{"ticker": "YJ", "overview": {"name": "Yunji Inc. - American Depository Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YJ", "has_prices": true, "as_of": "2026-09-23", "last": 1.79, "prev_close": 1.89, "change": -0.09999999999999987, "change_pct": -0.052910052910052845, "session_volume": 102571.0, "vwap_5": 1.8753568162536773, "vwap_20": 2.979231916359069, "vwap_60": 3.899956600423968, "vwap_250": 3.761277029850283, "high_52w": 4.25, "low_52w": 1.12, "avg_volume_20": 530807.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-442513", "src": "13DG", "ticker": "YJ", "cik": "1759614", "company": "Yunji Inc.", "company_raw": "Yunji Inc.", "who": "Fasturn Overseas Ltd", "who_key": "Fasturn Overseas Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fasturn Overseas Ltd moves to a 5.61% passive stake in YJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1810174/0001193125-26-442513-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1780}, {"id": "13DG-0001193125-26-442524", "src": "13DG", "ticker": "YJ", "cik": "1759614", "company": "Yunji Inc.", "company_raw": "Yunji Inc.", "who": "TB Alternative Assets Ltd.", "who_key": "TB Alternative Assets Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TB Alternative Assets Ltd. moves to a 4.23% passive stake in YJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1483503/0001193125-26-442524-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1780}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-442513", "src": "13DG", "ticker": "YJ", "cik": "1759614", "company": "Yunji Inc.", "company_raw": "Yunji Inc.", "who": "Fasturn Overseas Ltd", "who_key": "Fasturn Overseas Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fasturn Overseas Ltd moves to a 5.61% passive stake in YJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1810174/0001193125-26-442513-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1780}, {"id": "13DG-0001193125-26-442524", "src": "13DG", "ticker": "YJ", "cik": "1759614", "company": "Yunji Inc.", "company_raw": "Yunji Inc.", "who": "TB Alternative Assets Ltd.", "who_key": "TB Alternative Assets Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "TB Alternative Assets Ltd. moves to a 4.23% passive stake in YJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1483503/0001193125-26-442524-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 1780}], "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": "Yunji Inc. - American Depository Shares", "new_value": "Yunji Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759614", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759614", "applied": 1, "detected_at": "2026-10-28T17:08:00.602255"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "YJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-03", "close": 566.0, "volume": 218979.0}, {"date": "2019-05-06", "close": 534.8, "volume": 38015.0}, {"date": "2019-05-07", "close": 512.4, "volume": 19958.0}, {"date": "2019-05-08", "close": 529.6, "volume": 11810.0}, {"date": "2019-05-09", "close": 501.2, "volume": 10599.0}, {"date": "2019-05-10", "close": 482.8, "volume": 11948.0}, {"date": "2019-05-13", "close": 424.0, "volume": 20804.0}, {"date": "2019-05-14", "close": 439.6, "volume": 11647.0}, {"date": "2019-05-15", "close": 440.0, "volume": 3507.0}, {"date": "2019-05-16", "close": 440.8, "volume": 8643.0}, {"date": "2019-05-17", "close": 440.4, "volume": 4727.0}, {"date": "2019-05-20", "close": 440.0, "volume": 2233.0}, {"date": "2019-05-21", "close": 427.2, "volume": 2235.0}, {"date": "2019-05-22", "close": 441.2, "volume": 4073.0}, {"date": "2019-05-23", "close": 452.4, "volume": 4971.0}, {"date": "2019-05-24", "close": 438.0, "volume": 3081.0}, {"date": "2019-05-28", "close": 437.6, "volume": 1881.0}, {"date": "2019-05-29", "close": 449.2, "volume": 5539.0}, {"date": "2019-05-30", "close": 441.2, "volume": 825.0}, {"date": "2019-05-31", "close": 440.0, "volume": 15253.0}, {"date": "2019-06-03", "close": 440.0, "volume": 1628.0}, {"date": "2019-06-04", "close": 448.8, "volume": 8479.0}, {"date": "2019-06-05", "close": 402.8, "volume": 2937.0}, {"date": "2019-06-06", "close": 400.0, "volume": 2383.0}, {"date": "2019-06-07", "close": 460.0, "volume": 4408.0}, {"date": "2019-06-10", "close": 456.0, "volume": 2092.0}, {"date": "2019-06-11", "close": 436.8, "volume": 2523.0}, {"date": "2019-06-12", "close": 435.2, "volume": 3021.0}, {"date": "2019-06-13", "close": 428.8, "volume": 1261.0}, {"date": "2019-06-14", "close": 426.4, "volume": 1286.0}, {"date": "2019-06-17", "close": 438.0, "volume": 404.0}, {"date": "2019-06-18", "close": 435.6, "volume": 534.0}, {"date": "2019-06-19", "close": 429.6, "volume": 458.0}, {"date": "2019-06-20", "close": 424.4, "volume": 708.0}, {"date": "2019-06-21", "close": 420.8, "volume": 418.0}, {"date": "2019-06-24", "close": 424.0, "volume": 1800.0}, {"date": "2019-06-25", "close": 416.0, "volume": 144.0}, {"date": "2019-06-26", "close": 420.0, "volume": 278.0}, {"date": "2019-06-27", "close": 430.0, "volume": 472.0}, {"date": "2019-06-28", "close": 452.0, "volume": 5633.0}, {"date": "2019-07-01", "close": 448.0, "volume": 3201.0}, {"date": "2019-07-02", "close": 447.6, "volume": 1084.0}, {"date": "2019-07-03", "close": 440.0, "volume": 4436.0}, {"date": "2019-07-05", "close": 432.8, "volume": 522.0}, {"date": "2019-07-08", "close": 434.0, "volume": 392.0}, {"date": "2019-07-09", "close": 430.8, "volume": 643.0}, {"date": "2019-07-10", "close": 427.6, "volume": 283.0}, {"date": "2019-07-11", "close": 417.6, "volume": 325.0}, {"date": "2019-07-12", "close": 417.2, "volume": 292.0}, {"date": "2019-07-15", "close": 428.8, "volume": 1036.0}, {"date": "2019-07-16", "close": 429.132, "volume": 107.0}, {"date": "2019-07-17", "close": 439.6, "volume": 546.0}, {"date": "2019-07-18", "close": 440.0, "volume": 898.0}, {"date": "2019-07-19", "close": 434.0, "volume": 133.0}, {"date": "2019-07-22", "close": 432.8, "volume": 147.0}, {"date": "2019-07-23", "close": 432.0, "volume": 361.0}, {"date": "2019-07-24", "close": 427.2, "volume": 222.0}, {"date": "2019-07-25", "close": 427.2, "volume": 264.0}, {"date": "2019-07-26", "close": 424.8, "volume": 228.0}, {"date": "2019-07-29", "close": 422.4, "volume": 40.0}, {"date": "2019-07-30", "close": 428.0, "volume": 1012.0}, {"date": "2019-07-31", "close": 428.8, "volume": 409.0}, {"date": "2019-08-01", "close": 433.6, "volume": 650.0}, {"date": "2019-08-02", "close": 422.0, "volume": 249.0}, {"date": "2019-08-05", "close": 406.0, "volume": 291.0}, {"date": "2019-08-06", "close": 399.6, "volume": 1273.0}, {"date": "2019-08-07", "close": 402.0, "volume": 546.0}, {"date": "2019-08-08", "close": 400.0, "volume": 2504.0}, {"date": "2019-08-09", "close": 397.6, "volume": 794.0}, {"date": "2019-08-12", "close": 397.6, "volume": 775.0}, {"date": "2019-08-13", "close": 389.6, "volume": 522.0}, {"date": "2019-08-14", "close": 370.4, "volume": 1790.0}, {"date": "2019-08-15", "close": 379.2, "volume": 329.0}, {"date": "2019-08-16", "close": 388.0, "volume": 521.0}, {"date": "2019-08-19", "close": 392.0, "volume": 378.0}, {"date": "2019-08-20", "close": 400.0, "volume": 897.0}, {"date": "2019-08-21", "close": 424.0, "volume": 3341.0}, {"date": "2019-08-22", "close": 375.6, "volume": 6289.0}, {"date": "2019-08-23", "close": 324.0, "volume": 6375.0}, {"date": "2019-08-26", "close": 300.0, "volume": 2863.0}, {"date": "2019-08-27", "close": 242.0, "volume": 5358.0}, {"date": "2019-08-28", "close": 258.4, "volume": 6286.0}, {"date": "2019-08-29", "close": 267.2, "volume": 2307.0}, {"date": "2019-08-30", "close": 246.0, "volume": 4559.0}, {"date": "2019-09-03", "close": 245.6, "volume": 1698.0}, {"date": "2019-09-04", "close": 249.2, "volume": 4609.0}, {"date": "2019-09-05", "close": 268.0, "volume": 7629.0}, {"date": "2019-09-06", "close": 280.0, "volume": 1575.0}, {"date": "2019-09-09", "close": 279.6, "volume": 1187.0}, {"date": "2019-09-10", "close": 277.6, "volume": 756.0}, {"date": "2019-09-11", "close": 276.0, "volume": 927.0}, {"date": "2019-09-12", "close": 298.0, "volume": 1815.0}, {"date": "2019-09-13", "close": 305.2, "volume": 736.0}, {"date": "2019-09-16", "close": 308.4, "volume": 653.0}, {"date": "2019-09-17", "close": 307.2, "volume": 2752.0}, {"date": "2019-09-18", "close": 314.0, "volume": 2568.0}, {"date": "2019-09-19", "close": 317.2, "volume": 2417.0}, {"date": "2019-09-20", "close": 304.8, "volume": 4203.0}, {"date": "2019-09-23", "close": 310.0, "volume": 2514.0}, {"date": "2019-09-24", "close": 277.6, "volume": 4009.0}, {"date": "2019-09-25", "close": 285.2, "volume": 2999.0}, {"date": "2019-09-26", "close": 286.0, "volume": 2182.0}, {"date": "2019-09-27", "close": 274.4, "volume": 4794.0}, {"date": "2019-09-30", "close": 274.8, "volume": 2332.0}, {"date": "2019-10-01", "close": 277.6, "volume": 2690.0}, {"date": "2019-10-02", "close": 276.0, "volume": 2369.0}, {"date": "2019-10-03", "close": 275.2, "volume": 2364.0}, {"date": "2019-10-04", "close": 277.6, "volume": 2480.0}, {"date": "2019-10-07", "close": 276.0, "volume": 2838.0}, {"date": "2019-10-08", "close": 276.4, "volume": 2625.0}, {"date": "2019-10-09", "close": 278.4, "volume": 3124.0}, {"date": "2019-10-10", "close": 278.8, "volume": 2911.0}, {"date": "2019-10-11", "close": 279.6, "volume": 2948.0}, {"date": "2019-10-14", "close": 275.2, "volume": 3242.0}, {"date": "2019-10-15", "close": 272.8, "volume": 3621.0}, {"date": "2019-10-16", "close": 259.6, "volume": 6492.0}, {"date": "2019-10-17", "close": 243.2, "volume": 5494.0}, {"date": "2019-10-18", "close": 218.8, "volume": 7516.0}, {"date": "2019-10-21", "close": 202.0, "volume": 9082.0}, {"date": "2019-10-22", "close": 206.8, "volume": 15618.0}, {"date": "2019-10-23", "close": 200.4, "volume": 8044.0}, {"date": "2019-10-24", "close": 198.8, "volume": 5472.0}, {"date": "2019-10-25", "close": 200.4, "volume": 10478.0}, {"date": "2019-10-28", "close": 202.0, "volume": 15473.0}, {"date": "2019-10-29", "close": 198.0, "volume": 8267.0}, {"date": "2019-10-30", "close": 205.6, "volume": 11791.0}, {"date": "2019-10-31", "close": 201.6, "volume": 7883.0}, {"date": "2019-11-01", "close": 203.6, "volume": 11239.0}, {"date": "2019-11-04", "close": 195.2, "volume": 19672.0}, {"date": "2019-11-05", "close": 204.0, "volume": 13586.0}, {"date": "2019-11-06", "close": 196.4, "volume": 13428.0}, {"date": "2019-11-07", "close": 198.0, "volume": 12890.0}, {"date": "2019-11-08", "close": 183.2, "volume": 12413.0}, {"date": "2019-11-11", "close": 176.0, "volume": 10466.0}, {"date": "2019-11-12", "close": 174.8, "volume": 8404.0}, {"date": "2019-11-13", "close": 170.8, "volume": 6230.0}, {"date": "2019-11-14", "close": 164.4, "volume": 13394.0}, {"date": "2019-11-15", "close": 165.2, "volume": 15784.0}, {"date": "2019-11-18", "close": 162.8, "volume": 6952.0}, {"date": "2019-11-19", "close": 162.0, "volume": 8562.0}, {"date": "2019-11-20", "close": 158.8, "volume": 6969.0}, {"date": "2019-11-21", "close": 158.0, "volume": 4481.0}, {"date": "2019-11-22", "close": 156.0, "volume": 4874.0}, {"date": "2019-11-25", "close": 160.0, "volume": 9034.0}, {"date": "2019-11-26", "close": 155.6, "volume": 6809.0}, {"date": "2019-11-27", "close": 159.6, "volume": 6468.0}, {"date": "2019-11-29", "close": 158.0, "volume": 4298.0}, {"date": "2019-12-02", "close": 166.4, "volume": 8540.0}, {"date": "2019-12-03", "close": 188.0, "volume": 17644.0}, {"date": "2019-12-04", "close": 184.0, "volume": 8766.0}, {"date": "2019-12-05", "close": 193.2, "volume": 12720.0}, {"date": "2019-12-06", "close": 198.8, "volume": 7647.0}, {"date": "2019-12-09", "close": 188.8, "volume": 6084.0}, {"date": "2019-12-10", "close": 214.4, "volume": 22496.0}, {"date": "2019-12-11", "close": 224.8, "volume": 17061.0}, {"date": "2019-12-12", "close": 232.4, "volume": 10175.0}, {"date": "2019-12-13", "close": 223.2, "volume": 28409.0}, {"date": "2019-12-16", "close": 226.0, "volume": 8840.0}, {"date": "2019-12-17", "close": 228.0, "volume": 3895.0}, {"date": "2019-12-18", "close": 217.6, "volume": 5564.0}, {"date": "2019-12-19", "close": 210.0, "volume": 8089.0}, {"date": "2019-12-20", "close": 205.6, "volume": 13070.0}, {"date": "2019-12-23", "close": 194.4, "volume": 5755.0}, {"date": "2019-12-24", "close": 188.0, "volume": 5585.0}, {"date": "2019-12-26", "close": 188.0, "volume": 7524.0}, {"date": "2019-12-27", "close": 188.4, "volume": 5280.0}, {"date": "2019-12-30", "close": 178.4, "volume": 3710.0}, {"date": "2019-12-31", "close": 183.2, "volume": 4380.0}, {"date": "2020-01-02", "close": 179.2, "volume": 2892.0}, {"date": "2020-01-03", "close": 202.0, "volume": 8973.0}, {"date": "2020-01-06", "close": 210.8, "volume": 5380.0}, {"date": "2020-01-07", "close": 208.4, "volume": 3663.0}, {"date": "2020-01-08", "close": 206.0, "volume": 5042.0}, {"date": "2020-01-09", "close": 212.4, "volume": 7730.0}, {"date": "2020-01-10", "close": 218.4, "volume": 8074.0}, {"date": "2020-01-13", "close": 221.6, "volume": 5675.0}, {"date": "2020-01-14", "close": 225.6, "volume": 4641.0}, {"date": "2020-01-15", "close": 222.0, "volume": 5154.0}, {"date": "2020-01-16", "close": 232.4, "volume": 3026.0}, {"date": "2020-01-17", "close": 226.4, "volume": 5017.0}, {"date": "2020-01-21", "close": 208.4, "volume": 3183.0}, {"date": "2020-01-22", "close": 208.8, "volume": 2650.0}, {"date": "2020-01-23", "close": 206.4, "volume": 1713.0}, {"date": "2020-01-24", "close": 205.6, "volume": 1198.0}, {"date": "2020-01-27", "close": 213.6, "volume": 2346.0}, {"date": "2020-01-28", "close": 211.6, "volume": 1989.0}, {"date": "2020-01-29", "close": 223.2, "volume": 1314.0}, {"date": "2020-01-30", "close": 220.4, "volume": 1716.0}, {"date": "2020-01-31", "close": 205.6, "volume": 