0}, {"date": "2026-07-31", "close": 3.85, "volume": 1811.0}, {"date": "2026-08-03", "close": 3.617, "volume": 1403.0}, {"date": "2026-08-04", "close": 3.86, "volume": 1903.0}, {"date": "2026-08-05", "close": 3.7, "volume": 710.0}, {"date": "2026-08-06", "close": 3.79, "volume": 10499.0}, {"date": "2026-08-07", "close": 3.915, "volume": 20804.0}, {"date": "2026-08-10", "close": 4.1, "volume": 4786.0}, {"date": "2026-08-11", "close": 3.77, "volume": 4276.0}, {"date": "2026-08-12", "close": 3.78, "volume": 2134.0}, {"date": "2026-08-13", "close": 3.8, "volume": 666.0}, {"date": "2026-08-14", "close": 3.67, "volume": 287.0}, {"date": "2026-08-17", "close": 3.61, "volume": 1697.0}, {"date": "2026-08-18", "close": 3.55, "volume": 1742.0}, {"date": "2026-08-19", "close": 3.51, "volume": 5615.0}, {"date": "2026-08-20", "close": 3.44, "volume": 2020.0}, {"date": "2026-08-21", "close": 3.57, "volume": 5710.0}, {"date": "2026-08-24", "close": 3.53, "volume": 1849.0}, {"date": "2026-08-25", "close": 3.8009, "volume": 17857.0}, {"date": "2026-08-26", "close": 3.74, "volume": 32644.0}, {"date": "2026-08-27", "close": 3.46, "volume": 9955.0}, {"date": "2026-08-28", "close": 3.46, "volume": null}, {"date": "2026-08-31", "close": 3.3, "volume": 61543.0}, {"date": "2026-09-01", "close": 3.32, "volume": 817.0}, {"date": "2026-09-02", "close": 3.48, "volume": 1222.0}, {"date": "2026-09-03", "close": 3.33, "volume": 5626.0}, {"date": "2026-09-04", "close": 3.465, "volume": 10758.0}, {"date": "2026-09-08", "close": 3.2, "volume": 17513.0}, {"date": "2026-09-09", "close": 3.13, "volume": 1657.0}, {"date": "2026-09-10", "close": 3.45, "volume": 35660.0}, {"date": "2026-09-11", "close": 3.5898, "volume": 35005.0}, {"date": "2026-09-14", "close": 3.5, "volume": 19074.0}, {"date": "2026-09-15", "close": 3.49, "volume": 10017.0}, {"date": "2026-09-16", "close": 3.38, "volume": 11126.0}, {"date": "2026-09-17", "close": 3.54, "volume": 81197.0}, {"date": "2026-09-18", "close": 3.6, "volume": 14259.0}, {"date": "2026-09-21", "close": 3.645, "volume": 26929.0}, {"date": "2026-09-22", "close": 3.55, "volume": 28282.0}, {"date": "2026-09-23", "close": 3.71, "volume": 19470.0}], "refreshing": true}