1124.0}, {"date": "2020-02-03", "close": 205.6, "volume": 1877.0}, {"date": "2020-02-04", "close": 203.6, "volume": 2558.0}, {"date": "2020-02-05", "close": 206.8, "volume": 2630.0}, {"date": "2020-02-06", "close": 197.2, "volume": 3587.0}, {"date": "2020-02-07", "close": 193.6, "volume": 1303.0}, {"date": "2020-02-10", "close": 194.4, "volume": 1302.0}, {"date": "2020-02-11", "close": 198.0, "volume": 2464.0}, {"date": "2020-02-12", "close": 200.0, "volume": 817.0}, {"date": "2020-02-13", "close": 194.0, "volume": 814.0}, {"date": "2020-02-14", "close": 180.0, "volume": 1741.0}, {"date": "2020-02-18", "close": 172.8, "volume": 1306.0}, {"date": "2020-02-19", "close": 167.2, "volume": 1587.0}, {"date": "2020-02-20", "close": 166.8, "volume": 1670.0}, {"date": "2020-02-21", "close": 168.0, "volume": 2021.0}, {"date": "2020-02-24", "close": 169.6, "volume": 797.0}, {"date": "2020-02-25", "close": 161.2, "volume": 876.0}, {"date": "2020-02-26", "close": 167.6, "volume": 1446.0}, {"date": "2020-02-27", "close": 164.0, "volume": 681.0}, {"date": "2020-02-28", "close": 166.0, "volume": 3069.0}, {"date": "2020-03-02", "close": 180.8, "volume": 1789.0}, {"date": "2020-03-03", "close": 178.0, "volume": 1564.0}, {"date": "2020-03-04", "close": 172.0, "volume": 1049.0}, {"date": "2020-03-05", "close": 175.2, "volume": 1266.0}, {"date": "2020-03-06", "close": 170.8, "volume": 3069.0}, {"date": "2020-03-09", "close": 164.8, "volume": 1058.0}, {"date": "2020-03-10", "close": 146.8, "volume": 4720.0}, {"date": "2020-03-11", "close": 154.0, "volume": 1812.0}, {"date": "2020-03-12", "close": 137.6, "volume": 1669.0}, {"date": "2020-03-13", "close": 140.8, "volume": 2069.0}, {"date": "2020-03-16", "close": 146.0, "volume": 2007.0}, {"date": "2020-03-17", "close": 148.0, "volume": 2956.0}, {"date": "2020-03-18", "close": 131.6, "volume": 2165.0}, {"date": "2020-03-19", "close": 132.0, "volume": 803.0}, {"date": "2020-03-20", "close": 127.6, "volume": 480.0}, {"date": "2020-03-23", "close": 126.0, "volume": 1770.0}, {"date": "2020-03-24", "close": 142.8, "volume": 4150.0}, {"date": "2020-03-25", "close": 148.0, "volume": 2107.0}, {"date": "2020-03-26", "close": 144.4, "volume": 1146.0}, {"date": "2020-03-27", "close": 148.4, "volume": 1079.0}, {"date": "2020-03-30", "close": 138.0, "volume": 301.0}, {"date": "2020-03-31", "close": 146.4, "volume": 1413.0}, {"date": "2020-04-01", "close": 137.2, "volume": 863.0}, {"date": "2020-04-02", "close": 141.6, "volume": 1570.0}, {"date": "2020-04-03", "close": 137.2, "volume": 2798.0}, {"date": "2020-04-06", "close": 132.4, "volume": 1285.0}, {"date": "2020-04-07", "close": 130.0, "volume": 1029.0}, {"date": "2020-04-08", "close": 124.4, "volume": 1207.0}, {"date": "2020-04-09", "close": 131.6, "volume": 726.0}, {"date": "2020-04-13", "close": 131.6, "volume": 967.0}, {"date": "2020-04-14", "close": 128.8, "volume": 828.0}, {"date": "2020-04-15", "close": 122.4, "volume": 1008.0}, {"date": "2020-04-16", "close": 124.0, "volume": 2339.0}, {"date": "2020-04-17", "close": 121.6, "volume": 2105.0}, {"date": "2020-04-20", "close": 117.2, "volume": 1503.0}, {"date": "2020-04-21", "close": 113.2, "volume": 1785.0}, {"date": "2020-04-22", "close": 128.4, "volume": 2989.0}, {"date": "2020-04-23", "close": 137.6, "volume": 3451.0}, {"date": "2020-04-24", "close": 149.2, "volume": 3264.0}, {"date": "2020-04-27", "close": 165.2, "volume": 3742.0}, {"date": "2020-04-28", "close": 164.0, "volume": 1997.0}, {"date": "2020-04-29", "close": 164.4, "volume": 2135.0}, {"date": "2020-04-30", "close": 172.4, "volume": 3270.0}, {"date": "2020-05-01", "close": 152.4, "volume": 1850.0}, {"date": "2020-05-04", "close": 144.4, "volume": 1949.0}, {"date": "2020-05-05", "close": 140.4, "volume": 1488.0}, {"date": "2020-05-06", "close": 147.2, "volume": 1541.0}, {"date": "2020-05-07", "close": 147.6, "volume": 648.0}, {"date": "2020-05-08", "close": 155.6, "volume": 1398.0}, {"date": "2020-05-11", "close": 159.2, "volume": 1199.0}, {"date": "2020-05-12", "close": 156.8, "volume": 1587.0}, {"date": "2020-05-13", "close": 157.6, "volume": 2700.0}, {"date": "2020-05-14", "close": 156.0, "volume": 2646.0}, {"date": "2020-05-15", "close": 161.708, "volume": 1593.0}, {"date": "2020-05-18", "close": 154.0, "volume": 1889.0}, {"date": "2020-05-19", "close": 154.0, "volume": 1727.0}, {"date": "2020-05-20", "close": 155.2, "volume": 3203.0}, {"date": "2020-05-21", "close": 154.4, "volume": 4467.0}, {"date": "2020-05-22", "close": 136.0, "volume": 2630.0}, {"date": "2020-05-26", "close": 140.8, "volume": 2041.0}, {"date": "2020-05-27", "close": 126.0, "volume": 5065.0}, {"date": "2020-05-28", "close": 132.4, "volume": 4693.0}, {"date": "2020-05-29", "close": 136.0, "volume": 3198.0}, {"date": "2020-06-01", "close": 135.2, "volume": 2128.0}, {"date": "2020-06-02", "close": 147.6, "volume": 5605.0}, {"date": "2020-06-03", "close": 144.4, "volume": 10656.0}, {"date": "2020-06-04", "close": 140.8, "volume": 2674.0}, {"date": "2020-06-05", "close": 134.0, "volume": 3867.0}, {"date": "2020-06-08", "close": 130.4, "volume": 6490.0}, {"date": "2020-06-09", "close": 123.6, "volume": 4950.0}, {"date": "2020-06-10", "close": 118.8, "volume": 8886.0}, {"date": "2020-06-11", "close": 108.796, "volume": 14270.0}, {"date": "2020-06-12", "close": 102.4, "volume": 31539.0}, {"date": "2020-06-15", "close": 110.8, "volume": 5345.0}, {"date": "2020-06-16", "close": 119.6, "volume": 6701.0}, {"date": "2020-06-17", "close": 116.4, "volume": 2747.0}, {"date": "2020-06-18", "close": 112.0, "volume": 2218.0}, {"date": "2020-06-19", "close": 107.2, "volume": 6720.0}, {"date": "2020-06-22", "close": 108.4, "volume": 7409.0}, {"date": "2020-06-23", "close": 112.0, "volume": 4865.0}, {"date": "2020-06-24", "close": 113.6, "volume": 3610.0}, {"date": "2020-06-25", "close": 115.2, "volume": 3438.0}, {"date": "2020-06-26", "close": 112.0, "volume": 3361.0}, {"date": "2020-06-29", "close": 112.0, "volume": 3826.0}, {"date": "2020-06-30", "close": 107.6, "volume": 7427.0}, {"date": "2020-07-01", "close": 107.8, "volume": 2608.0}, {"date": "2020-07-02", "close": 102.4, "volume": 2178.0}, {"date": "2020-07-06", "close": 107.2, "volume": 6139.0}, {"date": "2020-07-07", "close": 109.6, "volume": 6335.0}, {"date": "2020-07-08", "close": 112.8, "volume": 6254.0}, {"date": "2020-07-09", "close": 118.4, "volume": 11465.0}, {"date": "2020-07-10", "close": 129.6, "volume": 31827.0}, {"date": "2020-07-13", "close": 111.2, "volume": 14781.0}, {"date": "2020-07-14", "close": 112.4, "volume": 4613.0}, {"date": "2020-07-15", "close": 108.4, "volume": 3714.0}, {"date": "2020-07-16", "close": 107.6, "volume": 4762.0}, {"date": "2020-07-17", "close": 107.6, "volume": 2649.0}, {"date": "2020-07-20", "close": 111.2, "volume": 5700.0}, {"date": "2020-07-21", "close": 111.2, "volume": 2534.0}, {"date": "2020-07-22", "close": 107.6, "volume": 3306.0}, {"date": "2020-07-23", "close": 106.0, "volume": 3811.0}, {"date": "2020-07-24", "close": 108.0, "volume": 4064.0}, {"date": "2020-07-27", "close": 106.4, "volume": 4215.0}, {"date": "2020-07-28", "close": 106.8, "volume": 3701.0}, {"date": "2020-07-29", "close": 105.2, "volume": 14493.0}, {"date": "2020-07-30", "close": 105.6, "volume": 2741.0}, {"date": "2020-07-31", "close": 109.2, "volume": 13330.0}, {"date": "2020-08-03", "close": 113.2, "volume": 6592.0}, {"date": "2020-08-04", "close": 111.6, "volume": 4213.0}, {"date": "2020-08-05", "close": 114.0, "volume": 7345.0}, {"date": "2020-08-06", "close": 109.6, "volume": 7114.0}, {"date": "2020-08-07", "close": 106.8, "volume": 5897.0}, {"date": "2020-08-10", "close": 108.0, "volume": 5320.0}, {"date": "2020-08-11", "close": 107.2, "volume": 3164.0}, {"date": "2020-08-12", "close": 107.0, "volume": 2704.0}, {"date": "2020-08-13", "close": 110.8, "volume": 7496.0}, {"date": "2020-08-14", "close": 110.4, "volume": 10885.0}, {"date": "2020-08-17", "close": 113.2, "volume": 5424.0}, {"date": "2020-08-18", "close": 125.2, "volume": 22300.0}, {"date": "2020-08-19", "close": 114.0, "volume": 17622.0}, {"date": "2020-08-20", "close": 108.0, "volume": 5666.0}, {"date": "2020-08-21", "close": 110.0, "volume": 8237.0}, {"date": "2020-08-24", "close": 112.4, "volume": 3928.0}, {"date": "2020-08-25", "close": 104.8, "volume": 12289.0}, {"date": "2020-08-26", "close": 103.2, "volume": 12042.0}, {"date": "2020-08-27", "close": 100.4, "volume": 3454.0}, {"date": "2020-08-28", "close": 102.8, "volume": 6557.0}, {"date": "2020-08-31", "close": 100.4, "volume": 6196.0}, {"date": "2020-09-01", "close": 100.0, "volume": 2426.0}, {"date": "2020-09-02", "close": 99.6, "volume": 3052.0}, {"date": "2020-09-03", "close": 96.8, "volume": 3748.0}, {"date": "2020-09-04", "close": 90.4, "volume": 4011.0}, {"date": "2020-09-08", "close": 90.0, "volume": 13851.0}, {"date": "2020-09-09", "close": 90.0, "volume": 6039.0}, {"date": "2020-09-10", "close": 78.8, "volume": 9587.0}, {"date": "2020-09-11", "close": 82.8, "volume": 8524.0}, {"date": "2020-09-14", "close": 80.0, "volume": 3847.0}, {"date": "2020-09-15", "close": 78.8, "volume": 1308.0}, {"date": "2020-09-16", "close": 79.2, "volume": 4163.0}, {"date": "2020-09-17", "close": 78.0, "volume": 3210.0}, {"date": "2020-09-18", "close": 72.0, "volume": 7361.0}, {"date": "2020-09-21", "close": 73.6, "volume": 3297.0}, {"date": "2020-09-22", "close": 76.0, "volume": 6468.0}, {"date": "2020-09-23", "close": 76.8, "volume": 11648.0}, {"date": "2020-09-24", "close": 70.0, "volume": 10013.0}, {"date": "2020-09-25", "close": 70.4, "volume": 7858.0}, {"date": "2020-09-28", "close": 71.2, "volume": 10496.0}, {"date": "2020-09-29", "close": 70.0, "volume": 3192.0}, {"date": "2020-09-30", "close": 73.6, "volume": 46417.0}, {"date": "2020-10-01", "close": 73.2, "volume": 8699.0}, {"date": "2020-10-02", "close": 72.4, "volume": 2916.0}, {"date": "2020-10-05", "close": 73.2, "volume": 3423.0}, {"date": "2020-10-06", "close": 72.0, "volume": 4358.0}, {"date": "2020-10-07", "close": 70.8, "volume": 3014.0}, {"date": "2020-10-08", "close": 70.4, "volume": 4196.0}, {"date": "2020-10-09", "close": 68.0, "volume": 3643.0}, {"date": "2020-10-12", "close": 74.0, "volume": 3929.0}, {"date": "2020-10-13", "close": 75.2, "volume": 4984.0}, {"date": "2020-10-14", "close": 76.0, "volume": 8615.0}, {"date": "2020-10-15", "close": 73.6, "volume": 5152.0}, {"date": "2020-10-16", "close": 73.2, "volume": 5653.0}, {"date": "2020-10-19", "close": 73.2, "volume": 3733.0}, {"date": "2020-10-20", "close": 72.0, "volume": 8580.0}, {"date": "2020-10-21", "close": 73.6, "volume": 3599.0}, {"date": "2020-10-22", "close": 74.8, "volume": 2665.0}, {"date": "2020-10-23", "close": 75.2, "volume": 2851.0}, {"date": "2020-10-26", "close": 80.8, "volume": 14305.0}, {"date": "2020-10-27", "close": 78.0, "volume": 9206.0}, {"date": "2020-10-28", "close": 75.2, "volume": 7348.0}, {"date": "2020-10-29", "close": 79.6, "volume": 23176.0}, {"date": "2020-10-30", "close": 78.0, "volume": 8501.0}, {"date": "2020-11-02", "close": 80.0, "volume": 9011.0}, {"date": "2020-11-03", "close": 78.0, "volume": 6777.0}, {"date": "2020-11-04", "close": 74.0, "volume": 3946.0}, {"date": "2020-11-05", "close": 74.8, "volume": 3608.0}, {"date": "2020-11-06", "close": 73.6, "volume": 1458.0}, {"date": "2020-11-09", "close": 74.0, "volume": 3045.0}, {"date": "2020-11-10", "close": 74.8, "volume": 15022.0}, {"date": "2020-11-11", "close": 75.2, "volume": 8319.0}, {"date": "2020-11-12", "close": 78.8, "volume": 10599.0}, {"date": "2020-11-13", "close": 74.8, "volume": 4802.0}, {"date": "2020-11-16", "close": 76.0, "volume": 5941.0}, {"date": "2020-11-17", "close": 74.0, "volume": 2102.0}, {"date": "2020-11-18", "close": 74.4, "volume": 5975.0}, {"date": "2020-11-19", "close": 74.0, "volume": 2231.0}, {"date": "2020-11-20", "close": 75.6, "volume": 2541.0}, {"date": "2020-11-23", "close": 90.0, "volume": 26139.0}, {"date": "2020-11-24", "close": 171.6, "volume": 2771805.0}, {"date": "2020-11-25", "close": 197.2, "volume": 1352750.0}, {"date": "2020-11-27", "close": 152.4, "volume": 187954.0}, {"date": "2020-11-30", "close": 130.8, "volume": 163888.0}, {"date": "2020-12-01", "close": 118.4, "volume": 90324.0}, {"date": "2020-12-02", "close": 110.0, "volume": 79772.0}, {"date": "2020-12-03", "close": 109.2, "volume": 91288.0}, {"date": "2020-12-04", "close": 108.8, "volume": 97195.0}, {"date": "2020-12-07", "close": 109.6, "volume": 55518.0}, {"date": "2020-12-08", "close": 104.4, "volume": 28424.0}, {"date": "2020-12-09", "close": 98.4, "volume": 42308.0}, {"date": "2020-12-10", "close": 95.2, "volume": 34430.0}, {"date": "2020-12-11", "close": 94.0, "volume": 28212.0}, {"date": "2020-12-14", "close": 93.2, "volume": 24880.0}, {"date": "2020-12-15", "close": 90.4, "volume": 25497.0}, {"date": "2020-12-16", "close": 85.6, "volume": 26955.0}, {"date": "2020-12-17", "close": 86.4, "volume": 36770.0}, {"date": "2020-12-18", "close": 92.0, "volume": 39576.0}, {"date": "2020-12-21", "close": 87.6, "volume": 27087.0}, {"date": "2020-12-22", "close": 83.6, "volume": 40434.0}, {"date": "2020-12-23", "close": 85.6, "volume": 40752.0}, {"date": "2020-12-24", "close": 81.6, "volume": 20429.0}, {"date": "2020-12-28", "close": 76.4, "volume": 44699.0}, {"date": "2020-12-29", "close": 77.6, "volume": 31529.0}, {"date": "2020-12-30", "close": 76.8, "volume": 20630.0}, {"date": "2020-12-31", "close": 74.0, "volume": 26510.0}, {"date": "2021-01-04", "close": 76.0, "volume": 17503.0}, {"date": "2021-01-05", "close": 85.6, "volume": 50231.0}, {"date": "2021-01-06", "close": 82.4, "volume": 24775.0}, {"date": "2021-01-07", "close": 88.0, "volume": 27066.0}, {"date": "2021-01-08", "close": 90.4, "volume": 33275.0}, {"date": "2021-01-11", "close": 90.0, "volume": 20475.0}, {"date": "2021-01-12", "close": 90.4, "volume": 15105.0}, {"date": "2021-01-13", "close": 99.6, "volume": 35079.0}, {"date": "2021-01-14", "close": 96.8, "volume": 37609.0}, {"date": "2021-01-15", "close": 91.2, "volume": 23091.0}, {"date": "2021-01-19", "close": 94.8, "volume": 16866.0}, {"date": "2021-01-20", "close": 99.2, "volume": 22747.0}, {"date": "2021-01-21", "close": 101.6, "volume": 22926.0}, {"date": "2021-01-22", "close": 102.4, "volume": 9806.0}, {"date": "2021-01-25", "close": 104.4, "volume": 31211.0}, {"date": "2021-01-26", "close": 99.6, "volume": 17252.0}, {"date": "2021-01-27", "close": 94.0, "volume": 19828.0}, {"date": "2021-01-28", "close": 88.8, "volume": 21184.0}, {"date": "2021-01-29", "close": 92.4, "volume": 15185.0}, {"date": "2021-02-01", "close": 93.2, "volume": 18085.0}, {"date": "2021-02-02", "close": 92.4, "volume": 17181.0}, {"date": "2021-02-03", "close": 92.4, "volume": 13691.0}, {"date": "2021-02-04", "close": 121.2, "volume": 102694.0}, {"date": "2021-02-05", "close": 116.8, "volume": 125591.0}, {"date": "2021-02-08", "close": 120.0, "volume": 38884.0}, {"date": "2021-02-09", "close": 124.4, "volume": 32254.0}, {"date": "2021-02-10", "close": 120.8, "volume": 33008.0}, {"date": "2021-02-11", "close": 152.0, "volume": 174506.0}, {"date": "2021-02-12", "close": 133.6, "volume": 55796.0}, {"date": "2021-02-16", "close": 135.2, "volume": 31868.0}, {"date": "2021-02-17", "close": 124.4, "volume": 29539.0}, {"date": "2021-02-18", "close": 125.2, "volume": 17116.0}, {"date": "2021-02-19", "close": 124.4, "volume": 18747.0}, {"date": "2021-02-22", "close": 118.4, "volume": 31494.0}, {"date": "2021-02-23", "close": 104.8, "volume": 25544.0}, {"date": "2021-02-24", "close": 115.6, "volume": 24394.0}, {"date": "2021-02-25", "close": 103.2, "volume": 20213.0}, {"date": "2021-02-26", "close": 100.0, "volume": 16311.0}, {"date": "2021-03-01", "close": 104.4, "volume": 16078.0}, {"date": "2021-03-02", "close": 100.4, "volume": 8552.0}, {"date": "2021-03-03", "close": 93.6, "volume": 16917.0}, {"date": "2021-03-04", "close": 89.2, "volume": 17236.0}, {"date": "2021-03-05", "close": 95.6, "volume": 26287.0}, {"date": "2021-03-08", "close": 86.4, "volume": 7281.0}, {"date": "2021-03-09", "close": 95.2, "volume": 7707.0}, {"date": "2021-03-10", "close": 95.2, "volume": 18945.0}, {"date": "2021-03-11", "close": 101.2, "volume": 19572.0}, {"date": "2021-03-12", "close": 100.8, "volume": 10367.0}, {"date": "2021-03-15", "close": 105.6, "volume": 12021.0}, {"date": "2021-03-16", "close": 103.6, "volume": 10053.0}, {"date": "2021-03-17", "close": 112.6, "volume": 65982.0}, {"date": "2021-03-18", "close": 108.8, "volume": 20040.0}, {"date": "2021-03-19", "close": 105.2, "volume": 13655.0}, {"date": "2021-03-22", "close": 92.4, "volume": 27841.0}, {"date": "2021-03-23", "close": 89.2, "volume": 16156.0}, {"date": "2021-03-24", "close": 86.4, "volume": 8626.0}, {"date": "2021-03-25", "close": 86.0, "volume": 9730.0}, {"date": "2021-03-26", "close": 84.4, "volume": 8604.0}, {"date": "2021-03-29", "close": 80.4, "volume": 10919.0}, {"date": "2021-03-30", "close": 81.6, "volume": 9865.0}, {"date": "2021-03-31", "close": 86.0, "volume": 10267.0}, {"date": "2021-04-01", "close": 88.36, "volume": 7303.0}, {"date": "2021-04-05", "close": 82.4, "volume": 9367.0}, {"date": "2021-04-06", "close": 88.4, "volume": 6387.0}, {"date": "2021-04-07", "close": 86.4, "volume": 3966.0}, {"date": "2021-04-08", "close": 86.0, "volume": 3256.0}, {"date": "2021-04-09", "close": 85.6, "volume": 6453.0}, {"date": "2021-04-12", "close": 82.0, "volume": 5677.0}, {"date": "2021-04-13", "close": 83.6, "volume": 4022.0}, {"date": "2021-04-14", "close": 82.0, "volume": 5840.0}, {"date": "2021-04-15", "close": 79.2, "volume": 11903.0}, {"date": "2021-04-16", "close": 79.6, "volume": 4905.0}, {"date": "2021-04-19", "close": 82.4, "volume": 7470.0}, {"date": "2021-04-20", "close": 78.0, "volume": 5811.0}, {"date": "2021-04-21", "close": 80.4, "volume": 6855.0}, {"date": "2021-04-22", "close": 80.4, "volume": 8578.0}, {"date": "2021-04-23", "close": 81.2, "volume": 5229.0}, {"date": "2021-04-26", "close": 83.2, "volume": 3667.0}, {"date": "2021-04-27", "close": 82.0, "volume": 4376.0}, {"date": "2021-04-28", "close": 82.4, "volume": 4079.0}, {"date": "2021-04-29", "close": 80.8, "volume": 2046.0}, {"date": "2021-04-30", "close": 81.2, "volume": 8296.0}, {"date": "2021-05-03", "close": 81.6, "volume": 3545.0}, {"date": "2021-05-04", "close": 81.2, "volume": 7849.0}, {"date": "2021-05-05", "close": 78.4, "volume": 3372.0}, {"date": "2021-05-06", "close": 79.6, "volume": 8011.0}, {"date": "2021-05-07", "close": 79.6, "volume": 5122.0}, {"date": "2021-05-10", "close": 77.2, "volume": 9872.0}, {"date": "2021-05-11", "close": 74.4, "volume": 5663.0}, {"date": "2021-05-12", "close": 74.0, "volume": 6027.0}, {"date": "2021-05-13", "close": 74.4, "volume": 9884.0}, {"date": "2021-05-14", "close": 76.0, "volume": 5061.0}, {"date": "2021-05-17", "close": 76.0, "volume": 2729.0}, {"date": "2021-05-18", "close": 76.0, "volume": 4587.0}, {"date": "2021-05-19", "close": 76.0, "volume": 4643.0}, {"date": "2021-05-20", "close": 75.2, "volume": 7274.0}, {"date": "2021-05-21", "close": 75.2, "volume": 4940.0}, {"date": "2021-05-24", "close": 74.8, "volume": 4758.0}, {"date": "2021-05-25", "close": 75.2, "volume": 3973.0}, {"date": "2021-05-26", "close": 77.2, "volume": 18040.0}, {"date": "2021-05-27", "close": 72.0, "volume": 24175.0}, {"date": "2021-05-28", "close": 72.0, "volume": 12221.0}, {"date": "2021-06-01", "close": 72.8, "volume": 5832.0}, {"date": "2021-06-02", "close": 72.8, "volume": 7127.0}, {"date": "2021-06-03", "close": 72.8, "volume": 4484.0}, {"date": "2021-06-04", "close": 72.8, "volume": 2244.0}, {"date": "2021-06-07", "close": 70.8, "volume": 5234.0}, {"date": "2021-06-08", "close": 71.2, "volume": 5571.0}, {"date": "2021-06-09", "close": 76.0, "volume": 42198.0}, {"date": "2021-06-10", "close": 74.0, "volume": 5974.0}, {"date": "2021-06-11", "close": 72.8, "volume": 4031.0}, {"date": "2021-06-14", "close": 74.0, "volume": 4227.0}, {"date": "2021-06-15", "close": 71.2, "volume": 4684.0}, {"date": "2021-06-16", "close": 71.6, "volume": 4302.0}, {"date": "2021-06-17", "close": 70.4, "volume": 3226.0}, {"date": "2021-06-18", "close": 68.4, "volume": 11472.0}, {"date": "2021-06-21", "close": 67.6, "volume": 5163.0}, {"date": "2021-06-22", "close": 66.8, "volume": 3772.0}, {"date": "2021-06-23", "close": 69.6, "volume": 8151.0}, {"date": "2021-06-24", "close": 71.6, "volume": 7415.0}, {"date": "2021-06-25", "close": 71.2, "volume": 2376.0}, {"date": "2021-06-28", "close": 71.0, "volume": 2675.0}, {"date": "2021-06-29", "close": 69.6, "volume": 2888.0}, {"date": "2021-06-30", "close": 69.2, "volume": 3428.0}, {"date": "2021-07-01", "close": 67.6, "volume": 3791.0}, {"date": "2021-07-02", "close": 64.8, "volume": 8039.0}, {"date": "2021-07-06", "close": 68.8, "volume": 12944.0}, {"date": "2021-07-07", "close": 64.4, "volume": 5042.0}, {"date": "2021-07-08", "close": 67.6, "volume": 7018.0}, {"date": "2021-07-09", "close": 67.6, "volume": 1764.0}, {"date": "2021-07-12", "close": 66.8, "volume": 2616.0}, {"date": "2021-07-13", "close": 64.4, "volume": 4919.0}, {"date": "2021-07-14", "close": 60.4, "volume": 4386.0}, {"date": "2021-07-15", "close": 60.0, "volume": 4635.0}, {"date": "2021-07-16", "close": 58.0, "volume": 1897.0}, {"date": "2021-07-19", "close": 55.6, "volume": 4985.0}, {"date": "2021-07-20", "close": 55.6, "volume": 1167.0}, {"date": "2021-07-21", "close": 58.0, "volume": 3479.0}, {"date": "2021-07-22", "close": 54.8, "volume": 2196.0}, {"date": "2021-07-23", "close": 48.4, "volume": 15809.0}, {"date": "2021-07-26", "close": 46.4, "volume": 5928.0}, {"date": "2021-07-27", "close": 41.6, "volume": 11396.0}, {"date": "2021-07-28", "close": 50.4, "volume": 20716.0}, {"date": "2021-07-29", "close": 43.6, "volume": 7818.0}, {"date": "2021-07-30", "close": 46.0, "volume": 3496.0}, {"date": "2021-08-02", "close": 45.6, "volume": 1729.0}, {"date": "2021-08-03", "close": 44.4, "volume": 2739.0}, {"date": "2021-08-04", "close": 42.8, "volume": 3500.0}, {"date": "2021-08-05", "close": 41.2, "volume": 5228.0}, {"date": "2021-08-06", "close": 42.0, "volume": 2840.0}, {"date": "2021-08-09", "close": 43.6, "volume": 5364.0}, {"date": "2021-08-10", "close": 42.4, "volume": 4460.0}, {"date": "2021-08-11", "close": 42.004, "volume": 3113.0}, {"date": "2021-08-12", "close": 41.2, "volume": 2180.0}, {"date": "2021-08-13", "close": 37.2, "volume": 16095.0}, {"date": "2021-08-16", "close": 29.996, "volume": 27407.0}, {"date": "2021-08-17", "close": 29.82, "volume": 14417.0}, {"date": "2021-08-18", "close": 29.86, "volume": 11940.0}, {"date": "2021-08-19", "close": 29.2, "volume": 5005.0}, {"date": "2021-08-20", "close": 30.4, "volume": 2863.0}, {"date": "2021-08-23", "close": 30.208, "volume": 3748.0}, {"date": "2021-08-24", "close": 34.0, "volume": 6303.0}, {"date": "2021-08-25", "close": 34.0, "volume": 9122.0}, {"date": "2021-08-26", "close": 31.204, "volume": 12455.0}, {"date": "2021-08-27", "close": 31.656, "volume": 2514.0}, {"date": "2021-08-30", "close": 31.2, "volume": 7818.0}, {"date": "2021-08-31", "close": 31.6, "volume": 3889.0}, {"date": "2021-09-01", "close": 33.568, "volume": 19774.0}, {"date": "2021-09-02", "close": 32.968, "volume": 8717.0}, {"date": "2021-09-03", "close": 32.6, "volume": 4994.0}, {"date": "2021-09-07", "close": 32.72, "volume": 3076.0}, {"date": "2021-09-08", "close": 32.0, "volume": 6341.0}, {"date": "2021-09-09", "close": 31.592, "volume": 1775.0}, {"date": "2021-09-10", "close": 32.68, "volume": 6956.0}, {"date": "2021-09-13", "close": 31.18, "volume": 3321.0}, {"date": "2021-09-14", "close": 28.4, "volume": 14008.0}, {"date": "2021-09-15", "close": 28.356, "volume": 3974.0}, {"date": "2021-09-16", "close": 28.0, "volume": 4737.0}, {"date": "2021-09-17", "close": 26.8, "volume": 4712.0}, {"date": "2021-09-20", "close": 28.176, "volume": 7866.0}, {"date": "2021-09-21", "close": 29.404, "volume": 5019.0}, {"date": "2021-09-22", "close": 29.732, "volume": 8524.0}, {"date": "2021-09-23", "close": 28.484, "volume": 7894.0}, {"date": "2021-09-24", "close": 27.66, "volume": 5667.0}, {"date": "2021-09-27", "close": 28.8, "volume": 3352.0}, {"date": "2021-09-28", "close": 28.796, "volume": 3559.0}, {"date": "2021-09-29", "close": 27.864, "volume": 5663.0}, {"date": "2021-09-30", "close": 28.596, "volume": 4164.0}, {"date": "2021-10-01", "close": 28.544, "volume": 1695.0}, {"date": "2021-10-04", "close": 28.0, "volume": 4359.0}, {"date": "2021-10-05", "close": 27.008, "volume": 7165.0}, {"date": "2021-10-06", "close": 27.0, "volume": 1827.0}, {"date": "2021-10-07", "close": 27.216, "volume": 2716.0}, {"date": "2021-10-08", "close": 28.0, "volume": 2889.0}, {"date": "2021-10-11", "close": 28.368, "volume": 2268.0}, {"date": "2021-10-12", "close": 28.528, "volume": 1131.0}, {"date": "2021-10-13", "close": 28.0, "volume": 4043.0}, {"date": "2021-10-14", "close": 28.36, "volume": 6281.0}, {"date": "2021-10-15", "close": 29.2, "volume": 7285.0}, {"date": "2021-10-18", "close": 32.28, "volume": 10733.0}, {"date": "2021-10-19", "close": 37.392, "volume": 25053.0}, {"date": "2021-10-20", "close": 43.2, "volume": 33196.0}, {"date": "2021-10-21", "close": 39.204, "volume": 18063.0}, {"date": "2021-10-22", "close": 37.44, "volume": 8237.0}, {"date": "2021-10-25", "close": 38.344, "volume": 5444.0}, {"date": "2021-10-26", "close": 36.8, "volume": 4157.0}, {"date": "2021-10-27", "close": 38.396, "volume": 5960.0}, {"date": "2021-10-28", "close": 36.4, "volume": 1973.0}, {"date": "2021-10-29", "close": 36.0, "volume": 3066.0}, {"date": "2021-11-01", "close": 35.196, "volume": 3647.0}, {"date": "2021-11-02", "close": 30.876, "volume": 12491.0}, {"date": "2021-11-03", "close": 32.876, "volume": 2396.0}, {"date": "2021-11-04", "close": 32.8, "volume": 2096.0}, {"date": "2021-11-05", "close": 34.588, "volume": 7585.0}, {"date": "2021-11-08", "close": 33.804, "volume": 2369.0}, {"date": "2021-11-09", "close": 34.596, "volume": 4030.0}, {"date": "2021-11-10", "close": 33.44, "volume": 2062.0}, {"date": "2021-11-11", "close": 33.4, "volume": 2456.0}, {"date": "2021-11-12", "close": 35.04, "volume": 2813.0}, {"date": "2021-11-15", "close": 35.196, "volume": 2215.0}, {"date": "2021-11-16", "close": 35.54, "volume": 3021.0}, {"date": "2021-11-17", "close": 33.32, "volume": 3364.0}, {"date": "2021-11-18", "close": 31.596, "volume": 2921.0}, {"date": "2021-11-19", "close": 31.996, "volume": 4589.0}, {"date": "2021-11-22", "close": 34.004, "volume": 4169.0}, {"date": "2021-11-23", "close": 33.2, "volume": 1542.0}, {"date": "2021-11-24", "close": 31.2, "volume": 4997.0}, {"date": "2021-11-26", "close": 33.324, "volume": 3567.0}, {"date": "2021-11-29", "close": 32.8, "volume": 5746.0}, {"date": "2021-11-30", "close": 32.408, "volume": 8112.0}, {"date": "2021-12-01", "close": 30.796, "volume": 4564.0}, {"date": "2021-12-02", "close": 34.42, "volume": 6704.0}, {"date": "2021-12-03", "close": 28.4, "volume": 7095.0}, {"date": "2021-12-06", "close": 24.4, "volume": 13243.0}, {"date": "2021-12-07", "close": 26.0, "volume": 4108.0}, {"date": "2021-12-08", "close": 27.204, "volume": 3421.0}, {"date": "2021-12-09", "close": 26.264, "volume": 1016.0}, {"date": "2021-12-10", "close": 26.016, "volume": 2446.0}, {"date": "2021-12-13", "close": 24.776, "volume": 1175.0}, {"date": "2021-12-14", "close": 26.0, "volume": 3407.0}, {"date": "2021-12-15", "close": 25.128, "volume": 4307.0}, {"date": "2021-12-16", "close": 23.244, "volume": 1949.0}, {"date": "2021-12-17", "close": 24.0, "volume": 4142.0}, {"date": "2021-12-20", "close": 22.88, "volume": 3723.0}, {"date": "2021-12-21", "close": 23.2, "volume": 3268.0}, {"date": "2021-12-22", "close": 22.4, "volume": 1879.0}, {"date": "2021-12-23", "close": 21.24, "volume": 6603.0}, {"date": "2021-12-27", "close": 21.12, "volume": 4699.0}, {"date": "2021-12-28", "close": 20.54, "volume": 3060.0}, {"date": "2021-12-29", "close": 26.08, "volume": 36984.0}, {"date": "2021-12-30", "close": 27.2, "volume": 16573.0}, {"date": "2021-12-31", "close": 25.004, "volume": 12082.0}, {"date": "2022-01-03", "close": 25.852, "volume": 2509.0}, {"date": "2022-01-04", "close": 25.604, "volume": 3702.0}, {"date": "2022-01-05", "close": 24.54, "volume": 945.0}, {"date": "2022-01-06", "close": 22.5, "volume": 3583.0}, {"date": "2022-01-07", "close": 23.6, "volume": 3203.0}, {"date": "2022-01-10", "close": 22.64, "volume": 1216.0}, {"date": "2022-01-11", "close": 23.76, "volume": 1671.0}, {"date": "2022-01-12", "close": 25.584, "volume": 4035.0}, {"date": "2022-01-13", "close": 24.8, "volume": 1290.0}, {"date": "2022-01-14", "close": 23.68, "volume": 1293.0}, {"date": "2022-01-18", "close": 23.132, "volume": 989.0}, {"date": "2022-01-19", "close": 23.128, "volume": 1887.0}, {"date": "2022-01-20", "close": 23.208, "volume": 1078.0}, {"date": "2022-01-21", "close": 24.2135, "volume": 3862.0}, {"date": "2022-01-24", "close": 24.02, "volume": 9315.0}, {"date": "2022-01-25", "close": 24.968, "volume": 5323.0}, {"date": "2022-01-26", "close": 25.24, "volume": 3890.0}, {"date": "2022-01-27", "close": 27.204, "volume": 4555.0}, {"date": "2022-01-28", "close": 25.6, "volume": 7540.0}, {"date": "2022-01-31", "close": 26.42, "volume": 2678.0}, {"date": "2022-02-01", "close": 25.7516, "volume": 2929.0}, {"date": "2022-02-02", "close": 25.6, "volume": 2844.0}, {"date": "2022-02-03", "close": 25.2, "volume": 2954.0}, {"date": "2022-02-04", "close": 25.2, "volume": 4231.0}, {"date": "2022-02-07", "close": 27.6, "volume": 4760.0}, {"date": "2022-02-08", "close": 29.06, "volume": 2847.0}, {"date": "2022-02-09", "close": 29.436, "volume": 5451.0}, {"date": "2022-02-10", "close": 30.6, "volume": 2384.0}, {"date": "2022-02-11", "close": 30.076, "volume": 5133.0}, {"date": "2022-02-14", "close": 30.06, "volume": 2257.0}, {"date": "2022-02-15", "close": 33.708, "volume": 9773.0}, {"date": "2022-02-16", "close": 35.2079, "volume": 4517.0}, {"date": "2022-02-17", "close": 37.72, "volume": 12370.0}, {"date": "2022-02-18", "close": 39.596, "volume": 17012.0}, {"date": "2022-02-22", "close": 38.544, "volume": 9895.0}, {"date": "2022-02-23", "close": 40.8, "volume": 18367.0}, {"date": "2022-02-24", "close": 40.0, "volume": 17698.0}, {"date": "2022-02-25", "close": 40.8, "volume": 4591.0}, {"date": "2022-02-28", "close": 39.504, "volume": 17911.0}, {"date": "2022-03-01", "close": 39.2, "volume": 11157.0}, {"date": "2022-03-02", "close": 39.504, "volume": 8200.0}, {"date": "2022-03-03", "close": 37.808, "volume": 9461.0}, {"date": "2022-03-04", "close": 34.64, "volume": 7785.0}, {"date": "2022-03-07", "close": 34.812, "volume": 6336.0}, {"date": "2022-03-08", "close": 36.8, "volume": 3302.0}, {"date": "2022-03-09", "close": 40.8, "volume": 20692.0}, {"date": "2022-03-10", "close": 41.2, "volume": 15156.0}, {"date": "2022-03-11", "close": 40.4, "volume": 9288.0}, {"date": "2022-03-14", "close": 42.0, "volume": 14647.0}, {"date": "2022-03-15", "close": 41.2, "volume": 20210.0}, {"date": "2022-03-16", "close": 42.0, "volume": 10117.0}, {"date": "2022-03-17", "close": 46.8, "volume": 17052.0}, {"date": "2022-03-18", "close": 52.0, "volume": 15049.0}, {"date": "2022-03-21", "close": 50.8, "volume": 9712.0}, {"date": "2022-03-22", "close": 56.4, "volume": 13305.0}, {"date": "2022-03-23", "close": 52.8, "volume": 6414.0}, {"date": "2022-03-24", "close": 48.8, "volume": 7358.0}, {"date": "2022-03-25", "close": 44.8, "volume": 13164.0}, {"date": "2022-03-28", "close": 44.0, "volume": 10289.0}, {"date": "2022-03-29", "close": 44.8, "volume": 24587.0}, {"date": "2022-03-30", "close": 43.2, "volume": 17305.0}, {"date": "2022-03-31", "close": 40.8, "volume": 8930.0}, {"date": "2022-04-01", "close": 42.0, "volume": 8677.0}, {"date": "2022-04-04", "close": 43.2, "volume": 8161.0}, {"date": "2022-04-05", "close": 43.6, "volume": 3636.0}, {"date": "2022-04-06", "close": 41.2, "volume": 16303.0}, {"date": "2022-04-07", "close": 41.6, "volume": 17131.0}, {"date": "2022-04-08", "close": 41.6, "volume": 6152.0}, {"date": "2022-04-11", "close": 41.6, "volume": 3589.0}, {"date": "2022-04-12", "close": 41.2, "volume": 3947.0}, {"date": "2022-04-13", "close": 42.4, "volume": 24946.0}, {"date": "2022-04-14", "close": 45.2, "volume": 17522.0}, {"date": "2022-04-18", "close": 42.0, "volume": 8266.0}, {"date": "2022-04-19", "close": 41.2, "volume": 25660.0}, {"date": "2022-04-20", "close": 41.2, "volume": 2406.0}, {"date": "2022-04-21", "close": 41.6, "volume": 2701.0}, {"date": "2022-04-22", "close": 42.4, "volume": 37789.0}, {"date": "2022-04-25", "close": 41.2, "volume": 28537.0}, {"date": "2022-04-26", "close": 40.0, "volume": 14411.0}, {"date": "2022-04-27", "close": 41.2, "volume": 13999.0}, {"date": "2022-04-28", "close": 41.2, "volume": 1487.0}, {"date": "2022-04-29", "close": 42.8, "volume": 2139.0}, {"date": "2022-05-02", "close": 43.6, "volume": 4652.0}, {"date": "2022-05-03", "close": 43.2, "volume": 2892.0}, {"date": "2022-05-04", "close": 43.2, "volume": 1273.0}, {"date": "2022-05-05", "close": 42.4, "volume": 1288.0}, {"date": "2022-05-06", "close": 42.4, "volume": 1156.0}, {"date": "2022-05-09", "close": 40.0, "volume": 9689.0}, {"date": "2022-05-10", "close": 40.8, "volume": 1682.0}, {"date": "2022-05-11", "close": 42.0, "volume": 24156.0}, {"date": "2022-05-12", "close": 44.0, "volume": 32153.0}, {"date": "2022-05-13", "close": 42.4, "volume": 40534.0}, {"date": "2022-05-16", "close": 40.8, "volume": 3367.0}, {"date": "2022-05-17", "close": 40.8, "volume": 6027.0}, {"date": "2022-05-18", "close": 40.8, "volume": 2199.0}, {"date": "2022-05-19", "close": 42.4, "volume": 12683.0}, {"date": "2022-05-20", "close": 41.6, "volume": 2655.0}, {"date": "2022-05-23", "close": 40.8, "volume": 5367.0}, {"date": "2022-05-24", "close": 41.2, "volume": 5007.0}, {"date": "2022-05-25", "close": 40.8, "volume": 1195.0}, {"date": "2022-05-26", "close": 41.2, "volume": 2026.0}, {"date": "2022-05-27", "close": 46.4, "volume": 14933.0}, {"date": "2022-05-31", "close": 43.6, "volume": 2246.0}, {"date": "2022-06-01", "close": 42.4, "volume": 1348.0}, {"date": "2022-06-02", "close": 43.0, "volume": 1616.0}, {"date": "2022-06-03", "close": 42.428, "volume": 2934.0}, {"date": "2022-06-06", "close": 42.8, "volume": 2577.0}, {"date": "2022-06-07", "close": 42.4, "volume": 4980.0}, {"date": "2022-06-08", "close": 43.2, "volume": 5053.0}, {"date": "2022-06-09", "close": 41.2, "volume": 4256.0}, {"date": "2022-06-10", "close": 43.2, "volume": 3569.0}, {"date": "2022-06-13", "close": 41.2, "volume": 4276.0}, {"date": "2022-06-14", "close": 41.6, "volume": 2117.0}, {"date": "2022-06-15", "close": 41.2, "volume": 5689.0}, {"date": "2022-06-16", "close": 40.4, "volume": 5349.0}, {"date": "2022-06-17", "close": 40.4, "volume": 3662.0}, {"date": "2022-06-21", "close": 41.6, "volume": 4034.0}, {"date": "2022-06-22", "close": 41.2, "volume": 2455.0}, {"date": "2022-06-23", "close": 41.2, "volume": 1880.0}, {"date": "2022-06-24", "close": 45.6, "volume": 8604.0}, {"date": "2022-06-27", "close": 43.2, "volume": 1792.0}, {"date": "2022-06-28", "close": 41.2, "volume": 1982.0}, {"date": "2022-06-29", "close": 42.0, "volume": 1941.0}, {"date": "2022-06-30", "close": 41.6, "volume": 1788.0}, {"date": "2022-07-01", "close": 42.0, "volume": 4741.0}, {"date": "2022-07-05", "close": 42.4, "volume": 4529.0}, {"date": "2022-07-06", "close": 40.8, "volume": 6499.0}, {"date": "2022-07-07", "close": 41.6, "volume": 5320.0}, {"date": "2022-07-08", "close": 42.0, "volume": 10863.0}, {"date": "2022-07-11", "close": 40.8, "volume": 4021.0}, {"date": "2022-07-12", "close": 40.8, "volume": 7766.0}, {"date": "2022-07-13", "close": 40.4, "volume": 4723.0}, {"date": "2022-07-14", "close": 41.2, "volume": 11424.0}, {"date": "2022-07-15", "close": 40.8, "volume": 13797.0}, {"date": "2022-07-18", "close": 40.4, "volume": 4531.0}, {"date": "2022-07-19", "close": 40.8, "volume": 6424.0}, {"date": "2022-07-20", "close": 40.4, "volume": 5709.0}, {"date": "2022-07-21", "close": 44.4, "volume": 22482.0}, {"date": "2022-07-22", "close": 43.2, "volume": 763.0}, {"date": "2022-07-25", "close": 41.2, "volume": 5014.0}, {"date": "2022-07-26", "close": 40.4, "volume": 4298.0}, {"date": "2022-07-27", "close": 40.8, "volume": 5434.0}, {"date": "2022-07-28", "close": 40.8, "volume": 4716.0}, {"date": "2022-07-29", "close": 41.2, "volume": 6831.0}, {"date": "2022-08-01", "close": 41.2, "volume": 8775.0}, {"date": "2022-08-02", "close": 40.4, "volume": 3885.0}, {"date": "2022-08-03", "close": 40.4, "volume": 5867.0}, {"date": "2022-08-04", "close": 40.4, "volume": 5550.0}, {"date": "2022-08-05", "close": 40.0, "volume": 3977.0}, {"date": "2022-08-08", "close": 40.0, "volume": 6716.0}, {"date": "2022-08-09", "close": 40.0, "volume": 3342.0}, {"date": "2022-08-10", "close": 40.0, "volume": 1763.0}, {"date": "2022-08-11", "close": 40.4, "volume": 354.0}, {"date": "2022-08-12", "close": 40.0, "volume": 5344.0}, {"date": "2022-08-15", "close": 40.0, "volume": 5240.0}, {"date": "2022-08-16", "close": 40.4, "volume": 3703.0}, {"date": "2022-08-17", "close": 40.0, "volume": 3567.0}, {"date": "2022-08-18", "close": 40.4, "volume": 4686.0}, {"date": "2022-08-19", "close": 40.0, "volume": 6267.0}, {"date": "2022-08-22", "close": 40.0, "volume": 5542.0}, {"date": "2022-08-23", "close": 40.0, "volume": 980.0}, {"date": "2022-08-24", "close": 40.0, "volume": 1371.0}, {"date": "2022-08-25", "close": 38.4, "volume": 1621.0}, {"date": "2022-08-26", "close": 33.352, "volume": 3253.0}, {"date": "2022-08-29", "close": 33.2, "volume": 621.0}, {"date": "2022-08-30", "close": 30.4, "volume": 4292.0}, {"date": "2022-08-31", "close": 32.8, "volume": 1702.0}, {"date": "2022-09-01", "close": 30.64, "volume": 3543.0}, {"date": "2022-09-02", "close": 29.68, "volume": 2386.0}, {"date": "2022-09-06", "close": 29.6, "volume": 1214.0}, {"date": "2022-09-07", "close": 29.8, "volume": 2854.0}, {"date": "2022-09-08", "close": 30.0, "volume": 2240.0}, {"date": "2022-09-09", "close": 32.0, "volume": 1762.0}, {"date": "2022-09-12", "close": 31.32, "volume": 1883.0}, {"date": "2022-09-13", "close": 30.864, "volume": 2481.0}, {"date": "2022-09-14", "close": 28.4, "volume": 2516.0}, {"date": "2022-09-15", "close": 30.4, "volume": 7124.0}, {"date": "2022-09-16", "close": 34.0, "volume": 3986.0}, {"date": "2022-09-19", "close": 33.28, "volume": 1448.0}, {"date": "2022-09-20", "close": 40.0, "volume": 11018.0}, {"date": "2022-09-21", "close": 40.4, "volume": 3122.0}, {"date": "2022-09-22", "close": 36.492, "volume": 1030.0}, {"date": "2022-09-23", "close": 33.748, "volume": 1363.0}, {"date": "2022-09-26", "close": 34.2, "volume": 972.0}, {"date": "2022-09-27", "close": 34.2, "volume": 872.0}, {"date": "2022-09-28", "close": 33.64, "volume": 2137.0}, {"date": "2022-09-29", "close": 33.08, "volume": 810.0}, {"date": "2022-09-30", "close": 32.64, "volume": 1674.0}, {"date": "2022-10-03", "close": 32.64, "volume": 4092.0}, {"date": "2022-10-04", "close": 32.6, "volume": 3776.0}, {"date": "2022-10-05", "close": 31.2, "volume": 4062.0}, {"date": "2022-10-06", "close": 31.44, "volume": 3254.0}, {"date": "2022-10-07", "close": 29.832, "volume": 4520.0}, {"date": "2022-10-10", "close": 28.6, "volume": 5176.0}, {"date": "2022-10-11", "close": 28.608, "volume": 6251.0}, {"date": "2022-10-12", "close": 28.84, "volume": 4096.0}, {"date": "2022-10-13", "close": 29.6, "volume": 5343.0}, {"date": "2022-10-14", "close": 29.2, "volume": 5897.0}, {"date": "2022-10-17", "close": 30.0, "volume": 4351.0}, {"date": "2022-10-18", "close": 30.512, "volume": 3126.0}, {"date": "2022-10-19", "close": 32.24, "volume": 3957.0}, {"date": "2022-10-20", "close": 34.4, "volume": 11329.0}, {"date": "2022-10-21", "close": 40.8, "volume": 16175.0}, {"date": "2022-10-24", "close": 35.2, "volume": 4026.0}, {"date": "2022-10-25", "close": 32.2, "volume": 6064.0}, {"date": "2022-10-26", "close": 29.2, "volume": 6388.0}, {"date": "2022-10-27", "close": 29.36, "volume": 3825.0}, {"date": "2022-10-28", "close": 28.96, "volume": 6819.0}, {"date": "2022-10-31", "close": 29.04, "volume": 4403.0}, {"date": "2022-11-01", "close": 28.784, "volume": 8764.0}, {"date": "2022-11-02", "close": 28.248, "volume": 5494.0}, {"date": "2022-11-03", "close": 28.32, "volume": 6766.0}, {"date": "2022-11-04", "close": 29.2, "volume": 5359.0}, {"date": "2022-11-07", "close": 29.04, "volume": 3920.0}, {"date": "2022-11-08", "close": 28.8, "volume": 1676.0}, {"date": "2022-11-09", "close": 29.12, "volume": 1046.0}, {"date": "2022-11-10", "close": 29.2, "volume": 2831.0}, {"date": "2022-11-11", "close": 30.6, "volume": 2441.0}, {"date": "2022-11-14", "close": 31.2, "volume": 1669.0}, {"date": "2022-11-15", "close": 32.5, "volume": 1176.0}, {"date": "2022-11-16", "close": 31.6, "volume": 2476.0}, {"date": "2022-11-17", "close": 34.24, "volume": 1568.0}, {"date": "2022-11-18", "close": 34.24, "volume": 850.0}, {"date": "2022-11-21", "close": 34.4, "volume": 741.0}, {"date": "2022-11-22", "close": 34.92, "volume": 1248.0}, {"date": "2022-11-23", "close": 36.4, "volume": 2247.0}, {"date": "2022-11-25", "close": 40.4, "volume": 20429.0}, {"date": "2022-11-28", "close": 34.8, "volume": 1836.0}, {"date": "2022-11-29", "close": 34.4, "volume": 1167.0}, {"date": "2022-11-30", "close": 33.204, "volume": 1742.0}, {"date": "2022-12-01", "close": 33.6, "volume": 1042.0}, {"date": "2022-12-02", "close": 33.8, "volume": 866.0}, {"date": "2022-12-05", "close": 34.0, "volume": 738.0}, {"date": "2022-12-06", "close": 33.4, "volume": 722.0}, {"date": "2022-12-07", "close": 32.66, "volume": 829.0}, {"date": "2022-12-08", "close": 33.472, "volume": 1114.0}, {"date": "2022-12-09", "close": 33.204, "volume": 1024.0}, {"date": "2022-12-12", "close": 31.44, "volume": 2641.0}, {"date": "2022-12-13", "close": 31.0, "volume": 1844.0}, {"date": "2022-12-14", "close": 30.46, "volume": 633.0}, {"date": "2022-12-15", "close": 30.404, "volume": 1581.0}, {"date": "2022-12-16", "close": 30.58, "volume": 1317.0}, {"date": "2022-12-19", "close": 30.02, "volume": 1370.0}, {"date": "2022-12-20", "close": 29.24, "volume": 4568.0}, {"date": "2022-12-21", "close": 29.6, "volume": 2618.0}, {"date": "2022-12-22", "close": 29.04, "volume": 1587.0}, {"date": "2022-12-23", "close": 30.0, "volume": 1295.0}, {"date": "2022-12-27", "close": 29.6, "volume": 1356.0}, {"date": "2022-12-28", "close": 30.62, "volume": 1165.0}, {"date": "2022-12-29", "close": 31.52, "volume": 1491.0}, {"date": "2022-12-30", "close": 32.664, "volume": 2104.0}, {"date": "2023-01-03", "close": 30.768, "volume": 1373.0}, {"date": "2023-01-04", "close": 30.4, "volume": 2343.0}, {"date": "2023-01-05", "close": 28.0, "volume": 8459.0}, {"date": "2023-01-06", "close": 28.4, "volume": 1544.0}, {"date": "2023-01-09", "close": 24.0, "volume": 17772.0}, {"date": "2023-01-10", "close": 24.2, "volume": 14890.0}, {"date": "2023-01-11", "close": 24.4, "volume": 17592.0}, {"date": "2023-01-12", "close": 23.656, "volume": 12937.0}, {"date": "2023-01-13", "close": 23.536, "volume": 10407.0}, {"date": "2023-01-17", "close": 23.584, "volume": 10165.0}, {"date": "2023-01-18", "close": 24.0, "volume": 19456.0}, {"date": "2023-01-19", "close": 23.6, "volume": 6578.0}, {"date": "2023-01-20", "close": 23.44, "volume": 7238.0}, {"date": "2023-01-23", "close": 23.368, "volume": 10146.0}, {"date": "2023-01-24", "close": 23.2, "volume": 8828.0}, {"date": "2023-01-25", "close": 23.008, "volume": 8646.0}, {"date": "2023-01-26", "close": 23.232, "volume": 7967.0}, {"date": "2023-01-27", "close": 23.4, "volume": 14645.0}, {"date": "2023-01-30", "close": 23.488, "volume": 7240.0}, {"date": "2023-01-31", "close": 23.724, "volume": 8378.0}, {"date": "2023-02-01", "close": 22.284, "volume": 19422.0}, {"date": "2023-02-02", "close": 21.86, "volume": 8305.0}, {"date": "2023-02-03", "close": 22.624, "volume": 8615.0}, {"date": "2023-02-06", "close": 24.0, "volume": 17787.0}, {"date": "2023-02-07", "close": 24.412, "volume": 15626.0}, {"date": "2023-02-08", "close": 23.2, "volume": 15207.0}, {"date": "2023-02-09", "close": 21.512, "volume": 13684.0}, {"date": "2023-02-10", "close": 21.8, "volume": 10782.0}, {"date": "2023-02-13", "close": 20.52, "volume": 10502.0}, {"date": "2023-02-14", "close": 20.8, "volume": 8586.0}, {"date": "2023-02-15", "close": 19.812, "volume": 11358.0}, {"date": "2023-02-16", "close": 19.724, "volume": 12988.0}, {"date": "2023-02-17", "close": 19.604, "volume": 10899.0}, {"date": "2023-02-21", "close": 19.6, "volume": 12675.0}, {"date": "2023-02-22", "close": 18.96, "volume": 6565.0}, {"date": "2023-02-23", "close": 19.952, "volume": 398.0}, {"date": "2023-02-24", "close": 19.04, "volume": 5508.0}, {"date": "2023-02-27", "close": 19.46, "volume": 4927.0}, {"date": "2023-02-28", "close": 19.106, "volume": 254.0}, {"date": "2023-03-01", "close": 19.544, "volume": 310.0}, {"date": "2023-03-02", "close": 19.24, "volume": 163.0}, {"date": "2023-03-03", "close": 18.4, "volume": 3844.0}, {"date": "2023-03-06", "close": 19.996, "volume": 4605.0}, {"date": "2023-03-07", "close": 18.632, "volume": 1346.0}, {"date": "2023-03-08", "close": 16.424, "volume": 7919.0}, {"date": "2023-03-09", "close": 16.0, "volume": 3802.0}, {"date": "2023-03-10", "close": 16.004, "volume": 4140.0}, {"date": "2023-03-13", "close": 16.0, "volume": 1416.0}, {"date": "2023-03-14", "close": 16.98, "volume": 200.0}, {"date": "2023-03-15", "close": 17.6, "volume": 3201.0}, {"date": "2023-03-16", "close": 18.804, "volume": 3054.0}, {"date": "2023-03-17", "close": 18.192, "volume": 3539.0}, {"date": "2023-03-20", "close": 16.8, "volume": 358.0}, {"date": "2023-03-21", "close": 15.976, "volume": 836.0}, {"date": "2023-03-22", "close": 15.684, "volume": 376.0}, {"date": "2023-03-23", "close": 16.0, "volume": 1215.0}, {"date": "2023-03-24", "close": 15.6, "volume": 124.0}, {"date": "2023-03-27", "close": 15.004, "volume": 979.0}, {"date": "2023-03-28", "close": 15.2, "volume": 653.0}, {"date": "2023-03-29", "close": 15.6, "volume": 319.0}, {"date": "2023-03-30", "close": 14.92, "volume": 294.0}, {"date": "2023-03-31", "close": 15.604, "volume": 343.0}, {"date": "2023-04-03", "close": 15.0592, "volume": 2762.0}, {"date": "2023-04-04", "close": 14.96, "volume": 1019.0}, {"date": "2023-04-05", "close": 15.044, "volume": 62.0}, {"date": "2023-04-06", "close": 14.88, "volume": 2094.0}, {"date": "2023-04-10", "close": 14.0, "volume": 2008.0}, {"date": "2023-04-11", "close": 14.404, "volume": 1330.0}, {"date": "2023-04-12", "close": 14.804, "volume": 1586.0}, {"date": "2023-04-13", "close": 14.88, "volume": 665.0}, {"date": "2023-04-14", "close": 15.2, "volume": 2728.0}, {"date": "2023-04-17", "close": 14.4, "volume": 595.0}, {"date": "2023-04-18", "close": 14.0, "volume": 794.0}, {"date": "2023-04-19", "close": 14.8, "volume": 975.0}, {"date": "2023-04-20", "close": 14.636, "volume": 768.0}, {"date": "2023-04-21", "close": 14.0, "volume": 366.0}, {"date": "2023-04-24", "close": 14.0, "volume": 980.0}, {"date": "2023-04-25", "close": 13.44, "volume": 521.0}, {"date": "2023-04-26", "close": 13.204, "volume": 798.0}, {"date": "2023-04-27", "close": 13.204, "volume": 242.0}, {"date": "2023-04-28", "close": 13.456, "volume": 2331.0}, {"date": "2023-05-01", "close": 12.8, "volume": 536.0}, {"date": "2023-05-02", "close": 13.802, "volume": 8152.0}, {"date": "2023-05-03", "close": 12.8, "volume": 1883.0}, {"date": "2023-05-04", "close": 12.0, "volume": 1118.0}, {"date": "2023-05-05", "close": 13.2, "volume": 289.0}, {"date": "2023-05-08", "close": 12.6, "volume": 107.0}, {"date": "2023-05-09", "close": 12.204, "volume": 346.0}, {"date": "2023-05-10", "close": 12.244, "volume": 207.0}, {"date": "2023-05-11", "close": 13.0138, "volume": 307.0}, {"date": "2023-05-12", "close": 11.204, "volume": 2215.0}, {"date": "2023-05-15", "close": 11.4, "volume": 2257.0}, {"date": "2023-05-16", "close": 12.0, "volume": 337.0}, {"date": "2023-05-17", "close": 11.4, "volume": 243.0}, {"date": "2023-05-18", "close": 9.248, "volume": 5788.0}, {"date": "2023-05-19", "close": 7.344, "volume": 11525.0}, {"date": "2023-05-22", "close": 7.704, "volume": 24587.0}, {"date": "2023-05-23", "close": 7.604, "volume": 8968.0}, {"date": "2023-05-24", "close": 7.604, "volume": 15355.0}, {"date": "2023-05-25", "close": 8.0, "volume": 2929.0}, {"date": "2023-05-26", "close": 8.4, "volume": 2005.0}, {"date": "2023-05-30", "close": 7.844, "volume": 1120.0}, {"date": "2023-05-31", "close": 8.12, "volume": 8685.0}, {"date": "2023-06-01", "close": 8.484, "volume": 10314.0}, {"date": "2023-06-02", "close": 12.8, "volume": 2086954.0}, {"date": "2023-06-05", "close": 8.2, "volume": 133147.0}, {"date": "2023-06-06", "close": 8.296, "volume": 77505.0}, {"date": "2023-06-07", "close": 7.932, "volume": 140823.0}, {"date": "2023-06-08", "close": 7.8, "volume": 39126.0}, {"date": "2023-06-09", "close": 8.932, "volume": 905821.0}, {"date": "2023-06-12", "close": 7.8, "volume": 76694.0}, {"date": "2023-06-13", "close": 7.76, "volume": 52995.0}, {"date": "2023-06-14", "close": 7.4, "volume": 39900.0}, {"date": "2023-06-15", "close": 7.852, "volume": 19143.0}, {"date": "2023-06-16", "close": 7.856, "volume": 109029.0}, {"date": "2023-06-20", "close": 7.64, "volume": 32531.0}, {"date": "2023-06-21", "close": 7.76, "volume": 13288.0}, {"date": "2023-06-22", "close": 7.28, "volume": 12342.0}, {"date": "2023-06-23", "close": 6.88, "volume": 12361.0}, {"date": "2023-06-26", "close": 6.52, "volume": 10322.0}, {"date": "2023-06-27", "close": 6.44, "volume": 8737.0}, {"date": "2023-06-28", "close": 6.24, "volume": 6465.0}, {"date": "2023-06-29", "close": 6.16, "volume": 3834.0}, {"date": "2023-06-30", "close": 6.32, "volume": 9735.0}, {"date": "2023-07-03", "close": 6.8, "volume": 4894.0}, {"date": "2023-07-05", "close": 6.32, "volume": 6447.0}, {"date": "2023-07-06", "close": 6.0, "volume": 13496.0}, {"date": "2023-07-07", "close": 5.76, "volume": 11272.0}, {"date": "2023-07-10", "close": 5.32, "volume": 15913.0}, {"date": "2023-07-11", "close": 5.36, "volume": 8800.0}, {"date": "2023-07-12", "close": 5.4, "volume": 6120.0}, {"date": "2023-07-13", "close": 5.6, "volume": 4129.0}, {"date": "2023-07-14", "close": 5.68, "volume": 8196.0}, {"date": "2023-07-17", "close": 5.28, "volume": 6173.0}, {"date": "2023-07-18", "close": 5.0396, "volume": 8907.0}, {"date": "2023-07-19", "close": 4.92, "volume": 2505.0}, {"date": "2023-07-20", "close": 5.0, "volume": 6011.0}, {"date": "2023-07-21", "close": 4.96, "volume": 3246.0}, {"date": "2023-07-24", "close": 5.04, "volume": 1306.0}, {"date": "2023-07-25", "close": 4.48, "volume": 12088.0}, {"date": "2023-07-26", "close": 4.28, "volume": 17509.0}, {"date": "2023-07-27", "close": 4.28, "volume": 13442.0}, {"date": "2023-07-28", "close": 4.24, "volume": 30897.0}, {"date": "2023-07-31", "close": 4.32, "volume": 30840.0}, {"date": "2023-08-01", "close": 4.2, "volume": 21171.0}, {"date": "2023-08-02", "close": 4.36, "volume": 17155.0}, {"date": "2023-08-03", "close": 4.36, "volume": 10978.0}, {"date": "2023-08-04", "close": 4.04, "volume": 29765.0}, {"date": "2023-08-07", "close": 4.04, "volume": 23702.0}, {"date": "2023-08-08", "close": 3.72, "volume": 17819.0}, {"date": "2023-08-09", "close": 3.5428, "volume": 19245.0}, {"date": "2023-08-10", "close": 3.4444, "volume": 4759.0}, {"date": "2023-08-11", "close": 3.536, "volume": 35051.0}, {"date": "2023-08-14", "close": 3.1284, "volume": 14462.0}, {"date": "2023-08-15", "close": 3.644, "volume": 171696.0}, {"date": "2023-08-16", "close": 3.76, "volume": 35107.0}, {"date": "2023-08-17", "close": 3.66, "volume": 3049.0}, {"date": "2023-08-18", "close": 4.16, "volume": 42278.0}, {"date": "2023-08-21", "close": 4.12, "volume": 14477.0}, {"date": "2023-08-22", "close": 4.16, "volume": 4381.0}, {"date": "2023-08-23", "close": 3.84, "volume": 5065.0}, {"date": "2023-08-24", "close": 3.24, "volume": 38391.0}, {"date": "2023-08-25", "close": 2.648, "volume": 27260.0}, {"date": "2023-08-28", "close": 2.72, "volume": 13830.0}, {"date": "2023-08-29", "close": 2.88, "volume": 5604.0}, {"date": "2023-08-30", "close": 2.816, "volume": 3778.0}, {"date": "2023-08-31", "close": 2.8, "volume": 5019.0}, {"date": "2023-09-01", "close": 2.6816, "volume": 4876.0}, {"date": "2023-09-05", "close": 2.552, "volume": 33762.0}, {"date": "2023-09-06", "close": 2.42, "volume": 7559.0}, {"date": "2023-09-07", "close": 2.32, "volume": 8200.0}, {"date": "2023-09-08", "close": 2.288, "volume": 1512.0}, {"date": "2023-09-11", "close": 2.32, "volume": 3774.0}, {"date": "2023-09-12", "close": 2.416, "volume": 8522.0}, {"date": "2023-09-13", "close": 2.36, "volume": 1860.0}, {"date": "2023-09-14", "close": 2.466, "volume": 9726.0}, {"date": "2023-09-15", "close": 2.52, "volume": 8182.0}, {"date": "2023-09-18", "close": 2.6, "volume": 1372.0}, {"date": "2023-09-19", "close": 2.5794, "volume": 3077.0}, {"date": "2023-09-20", "close": 2.68, "volume": 1810.0}, {"date": "2023-09-21", "close": 2.78, "volume": 1276.0}, {"date": "2023-09-22", "close": 3.2, "volume": 17802.0}, {"date": "2023-09-25", "close": 4.1008, "volume": 42215.0}, {"date": "2023-09-26", "close": 3.36, "volume": 25028.0}, {"date": "2023-09-27", "close": 3.0568, "volume": 5532.0}, {"date": "2023-09-28", "close": 2.848, "volume": 424.0}, {"date": "2023-09-29", "close": 2.76, "volume": 1503.0}, {"date": "2023-10-02", "close": 2.924, "volume": 252.0}, {"date": "2023-10-03", "close": 2.88, "volume": 1001.0}, {"date": "2023-10-04", "close": 2.7412, "volume": 463.0}, {"date": "2023-10-05", "close": 2.7124, "volume": 958.0}, {"date": "2023-10-06", "close": 2.7204, "volume": 1750.0}, {"date": "2023-10-09", "close": 2.76, "volume": 7319.0}, {"date": "2023-10-10", "close": 2.9996, "volume": 876.0}, {"date": "2023-10-11", "close": 2.9992, "volume": 143636.0}, {"date": "2023-10-12", "close": 3.2176, "volume": 38777.0}, {"date": "2023-10-13", "close": 2.8552, "volume": 18078.0}, {"date": "2023-10-16", "close": 3.2312, "volume": 11216.0}, {"date": "2023-10-17", "close": 3.72, "volume": 10422.0}, {"date": "2023-10-18", "close": 3.8296, "volume": 15123.0}, {"date": "2023-10-19", "close": 3.45, "volume": 7329.0}, {"date": "2023-10-20", "close": 3.5596, "volume": 3760.0}, {"date": "2023-10-23", "close": 3.2, "volume": 3802.0}, {"date": "2023-10-24", "close": 3.24, "volume": 737.0}, {"date": "2023-10-25", "close": 3.1204, "volume": 557.0}, {"date": "2023-10-26", "close": 3.35, "volume": 3129.0}, {"date": "2023-10-27", "close": 3.2, "volume": 2185.0}, {"date": "2023-10-30", "close": 3.1096, "volume": 2670.0}, {"date": "2023-10-31", "close": 2.88, "volume": 5848.0}, {"date": "2023-11-01", "close": 2.814, "volume": 3210.0}, {"date": "2023-11-02", "close": 2.9482, "volume": 1314.0}, {"date": "2023-11-03", "close": 2.92, "volume": 2418.0}, {"date": "2023-11-06", "close": 2.84, "volume": 1731.0}, {"date": "2023-11-07", "close": 2.992, "volume": 518.0}, {"date": "2023-11-08", "close": 3.04, "volume": 8579.0}, {"date": "2023-11-09", "close": 3.0, "volume": 6375.0}, {"date": "2023-11-10", "close": 3.0004, "volume": 4305.0}, {"date": "2023-11-13", "close": 2.8804, "volume": 1120.0}, {"date": "2023-11-14", "close": 3.078, "volume": 883.0}, {"date": "2023-11-15", "close": 3.1708, "volume": 3657.0}, {"date": "2023-11-16", "close": 3.24, "volume": 852.0}, {"date": "2023-11-17", "close": 3.32, "volume": 600.0}, {"date": "2023-11-20", "close": 3.28, "volume": 1577.0}, {"date": "2023-11-21", "close": 3.36, "volume": 362.0}, {"date": "2023-11-22", "close": 3.36, "volume": 834.0}, {"date": "2023-11-24", "close": 3.2756, "volume": 1064.0}, {"date": "2023-11-27", "close": 3.212, "volume": 3968.0}, {"date": "2023-11-28", "close": 3.15, "volume": 370.0}, {"date": "2023-11-29", "close": 3.022, "volume": 1810.0}, {"date": "2023-11-30", "close": 2.9604, "volume": 101.0}, {"date": "2023-12-01", "close": 3.2004, "volume": 1973.0}, {"date": "2023-12-04", "close": 3.28, "volume": 1038.0}, {"date": "2023-12-05", "close": 3.1644, "volume": 1885.0}, {"date": "2023-12-06", "close": 3.348, "volume": 1284.0}, {"date": "2023-12-07", "close": 3.28, "volume": 1217.0}, {"date": "2023-12-08", "close": 3.16, "volume": 1264.0}, {"date": "2023-12-11", "close": 3.276, "volume": 2447.0}, {"date": "2023-12-12", "close": 3.352, "volume": 526.0}, {"date": "2023-12-13", "close": 3.3556, "volume": 1462.0}, {"date": "2023-12-14", "close": 3.2312, "volume": 3575.0}, {"date": "2023-12-15", "close": 3.32, "volume": 2505.0}, {"date": "2023-12-18", "close": 3.2156, "volume": 995.0}, {"date": "2023-12-19", "close": 3.16, "volume": 1846.0}, {"date": "2023-12-20", "close": 3.16, "volume": 611.0}, {"date": "2023-12-21", "close": 3.18, "volume": 1103.0}, {"date": "2023-12-22", "close": 3.0664, "volume": 811.0}, {"date": "2023-12-26", "close": 3.2, "volume": 452.0}, {"date": "2023-12-27", "close": 3.16, "volume": 1404.0}, {"date": "2023-12-28", "close": 2.9988, "volume": 3359.0}, {"date": "2023-12-29", "close": 2.8436, "volume": 3945.0}, {"date": "2024-01-02", "close": 2.932, "volume": 2074.0}, {"date": "2024-01-03", "close": 2.8, "volume": 914.0}, {"date": "2024-01-04", "close": 2.7996, "volume": 1012.0}, {"date": "2024-01-05", "close": 2.724, "volume": 3134.0}, {"date": "2024-01-08", "close": 2.6516, "volume": 2061.0}, {"date": "2024-01-09", "close": 2.64, "volume": 1746.0}, {"date": "2024-01-10", "close": 2.9996, "volume": 4701.0}, {"date": "2024-01-11", "close": 3.072, "volume": 1262.0}, {"date": "2024-01-12", "close": 3.08, "volume": 3122.0}, {"date": "2024-01-16", "close": 2.756, "volume": 7947.0}, {"date": "2024-01-17", "close": 2.7556, "volume": 925.0}, {"date": "2024-01-18", "close": 2.68, "volume": 63.0}, {"date": "2024-01-19", "close": 2.599, "volume": 4896.0}, {"date": "2024-01-22", "close": 2.668, "volume": 439.0}, {"date": "2024-01-23", "close": 2.6, "volume": 487.0}, {"date": "2024-01-24", "close": 2.6, "volume": null}, {"date": "2024-01-25", "close": 2.6164, "volume": 1010.0}, {"date": "2024-01-26", "close": 2.5408, "volume": 5117.0}, {"date": "2024-01-29", "close": 2.7996, "volume": 2625.0}, {"date": "2024-01-30", "close": 2.5244, "volume": 1613.0}, {"date": "2024-01-31", "close": 2.5564, "volume": 924.0}, {"date": "2024-02-01", "close": 2.43, "volume": 192.0}, {"date": "2024-02-02", "close": 2.6, "volume": 866.0}, {"date": "2024-02-05", "close": 2.6, "volume": 372.0}, {"date": "2024-02-06", "close": 2.6, "volume": 135.0}, {"date": "2024-02-07", "close": 2.5645, "volume": 1269.0}, {"date": "2024-02-08", "close": 2.448, "volume": 2799.0}, {"date": "2024-02-09", "close": 2.5576, "volume": 770.0}, {"date": "2024-02-12", "close": 2.44, "volume": 4918.0}, {"date": "2024-02-13", "close": 2.48, "volume": 1068.0}, {"date": "2024-02-14", "close": 2.28, "volume": 5868.0}, {"date": "2024-02-15", "close": 2.48, "volume": 2288.0}, {"date": "2024-02-16", "close": 3.64, "volume": 686991.0}, {"date": "2024-02-20", "close": 3.4, "volume": 53050.0}, {"date": "2024-02-21", "close": 4.24, "volume": 96228.0}, {"date": "2024-02-22", "close": 3.8391, "volume": 11996.0}, {"date": "2024-02-23", "close": 3.76, "volume": 11919.0}, {"date": "2024-02-26", "close": 3.52, "volume": 16419.0}, {"date": "2024-02-27", "close": 3.244, "volume": 8099.0}, {"date": "2024-02-28", "close": 2.92, "volume": 10337.0}, {"date": "2024-02-29", "close": 2.9504, "volume": 13249.0}, {"date": "2024-03-01", "close": 2.88, "volume": 1859.0}, {"date": "2024-03-04", "close": 2.8, "volume": 3608.0}, {"date": "2024-03-05", "close": 2.962, "volume": 6612.0}, {"date": "2024-03-06", "close": 2.84, "volume": 2128.0}, {"date": "2024-03-07", "close": 2.84, "volume": 2224.0}, {"date": "2024-03-08", "close": 2.804, "volume": 3770.0}, {"date": "2024-03-11", "close": 2.8, "volume": 2435.0}, {"date": "2024-03-12", "close": 2.8404, "volume": 1648.0}, {"date": "2024-03-13", "close": 2.8, "volume": 930.0}, {"date": "2024-03-14", "close": 2.72, "volume": 2660.0}, {"date": "2024-03-15", "close": 2.64, "volume": 1662.0}, {"date": "2024-03-18", "close": 2.7608, "volume": 2678.0}, {"date": "2024-03-19", "close": 2.68, "volume": 1533.0}, {"date": "2024-03-20", "close": 2.68, "volume": 823.0}, {"date": "2024-03-21", "close": 2.56, "volume": 3034.0}, {"date": "2024-03-22", "close": 2.7152, "volume": 2047.0}, {"date": "2024-03-25", "close": 2.728, "volume": 6022.0}, {"date": "2024-03-26", "close": 2.7836, "volume": 10773.0}, {"date": "2024-03-27", "close": 3.06, "volume": 3352.0}, {"date": "2024-03-28", "close": 3.3232, "volume": 14320.0}, {"date": "2024-04-01", "close": 3.0768, "volume": 1114.0}, {"date": "2024-04-02", "close": 3.0232, "volume": 3379.0}, {"date": "2024-04-03", "close": 3.1508, "volume": 400.0}, {"date": "2024-04-04", "close": 3.08, "volume": 241.0}, {"date": "2024-04-05", "close": 3.0604, "volume": 901.0}, {"date": "2024-04-08", "close": 3.0348, "volume": 1125.0}, {"date": "2024-04-09", "close": 3.276, "volume": 391.0}, {"date": "2024-04-10", "close": 3.56, "volume": 3614.0}, {"date": "2024-04-11", "close": 3.2644, "volume": 2206.0}, {"date": "2024-04-12", "close": 3.52, "volume": 2708.0}, {"date": "2024-04-15", "close": 3.0976, "volume": 6928.0}, {"date": "2024-04-16", "close": 3.08, "volume": 1584.0}, {"date": "2024-04-17", "close": 3.158, "volume": 2423.0}, {"date": "2024-04-18", "close": 2.982, "volume": 660.0}, {"date": "2024-04-19", "close": 3.1996, "volume": 494.0}, {"date": "2024-04-22", "close": 2.972, "volume": 4095.0}, {"date": "2024-04-23", "close": 3.0204, "volume": 824.0}, {"date": "2024-04-24", "close": 3.0944, "volume": 3453.0}, {"date": "2024-04-25", "close": 3.124, "volume": 1014.0}, {"date": "2024-04-26", "close": 3.004, "volume": 6772.0}, {"date": "2024-04-29", "close": 3.0692, "volume": 938.0}, {"date": "2024-04-30", "close": 3.272, "volume": 443.0}, {"date": "2024-05-01", "close": 3.272, "volume": 1208.0}, {"date": "2024-05-02", "close": 3.16, "volume": 658.0}, {"date": "2024-05-03", "close": 3.12, "volume": 819.0}, {"date": "2024-05-06", "close": 3.0852, "volume": 1320.0}, {"date": "2024-05-07", "close": 3.0584, "volume": 3812.0}, {"date": "2024-05-08", "close": 3.04, "volume": 947.0}, {"date": "2024-05-09", "close": 3.1444, "volume": 1123.0}, {"date": "2024-05-10", "close": 3.18, "volume": 405.0}, {"date": "2024-05-13", "close": 3.12, "volume": 3219.0}, {"date": "2024-05-14", "close": 3.1084, "volume": 3299.0}, {"date": "2024-05-15", "close": 3.2396, "volume": 2539.0}, {"date": "2024-05-16", "close": 3.08, "volume": 1779.0}, {"date": "2024-05-17", "close": 3.268, "volume": 4880.0}, {"date": "2024-05-20", "close": 3.1, "volume": 3612.0}, {"date": "2024-05-21", "close": 3.1, "volume": 1231.0}, {"date": "2024-05-22", "close": 2.88, "volume": 8838.0}, {"date": "2024-05-23", "close": 2.88, "volume": 1057.0}, {"date": "2024-05-24", "close": 2.9508, "volume": 1189.0}, {"date": "2024-05-28", "close": 2.96, "volume": 640.0}, {"date": "2024-05-29", "close": 2.984, "volume": 476.0}, {"date": "2024-05-30", "close": 2.7284, "volume": 1728.0}, {"date": "2024-05-31", "close": 3.0, "volume": 1804.0}, {"date": "2024-06-03", "close": 3.0, "volume": 1883.0}, {"date": "2024-06-04", "close": 2.92, "volume": 270.0}, {"date": "2024-06-05", "close": 3.0, "volume": 801.0}, {"date": "2024-06-06", "close": 2.96, "volume": 616.0}, {"date": "2024-06-07", "close": 2.852, "volume": 3348.0}, {"date": "2024-06-10", "close": 3.1436, "volume": 3965.0}, {"date": "2024-06-11", "close": 2.92, "volume": 4170.0}, {"date": "2024-06-12", "close": 2.9104, "volume": 2434.0}, {"date": "2024-06-13", "close": 2.96, "volume": 2345.0}, {"date": "2024-06-14", "close": 2.94, "volume": 100.0}, {"date": "2024-06-17", "close": 2.86, "volume": 805.0}, {"date": "2024-06-18", "close": 3.0, "volume": 1766.0}, {"date": "2024-06-20", "close": 2.84, "volume": 487.0}, {"date": "2024-06-21", "close": 2.88, "volume": 564.0}, {"date": "2024-06-24", "close": 2.9164, "volume": 1236.0}, {"date": "2024-06-25", "close": 2.74, "volume": 850.0}, {"date": "2024-06-26", "close": 2.89, "volume": 1422.0}, {"date": "2024-06-27", "close": 2.7564, "volume": 1478.0}, {"date": "2024-06-28", "close": 2.768, "volume": 367.0}, {"date": "2024-07-01", "close": 2.7596, "volume": 5452.0}, {"date": "2024-07-02", "close": 2.8, "volume": 681.0}, {"date": "2024-07-03", "close": 2.8, "volume": 1815.0}, {"date": "2024-07-05", "close": 2.78, "volume": 524.0}, {"date": "2024-07-08", "close": 2.9604, "volume": 2471.0}, {"date": "2024-07-09", "close": 2.8, "volume": 2931.0}, {"date": "2024-07-10", "close": 2.936, "volume": 7054.0}, {"date": "2024-07-11", "close": 2.8, "volume": 3457.0}, {"date": "2024-07-12", "close": 2.8796, "volume": 4675.0}, {"date": "2024-07-15", "close": 2.8704, "volume": 1587.0}, {"date": "2024-07-16", "close": 2.7604, "volume": 2164.0}, {"date": "2024-07-17", "close": 2.7916, "volume": 7518.0}, {"date": "2024-07-18", "close": 2.7428, "volume": 1936.0}, {"date": "2024-07-19", "close": 2.6, "volume": 1745.0}, {"date": "2024-07-22", "close": 2.6988, "volume": 3962.0}, {"date": "2024-07-23", "close": 2.6, "volume": 382.0}, {"date": "2024-07-24", "close": 2.644, "volume": 1066.0}, {"date": "2024-07-25", "close": 2.564, "volume": 1186.0}, {"date": "2024-07-26", "close": 2.4732, "volume": 2961.0}, {"date": "2024-07-29", "close": 2.516, "volume": 1835.0}, {"date": "2024-07-30", "close": 2.4476, "volume": 1341.0}, {"date": "2024-07-31", "close": 2.36, "volume": 8015.0}, {"date": "2024-08-01", "close": 2.2544, "volume": 1884.0}, {"date": "2024-08-02", "close": 1.844, "volume": 20843.0}, {"date": "2024-08-05", "close": 1.6048, "volume": 4024.0}, {"date": "2024-08-06", "close": 2.0004, "volume": 10504.0}, {"date": "2024-08-07", "close": 1.96, "volume": 1637.0}, {"date": "2024-08-08", "close": 2.1584, "volume": 2088.0}, {"date": "2024-08-09", "close": 1.96, "volume": 1230.0}, {"date": "2024-08-12", "close": 2.0796, "volume": 2968.0}, {"date": "2024-08-13", "close": 2.196, "volume": 4495.0}, {"date": "2024-08-14", "close": 2.262, "volume": 3325.0}, {"date": "2024-08-15", "close": 3.1196, "volume": 24777.0}, {"date": "2024-08-16", "close": 3.0396, "volume": 196184.0}, {"date": "2024-08-19", "close": 2.2412, "volume": 24876.0}, {"date": "2024-08-20", "close": 2.28, "volume": 4673.0}, {"date": "2024-08-21", "close": 2.716, "volume": 20879.0}, {"date": "2024-08-22", "close": 2.5844, "volume": 5827.0}, {"date": "2024-08-23", "close": 2.4084, "volume": 18928.0}, {"date": "2024-08-26", "close": 2.2584, "volume": 8102.0}, {"date": "2024-08-27", "close": 2.1332, "volume": 3046.0}, {"date": "2024-08-28", "close": 2.04, "volume": 1945.0}, {"date": "2024-08-29", "close": 1.96, "volume": 8575.0}, {"date": "2024-08-30", "close": 1.76, "volume": 3991.0}, {"date": "2024-09-03", "close": 1.7916, "volume": 3098.0}, {"date": "2024-09-04", "close": 2.0, "volume": 8425.0}, {"date": "2024-09-05", "close": 2.0796, "volume": 9526.0}, {"date": "2024-09-06", "close": 2.0004, "volume": 3224.0}, {"date": "2024-09-09", "close": 1.9984, "volume": 371.0}, {"date": "2024-09-10", "close": 1.8, "volume": 15659.0}, {"date": "2024-09-11", "close": 2.08, "volume": 20515.0}, {"date": "2024-09-12", "close": 1.92, "volume": 7864.0}, {"date": "2024-09-13", "close": 2.1506, "volume": 52991.0}, {"date": "2024-09-16", "close": 2.3, "volume": 39110.0}, {"date": "2024-09-17", "close": 2.26, "volume": 32141.0}, {"date": "2024-09-18", "close": 2.16, "volume": 40967.0}, {"date": "2024-09-19", "close": 2.22, "volume": 8397.0}, {"date": "2024-09-20", "close": 2.21, "volume": 2407.0}, {"date": "2024-09-23", "close": 2.02, "volume": 11984.0}, {"date": "2024-09-24", "close": 2.05, "volume": 2653.0}, {"date": "2024-09-25", "close": 2.03, "volume": 2127.0}, {"date": "2024-09-26", "close": 2.0, "volume": 18157.0}, {"date": "2024-09-27", "close": 2.1, "volume": 8092.0}, {"date": "2024-09-30", "close": 2.32, "volume": 105042.0}, {"date": "2024-10-01", "close": 2.3, "volume": 23606.0}, {"date": "2024-10-02", "close": 2.4165, "volume": 14689.0}, {"date": "2024-10-03", "close": 2.26, "volume": 10233.0}, {"date": "2024-10-04", "close": 2.35, "volume": 9143.0}, {"date": "2024-10-07", "close": 2.47, "volume": 27457.0}, {"date": "2024-10-08", "close": 2.34, "volume": 12361.0}, {"date": "2024-10-09", "close": 2.26, "volume": 6015.0}, {"date": "2024-10-10", "close": 2.09, "volume": 23655.0}, {"date": "2024-10-11", "close": 2.2, "volume": 326.0}, {"date": "2024-10-14", "close": 2.1, "volume": 6064.0}, {"date": "2024-10-15", "close": 1.9601, "volume": 5673.0}, {"date": "2024-10-16", "close": 2.05, "volume": 8215.0}, {"date": "2024-10-17", "close": 2.065, "volume": 771.0}, {"date": "2024-10-18", "close": 2.1, "volume": 958.0}, {"date": "2024-10-21", "close": 2.11, "volume": 1080.0}, {"date": "2024-10-22", "close": 2.11, "volume": 633.0}, {"date": "2024-10-23", "close": 2.01, "volume": 2313.0}, {"date": "2024-10-24", "close": 2.01, "volume": 1310.0}, {"date": "2024-10-25", "close": 2.0, "volume": 15107.0}, {"date": "2024-10-28", "close": 2.0731, "volume": 2738.0}, {"date": "2024-10-29", "close": 2.0, "volume": 9806.0}, {"date": "2024-10-30", "close": 2.0, "volume": 863.0}, {"date": "2024-10-31", "close": 1.95, "volume": 2594.0}, {"date": "2024-11-01", "close": 2.01, "volume": 88848.0}, {"date": "2024-11-04", "close": 1.76, "volume": 40290.0}, {"date": "2024-11-05", "close": 1.65, "volume": 3124.0}, {"date": "2024-11-06", "close": 1.57, "volume": 38403.0}, {"date": "2024-11-07", "close": 1.675, "volume": 12221.0}, {"date": "2024-11-08", "close": 1.61, "volume": 2342.0}, {"date": "2024-11-11", "close": 1.64, "volume": 4701.0}, {"date": "2024-11-12", "close": 1.6299, "volume": 3885.0}, {"date": "2024-11-13", "close": 1.54, "volume": 6755.0}, {"date": "2024-11-14", "close": 1.45, "volume": 1986.0}, {"date": "2024-11-15", "close": 1.52, "volume": 8359.0}, {"date": "2024-11-18", "close": 1.6495, "volume": 11032.0}, {"date": "2024-11-19", "close": 1.9224, "volume": 8090.0}, {"date": "2024-11-20", "close": 1.99, "volume": 9123.0}, {"date": "2024-11-21", "close": 1.64, "volume": 16792.0}, {"date": "2024-11-22", "close": 1.7, "volume": 4318.0}, {"date": "2024-11-25", "close": 1.755, "volume": 8601.0}, {"date": "2024-11-26", "close": 1.7, "volume": 9547.0}, {"date": "2024-11-27", "close": 1.68, "volume": 1688.0}, {"date": "2024-11-29", "close": 1.72, "volume": 721.0}, {"date": "2024-12-02", "close": 1.7785, "volume": 1532.0}, {"date": "2024-12-03", "close": 1.94, "volume": 1492.0}, {"date": "2024-12-04", "close": 1.93, "volume": 1711.0}, {"date": "2024-12-05", "close": 1.67, "volume": 8231.0}, {"date": "2024-12-06", "close": 1.5901, "volume": 1328.0}, {"date": "2024-12-09", "close": 1.79, "volume": 5436.0}, {"date": "2024-12-10", "close": 1.62, "volume": 2837.0}, {"date": "2024-12-11", "close": 2.1, "volume": 3478303.0}, {"date": "2024-12-12", "close": 2.15, "volume": 377648.0}, {"date": "2024-12-13", "close": 1.9, "volume": 126567.0}, {"date": "2024-12-16", "close": 1.8, "volume": 32837.0}, {"date": "2024-12-17", "close": 1.87, "volume": 24691.0}, {"date": "2024-12-18", "close": 1.72, "volume": 32388.0}, {"date": "2024-12-19", "close": 1.71, "volume": 73822.0}, {"date": "2024-12-20", "close": 1.669, "volume": 10604.0}, {"date": "2024-12-23", "close": 1.55, "volume": 20934.0}, {"date": "2024-12-24", "close": 1.51, "volume": 75105.0}, {"date": "2024-12-26", "close": 1.71, "volume": 3415857.0}, {"date": "2024-12-27", "close": 1.69, "volume": 130885.0}, {"date": "2024-12-30", "close": 1.59, "volume": 23096.0}, {"date": "2024-12-31", "close": 1.61, "volume": 30457.0}, {"date": "2025-01-02", "close": 1.74, "volume": 98069.0}, {"date": "2025-01-03", "close": 1.68, "volume": 122752.0}, {"date": "2025-01-06", "close": 1.785, "volume": 28056.0}, {"date": "2025-01-07", "close": 1.74, "volume": 22404.0}, {"date": "2025-01-08", "close": 1.67, "volume": 61393.0}, {"date": "2025-01-10", "close": 1.7599, "volume": 81701.0}, {"date": "2025-01-13", "close": 1.6417, "volume": 21647.0}, {"date": "2025-01-14", "close": 1.69, "volume": 16549.0}, {"date": "2025-01-15", "close": 1.69, "volume": 3382.0}, {"date": "2025-01-16", "close": 1.56, "volume": 59508.0}, {"date": "2025-01-17", "close": 1.65, "volume": 9323.0}, {"date": "2025-01-21", "close": 1.65, "volume": 143231.0}, {"date": "2025-01-22", "close": 1.74, "volume": 41008.0}, {"date": "2025-01-23", "close": 1.71, "volume": 89902.0}, {"date": "2025-01-24", "close": 1.78, "volume": 112443.0}, {"date": "2025-01-27", "close": 1.8, "volume": 57815.0}, {"date": "2025-01-28", "close": 1.77, "volume": 9320.0}, {"date": "2025-01-29", "close": 1.76, "volume": 15278.0}, {"date": "2025-01-30", "close": 1.81, "volume": 118049.0}, {"date": "2025-01-31", "close": 1.87, "volume": 93917.0}, {"date": "2025-02-03", "close": 1.72, "volume": 1285.0}, {"date": "2025-02-04", "close": 1.88, "volume": 12321.0}, {"date": "2025-02-05", "close": 1.89, "volume": 8944.0}, {"date": "2025-02-06", "close": 1.83, "volume": 5789.0}, {"date": "2025-02-07", "close": 1.74, "volume": 3417.0}, {"date": "2025-02-10", "close": 1.73, "volume": 2527.0}, {"date": "2025-02-11", "close": 1.69, "volume": 5645.0}, {"date": "2025-02-12", "close": 1.73, "volume": 5205.0}, {"date": "2025-02-13", "close": 1.67, "volume": 851.0}, {"date": "2025-02-14", "close": 1.76, "volume": 4029.0}, {"date": "2025-02-18", "close": 1.73, "volume": 14040.0}, {"date": "2025-02-19", "close": 1.78, "volume": 7705.0}, {"date": "2025-02-20", "close": 1.8199, "volume": 9269.0}, {"date": "2025-02-21", "close": 1.83, "volume": 37373.0}, {"date": "2025-02-24", "close": 1.8, "volume": 6988.0}, {"date": "2025-02-25", "close": 1.86, "volume": 16004.0}, {"date": "2025-02-26", "close": 1.86, "volume": 13578.0}, {"date": "2025-02-27", "close": 1.81, "volume": 12221.0}, {"date": "2025-02-28", "close": 1.78, "volume": 4445.0}, {"date": "2025-03-03", "close": 1.76, "volume": 7718.0}, {"date": "2025-03-04", "close": 1.71, "volume": 5220.0}, {"date": "2025-03-05", "close": 1.72, "volume": 11773.0}, {"date": "2025-03-06", "close": 1.8, "volume": 13451.0}, {"date": "2025-03-07", "close": 1.82, "volume": 12155.0}, {"date": "2025-03-10", "close": 1.71, "volume": 5996.0}, {"date": "2025-03-11", "close": 1.75, "volume": 9331.0}, {"date": "2025-03-12", "close": 2.05, "volume": 49556.0}, {"date": "2025-03-13", "close": 1.905, "volume": 2327.0}, {"date": "2025-03-14", "close": 1.98, "volume": 1632.0}, {"date": "2025-03-17", "close": 1.944, "volume": 298.0}, {"date": "2025-03-18", "close": 1.8937, "volume": 1156.0}, {"date": "2025-03-19", "close": 1.8927, "volume": 4117.0}, {"date": "2025-03-20", "close": 1.87, "volume": 1462.0}, {"date": "2025-03-21", "close": 1.93, "volume": 9200.0}, {"date": "2025-03-24", "close": 1.92, "volume": 577.0}, {"date": "2025-03-25", "close": 1.87, "volume": 2026.0}, {"date": "2025-03-26", "close": 1.78, "volume": 1718.0}, {"date": "2025-03-27", "close": 1.86, "volume": 2383.0}, {"date": "2025-03-28", "close": 1.6994, "volume": 6962.0}, {"date": "2025-03-31", "close": 1.6994, "volume": null}, {"date": "2025-04-01", "close": 1.73, "volume": 4055.0}, {"date": "2025-04-02", "close": 1.72, "volume": 1699.0}, {"date": "2025-04-03", "close": 1.775, "volume": 1111.0}, {"date": "2025-04-04", "close": 1.82, "volume": 1794.0}, {"date": "2025-04-07", "close": 1.69, "volume": 12204.0}, {"date": "2025-04-08", "close": 1.81, "volume": 1756.0}, {"date": "2025-04-09", "close": 1.66, "volume": 12702.0}, {"date": "2025-04-10", "close": 1.66, "volume": 5157.0}, {"date": "2025-04-11", "close": 1.66, "volume": null}, {"date": "2025-04-14", "close": 1.6, "volume": 7275.0}, {"date": "2025-04-15", "close": 1.6, "volume": null}, {"date": "2025-04-16", "close": 1.59, "volume": 1704.0}, {"date": "2025-04-17", "close": 1.78, "volume": 2643.0}, {"date": "2025-04-21", "close": 1.75, "volume": 1460.0}, {"date": "2025-04-22", "close": 1.5636, "volume": 1435.0}, {"date": "2025-04-23", "close": 1.65, "volume": 1129.0}, {"date": "2025-04-24", "close": 1.65, "volume": null}, {"date": "2025-04-25", "close": 1.65, "volume": null}, {"date": "2025-04-28", "close": 1.71, "volume": 1788.0}, {"date": "2025-04-29", "close": 1.715, "volume": 955.0}, {"date": "2025-04-30", "close": 1.45, "volume": 16055.0}, {"date": "2025-05-01", "close": 1.72, "volume": 168933.0}, {"date": "2025-05-02", "close": 1.6253, "volume": 6395.0}, {"date": "2025-05-05", "close": 1.7422, "volume": 8203.0}, {"date": "2025-05-06", "close": 1.5878, "volume": 2313.0}, {"date": "2025-05-07", "close": 1.485, "volume": 63390.0}, {"date": "2025-05-08", "close": 1.6, "volume": 25316.0}, {"date": "2025-05-09", "close": 1.6024, "volume": 6082.0}, {"date": "2025-05-12", "close": 1.63, "volume": 11668.0}, {"date": "2025-05-13", "close": 1.6, "volume": 10346.0}, {"date": "2025-05-14", "close": 1.69, "volume": 6217.0}, {"date": "2025-05-15", "close": 1.57, "volume": 972.0}, {"date": "2025-05-16", "close": 1.57, "volume": null}, {"date": "2025-05-19", "close": 1.58, "volume": 536.0}, {"date": "2025-05-20", "close": 1.58, "volume": 1660.0}, {"date": "2025-05-21", "close": 1.5956, "volume": 952.0}, {"date": "2025-05-22", "close": 1.59, "volume": 5261.0}, {"date": "2025-05-23", "close": 1.603, "volume": 2512.0}, {"date": "2025-05-27", "close": 1.5521, "volume": 9022.0}, {"date": "2025-05-28", "close": 1.5996, "volume": 215.0}, {"date": "2025-05-29", "close": 1.55, "volume": 12677.0}, {"date": "2025-05-30", "close": 1.55, "volume": 9361.0}, {"date": "2025-06-02", "close": 1.55, "volume": 521.0}, {"date": "2025-06-03", "close": 1.6, "volume": 2281.0}, {"date": "2025-06-04", "close": 1.7, "volume": 50396.0}, {"date": "2025-06-05", "close": 1.87, "volume": 80942.0}, {"date": "2025-06-06", "close": 1.8, "volume": 22912.0}, {"date": "2025-06-09", "close": 1.83, "volume": 3581.0}, {"date": "2025-06-10", "close": 1.77, "volume": 18047.0}, {"date": "2025-06-11", "close": 1.7, "volume": 5090.0}, {"date": "2025-06-12", "close": 1.79, "volume": 4243.0}, {"date": "2025-06-13", "close": 1.664, "volume": 5001.0}, {"date": "2025-06-16", "close": 1.67, "volume": 4538.0}, {"date": "2025-06-17", "close": 1.67, "volume": null}, {"date": "2025-06-18", "close": 1.74, "volume": 11581.0}, {"date": "2025-06-20", "close": 1.79, "volume": 40652.0}, {"date": "2025-06-23", "close": 1.76, "volume": 1816.0}, {"date": "2025-06-24", "close": 1.7974, "volume": 902.0}, {"date": "2025-06-25", "close": 1.94, "volume": 65785.0}, {"date": "2025-06-26", "close": 1.95, "volume": 23528.0}, {"date": "2025-06-27", "close": 2.075, "volume": 290427.0}, {"date": "2025-06-30", "close": 2.06, "volume": 371379.0}, {"date": "2025-07-01", "close": 1.77, "volume": 50719.0}, {"date": "2025-07-02", "close": 1.8401, "volume": 7053.0}, {"date": "2025-07-03", "close": 1.86, "volume": 4959.0}, {"date": "2025-07-07", "close": 1.87, "volume": 12391.0}, {"date": "2025-07-08", "close": 1.98, "volume": 9011.0}, {"date": "2025-07-09", "close": 1.85, "volume": 12329.0}, {"date": "2025-07-10", "close": 1.9136, "volume": 53842.0}, {"date": "2025-07-11", "close": 1.81, "volume": 5056.0}, {"date": "2025-07-14", "close": 1.8, "volume": 9484.0}, {"date": "2025-07-15", "close": 1.82, "volume": 37216.0}, {"date": "2025-07-16", "close": 1.9499, "volume": 3323.0}, {"date": "2025-07-17", "close": 1.8227, "volume": 41258.0}, {"date": "2025-07-18", "close": 1.94, "volume": 7127.0}, {"date": "2025-07-21", "close": 1.93, "volume": 51225.0}, {"date": "2025-07-22", "close": 1.93, "volume": 10880.0}, {"date": "2025-07-23", "close": 1.8901, "volume": 7644.0}, {"date": "2025-07-24", "close": 1.89, "volume": 1593.0}, {"date": "2025-07-25", "close": 1.8306, "volume": 3377.0}, {"date": "2025-07-28", "close": 1.82, "volume": 11106.0}, {"date": "2025-07-29", "close": 1.84, "volume": 3279.0}, {"date": "2025-07-30", "close": 1.83, "volume": 11781.0}, {"date": "2025-07-31", "close": 1.8313, "volume": 15480.0}, {"date": "2025-08-01", "close": 1.81, "volume": 21828.0}, {"date": "2025-08-04", "close": 1.8, "volume": 44768.0}, {"date": "2025-08-05", "close": 1.85, "volume": 42815.0}, {"date": "2025-08-06", "close": 1.76, "volume": 48929.0}, {"date": "2025-08-07", "close": 1.77, "volume": 2121.0}, {"date": "2025-08-08", "close": 1.765, "volume": 9574.0}, {"date": "2025-08-11", "close": 1.75, "volume": 3784.0}, {"date": "2025-08-12", "close": 1.84, "volume": 2831.0}, {"date": "2025-08-13", "close": 1.76, "volume": 4345.0}, {"date": "2025-08-14", "close": 1.75, "volume": 6664.0}, {"date": "2025-08-15", "close": 1.7302, "volume": 2324.0}, {"date": "2025-08-18", "close": 1.73, "volume": 962.0}, {"date": "2025-08-19", "close": 1.7, "volume": 1993.0}, {"date": "2025-08-20", "close": 1.71, "volume": 2427.0}, {"date": "2025-08-21", "close": 1.71, "volume": 5204.0}, {"date": "2025-08-22", "close": 1.67, "volume": 977.0}, {"date": "2025-08-25", "close": 1.7, "volume": 3063.0}, {"date": "2025-08-26", "close": 1.7395, "volume": 5250.0}, {"date": "2025-08-27", "close": 1.74, "volume": 1058.0}, {"date": "2025-08-28", "close": 1.68, "volume": 1160.0}, {"date": "2025-08-29", "close": 1.74, "volume": 1940.0}, {"date": "2025-09-02", "close": 1.71, "volume": 772.0}, {"date": "2025-09-03", "close": 1.69, "volume": 2555.0}, {"date": "2025-09-04", "close": 1.63, "volume": 21565.0}, {"date": "2025-09-05", "close": 1.71, "volume": 7229.0}, {"date": "2025-09-08", "close": 1.75, "volume": 213009.0}, {"date": "2025-09-09", "close": 1.78, "volume": 180936.0}, {"date": "2025-09-10", "close": 1.91, "volume": 67791.0}, {"date": "2025-09-11", "close": 1.92, "volume": 38844.0}, {"date": "2025-09-12", "close": 1.86, "volume": 21041.0}, {"date": "2025-09-15", "close": 1.9299, "volume": 11390.0}, {"date": "2025-09-16", "close": 1.81, "volume": 20421.0}, {"date": "2025-09-17", "close": 1.8612, "volume": 7616.0}, {"date": "2025-09-18", "close": 1.81, "volume": 7049.0}, {"date": "2025-09-19", "close": 1.85, "volume": 4925.0}, {"date": "2025-09-22", "close": 1.88, "volume": 1638.0}, {"date": "2025-09-23", "close": 1.895, "volume": 3671.0}, {"date": "2025-09-24", "close": 1.95, "volume": 3629.0}, {"date": "2025-09-25", "close": 1.98, "volume": 6610.0}, {"date": "2025-09-26", "close": 1.91, "volume": 9786.0}, {"date": "2025-09-29", "close": 1.905, "volume": 3270.0}, {"date": "2025-09-30", "close": 1.97, "volume": 21864.0}, {"date": "2025-10-01", "close": 1.9058, "volume": 3052.0}, {"date": "2025-10-02", "close": 1.96, "volume": 3050.0}, {"date": "2025-10-03", "close": 2.01, "volume": 3324.0}, {"date": "2025-10-06", "close": 1.97, "volume": 2544.0}, {"date": "2025-10-07", "close": 2.2, "volume": 246350.0}, {"date": "2025-10-08", "close": 2.3, "volume": 25533.0}, {"date": "2025-10-09", "close": 2.25, "volume": 17385.0}, {"date": "2025-10-10", "close": 2.0428, "volume": 6811.0}, {"date": "2025-10-13", "close": 2.2499, "volume": 7784.0}, {"date": "2025-10-14", "close": 2.18, "volume": 7348.0}, {"date": "2025-10-15", "close": 2.08, "volume": 43897.0}, {"date": "2025-10-16", "close": 2.05, "volume": 19506.0}, {"date": "2025-10-17", "close": 2.02, "volume": 9702.0}, {"date": "2025-10-20", "close": 1.82, "volume": 6050.0}, {"date": "2025-10-21", "close": 1.89, "volume": 13387.0}, {"date": "2025-10-22", "close": 1.84, "volume": 8544.0}, {"date": "2025-10-23", "close": 1.81, "volume": 3332.0}, {"date": "2025-10-24", "close": 1.86, "volume": 1664.0}, {"date": "2025-10-27", "close": 1.87, "volume": 1228.0}, {"date": "2025-10-28", "close": 1.86, "volume": 678.0}, {"date": "2025-10-29", "close": 1.85, "volume": 3059.0}, {"date": "2025-10-30", "close": 1.81, "volume": 6134.0}, {"date": "2025-10-31", "close": 1.8273, "volume": 6921.0}, {"date": "2025-11-03", "close": 1.81, "volume": 7167.0}, {"date": "2025-11-04", "close": 1.79, "volume": 6987.0}, {"date": "2025-11-05", "close": 1.71, "volume": 4146.0}, {"date": "2025-11-06", "close": 1.74, "volume": 6116.0}, {"date": "2025-11-07", "close": 1.71, "volume": 4507.0}, {"date": "2025-11-10", "close": 1.74, "volume": 2845.0}, {"date": "2025-11-11", "close": 1.73, "volume": 4150.0}, {"date": "2025-11-12", "close": 1.7, "volume": 6508.0}, {"date": "2025-11-13", "close": 1.6999, "volume": 2404.0}, {"date": "2025-11-14", "close": 1.6999, "volume": null}, {"date": "2025-11-17", "close": 1.67, "volume": 4861.0}, {"date": "2025-11-18", "close": 1.61, "volume": 6468.0}, {"date": "2025-11-19", "close": 1.58, "volume": 1058.0}, {"date": "2025-11-20", "close": 1.6, "volume": 728.0}, {"date": "2025-11-21", "close": 1.45, "volume": 5023.0}, {"date": "2025-11-24", "close": 1.48, "volume": 2165.0}, {"date": "2025-11-25", "close": 1.48, "volume": null}, {"date": "2025-11-26", "close": 1.52, "volume": 629.0}, {"date": "2025-11-28", "close": 1.54, "volume": 1029.0}, {"date": "2025-12-01", "close": 1.51, "volume": 4843.0}, {"date": "2025-12-02", "close": 1.5595, "volume": 532.0}, {"date": "2025-12-03", "close": 1.5595, "volume": null}, {"date": "2025-12-04", "close": 1.5001, "volume": 1094.0}, {"date": "2025-12-05", "close": 1.555, "volume": 2970.0}, {"date": "2025-12-08", "close": 1.52, "volume": 2399.0}, {"date": "2025-12-09", "close": 1.5101, "volume": 1012.0}, {"date": "2025-12-10", "close": 1.6, "volume": 6030.0}, {"date": "2025-12-11", "close": 1.61, "volume": 306.0}, {"date": "2025-12-12", "close": 1.61, "volume": null}, {"date": "2025-12-15", "close": 1.49, "volume": 2367.0}, {"date": "2025-12-16", "close": 1.4, "volume": 970.0}, {"date": "2025-12-17", "close": 1.42, "volume": 745.0}, {"date": "2025-12-18", "close": 1.42, "volume": null}, {"date": "2025-12-19", "close": 1.41, "volume": 862.0}, {"date": "2025-12-22", "close": 1.43, "volume": 30442.0}, {"date": "2025-12-23", "close": 1.53, "volume": 4697.0}, {"date": "2025-12-24", "close": 1.5, "volume": 16661.0}, {"date": "2025-12-26", "close": 1.49, "volume": 8139.0}, {"date": "2025-12-29", "close": 1.41, "volume": 1650.0}, {"date": "2025-12-30", "close": 1.23, "volume": 13870.0}, {"date": "2025-12-31", "close": 1.18, "volume": 5711.0}, {"date": "2026-01-02", "close": 1.19, "volume": 1650.0}, {"date": "2026-01-05", "close": 1.12, "volume": 7559.0}, {"date": "2026-01-06", "close": 1.2299, "volume": 4274.0}, {"date": "2026-01-07", "close": 1.31, "volume": 2631.0}, {"date": "2026-01-08", "close": 1.2899, "volume": 1435.0}, {"date": "2026-01-09", "close": 1.3, "volume": 410.0}, {"date": "2026-01-12", "close": 1.31, "volume": 3449.0}, {"date": "2026-01-13", "close": 1.31, "volume": 2606.0}, {"date": "2026-01-14", "close": 1.31, "volume": null}, {"date": "2026-01-15", "close": 1.3, "volume": 2694.0}, {"date": "2026-01-16", "close": 1.3, "volume": 11884.0}, {"date": "2026-01-20", "close": 1.33, "volume": 6439.0}, {"date": "2026-01-21", "close": 1.29, "volume": 5534.0}, {"date": "2026-01-22", "close": 1.29, "volume": 1212.0}, {"date": "2026-01-23", "close": 1.29, "volume": 5322.0}, {"date": "2026-01-26", "close": 1.3099, "volume": 2297.0}, {"date": "2026-01-27", "close": 1.31, "volume": 1568.0}, {"date": "2026-01-28", "close": 1.48, "volume": 57698.0}, {"date": "2026-01-29", "close": 1.56, "volume": 34202.0}, {"date": "2026-01-30", "close": 1.59, "volume": 3592403.0}, {"date": "2026-02-02", "close": 1.85, "volume": 8847970.0}, {"date": "2026-02-03", "close": 1.59, "volume": 246454.0}, {"date": "2026-02-04", "close": 1.52, "volume": 33976.0}, {"date": "2026-02-05", "close": 1.5, "volume": 27306.0}, {"date": "2026-02-06", "close": 1.455, "volume": 34505.0}, {"date": "2026-02-09", "close": 1.35, "volume": 19950.0}, {"date": "2026-02-10", "close": 1.36, "volume": 11305.0}, {"date": "2026-02-11", "close": 1.36, "volume": 9066.0}, {"date": "2026-02-12", "close": 1.44, "volume": 9972.0}, {"date": "2026-02-13", "close": 1.41, "volume": 2606.0}, {"date": "2026-02-17", "close": 1.43, "volume": 9181.0}, {"date": "2026-02-18", "close": 1.39, "volume": 5898.0}, {"date": "2026-02-19", "close": 1.4, "volume": 4110.0}, {"date": "2026-02-20", "close": 1.46, "volume": 9753.0}, {"date": "2026-02-23", "close": 1.3912, "volume": 4804.0}, {"date": "2026-02-24", "close": 1.3501, "volume": 3244.0}, {"date": "2026-02-25", "close": 1.36, "volume": 2558.0}, {"date": "2026-02-26", "close": 1.4, "volume": 5513.0}, {"date": "2026-02-27", "close": 1.51, "volume": 44229.0}, {"date": "2026-03-02", "close": 1.49, "volume": 2075.0}, {"date": "2026-03-03", "close": 1.5716, "volume": 31054.0}, {"date": "2026-03-04", "close": 1.46, "volume": 2674.0}, {"date": "2026-03-05", "close": 1.75, "volume": 9850.0}, {"date": "2026-03-06", "close": 1.77, "volume": 8233.0}, {"date": "2026-03-09", "close": 1.5501, "volume": 9865.0}, {"date": "2026-03-10", "close": 1.75, "volume": 2080.0}, {"date": "2026-03-11", "close": 1.81, "volume": 2432.0}, {"date": "2026-03-12", "close": 1.88, "volume": 2333.0}, {"date": "2026-03-13", "close": 1.81, "volume": 2458.0}, {"date": "2026-03-16", "close": 1.7, "volume": 6760.0}, {"date": "2026-03-17", "close": 1.76, "volume": 1995.0}, {"date": "2026-03-18", "close": 1.87, "volume": 1754.0}, {"date": "2026-03-19", "close": 1.67, "volume": 5139.0}, {"date": "2026-03-20", "close": 1.85, "volume": 3691.0}, {"date": "2026-03-23", "close": 1.9, "volume": 6564.0}, {"date": "2026-03-24", "close": 1.86, "volume": 1191.0}, {"date": "2026-03-25", "close": 1.92, "volume": 2211.0}, {"date": "2026-03-26", "close": 1.86, "volume": 4279.0}, {"date": "2026-03-27", "close": 1.84, "volume": 4394.0}, {"date": "2026-03-30", "close": 1.7687, "volume": 1474.0}, {"date": "2026-03-31", "close": 1.51, "volume": 25284.0}, {"date": "2026-04-01", "close": 1.51, "volume": 5705.0}, {"date": "2026-04-02", "close": 1.5, "volume": 14043.0}, {"date": "2026-04-06", "close": 1.5, "volume": 1465.0}, {"date": "2026-04-07", "close": 1.55, "volume": 2477.0}, {"date": "2026-04-08", "close": 1.54, "volume": 2643.0}, {"date": "2026-04-09", "close": 1.57, "volume": 959.0}, {"date": "2026-04-10", "close": 1.57, "volume": null}, {"date": "2026-04-13", "close": 1.57, "volume": null}, {"date": "2026-04-14", "close": 1.6899, "volume": 2459.0}, {"date": "2026-04-15", "close": 1.77, "volume": 3927.0}, {"date": "2026-04-16", "close": 1.87, "volume": 16046.0}, {"date": "2026-04-17", "close": 1.73, "volume": 1261.0}, {"date": "2026-04-20", "close": 1.73, "volume": 637.0}, {"date": "2026-04-21", "close": 1.8, "volume": 9779.0}, {"date": "2026-04-22", "close": 1.9, "volume": 6148.0}, {"date": "2026-04-23", "close": 1.86, "volume": 569.0}, {"date": "2026-04-24", "close": 1.75, "volume": 8385.0}, {"date": "2026-04-27", "close": 1.86, "volume": 1986.0}, {"date": "2026-04-28", "close": 1.86, "volume": 1117.0}, {"date": "2026-04-29", "close": 1.84, "volume": 2314.0}, {"date": "2026-04-30", "close": 1.7, "volume": 3511.0}, {"date": "2026-05-01", "close": 1.7101, "volume": 3764.0}, {"date": "2026-05-04", "close": 1.8, "volume": 1235.0}, {"date": "2026-05-05", "close": 1.8, "volume": null}, {"date": "2026-05-06", "close": 1.8, "volume": null}, {"date": "2026-05-07", "close": 1.88, "volume": 2873.0}, {"date": "2026-05-08", "close": 1.88, "volume": null}, {"date": "2026-05-11", "close": 1.87, "volume": 6232.0}, {"date": "2026-05-12", "close": 1.87, "volume": null}, {"date": "2026-05-13", "close": 1.87, "volume": null}, {"date": "2026-05-14", "close": 1.71, "volume": 9400.0}, {"date": "2026-05-15", "close": 1.63, "volume": 3496.0}, {"date": "2026-05-18", "close": 1.6, "volume": 5739.0}, {"date": "2026-05-19", "close": 1.6, "volume": 786.0}, {"date": "2026-05-20", "close": 1.79, "volume": 6538.0}, {"date": "2026-05-21", "close": 1.7001, "volume": 463.0}, {"date": "2026-05-22", "close": 1.68, "volume": 8957.0}, {"date": "2026-05-26", "close": 1.68, "volume": 645.0}, {"date": "2026-05-27", "close": 1.55, "volume": 12053.0}, {"date": "2026-05-28", "close": 1.5701, "volume": 1453.0}, {"date": "2026-05-29", "close": 1.57, "volume": 4906.0}, {"date": "2026-06-01", "close": 1.6, "volume": 26331.0}, {"date": "2026-06-02", "close": 1.535, "volume": 8299.0}, {"date": "2026-06-03", "close": 1.53, "volume": 1421.0}, {"date": "2026-06-04", "close": 1.51, "volume": 2164.0}, {"date": "2026-06-05", "close": 1.6096, "volume": 4886.0}, {"date": "2026-06-08", "close": 1.735, "volume": 193485.0}, {"date": "2026-06-09", "close": 1.79, "volume": 34052.0}, {"date": "2026-06-10", "close": 1.72, "volume": 11367.0}, {"date": "2026-06-11", "close": 1.77, "volume": 5051.0}, {"date": "2026-06-12", "close": 1.725, "volume": 1403.0}, {"date": "2026-06-15", "close": 1.615, "volume": 140855.0}, {"date": "2026-06-16", "close": 1.49, "volume": 37357.0}, {"date": "2026-06-17", "close": 1.49, "volume": 3995.0}, {"date": "2026-06-18", "close": 1.54, "volume": 1004.0}, {"date": "2026-06-22", "close": 1.5, "volume": 3148.0}, {"date": "2026-06-23", "close": 1.5988, "volume": 461.0}, {"date": "2026-06-24", "close": 1.5786, "volume": 1725.0}, {"date": "2026-06-25", "close": 1.5512, "volume": 1113.0}, {"date": "2026-06-26", "close": 1.48, "volume": 3151.0}, {"date": "2026-06-29", "close": 1.4, "volume": 1118.0}, {"date": "2026-06-30", "close": 1.42, "volume": 3012.0}, {"date": "2026-07-01", "close": 1.51, "volume": 1836.0}, {"date": "2026-07-02", "close": 1.4403, "volume": 1710.0}, {"date": "2026-07-06", "close": 1.44, "volume": 1145.0}, {"date": "2026-07-07", "close": 1.31, "volume": 52106.0}, {"date": "2026-07-08", "close": 1.4, "volume": 3612.0}, {"date": "2026-07-09", "close": 1.39, "volume": 11239.0}, {"date": "2026-07-10", "close": 1.45, "volume": 1023.0}, {"date": "2026-07-13", "close": 1.3394, "volume": 696.0}, {"date": "2026-07-14", "close": 1.33, "volume": 429.0}, {"date": "2026-07-15", "close": 1.425, "volume": 2877.0}, {"date": "2026-07-16", "close": 1.4421, "volume": 510.0}, {"date": "2026-07-17", "close": 1.5, "volume": 1821.0}, {"date": "2026-07-20", "close": 1.46, "volume": 187050.0}, {"date": "2026-07-21", "close": 1.44, "volume": 1678.0}, {"date": "2026-07-22", "close": 1.3601, "volume": 3344.0}, {"date": "2026-07-23", "close": 1.43, "volume": 2538.0}, {"date": "2026-07-24", "close": 1.33, "volume": 2729.0}, {"date": "2026-07-27", "close": 1.25, "volume": 11456.0}, {"date": "2026-07-28", "close": 1.24, "volume": 712.0}, {"date": "2026-07-29", "close": 1.21, "volume": 3291.0}, {"date": "2026-07-30", "close": 1.18, "volume": 2483.0}, {"date": "2026-07-31", "close": 1.25, "volume": 5054.0}, {"date": "2026-08-03", "close": 1.214, "volume": 19172.0}, {"date": "2026-08-04", "close": 1.28, "volume": 1535.0}, {"date": "2026-08-05", "close": 1.29, "volume": 1738.0}, {"date": "2026-08-06", "close": 1.23, "volume": 3317.0}, {"date": "2026-08-07", "close": 3.4, "volume": 51221900.0}, {"date": "2026-08-10", "close": 2.7, "volume": 4076617.0}, {"date": "2026-08-11", "close": 2.22, "volume": 600332.0}, {"date": "2026-08-12", "close": 1.99, "volume": 441216.0}, {"date": "2026-08-13", "close": 1.94, "volume": 188364.0}, {"date": "2026-08-14", "close": 1.87, "volume": 79780.0}, {"date": "2026-08-17", "close": 1.88, "volume": 173915.0}, {"date": "2026-08-18", "close": 1.74, "volume": 77001.0}, {"date": "2026-08-19", "close": 4.25, "volume": 129380900.0}, {"date": "2026-08-20", "close": 3.98, "volume": 7369380.0}, {"date": "2026-08-21", "close": 3.61, "volume": 3456774.0}, {"date": "2026-08-24", "close": 2.86, "volume": 532220.0}, {"date": "2026-08-25", "close": 2.68, "volume": 267478.0}, {"date": "2026-08-26", "close": 2.76, "volume": 600837.0}, {"date": "2026-08-27", "close": 3.19, "volume": 8105865.0}, {"date": "2026-08-28", "close": 2.78, "volume": 207294.0}, {"date": "2026-08-31", "close": 2.67, "volume": 102294.0}, {"date": "2026-09-01", "close": 2.41, "volume": 118855.0}, {"date": "2026-09-02", "close": 2.175, "volume": 132537.0}, {"date": "2026-09-03", "close": 2.13, "volume": 34590.0}, {"date": "2026-09-04", "close": 2.03, "volume": 60337.0}, {"date": "2026-09-08", "close": 1.96, "volume": 69833.0}, {"date": "2026-09-09", "close": 2.04, "volume": 180564.0}, {"date": "2026-09-10", "close": 1.91, "volume": 75189.0}, {"date": "2026-09-11", "close": 1.99, "volume": 99060.0}, {"date": "2026-09-14", "close": 2.1, "volume": 280594.0}, {"date": "2026-09-15", "close": 1.97, "volume": 68064.0}, {"date": "2026-09-16", "close": 1.98, "volume": 207946.0}, {"date": "2026-09-17", "close": 1.94, "volume": 74325.0}, {"date": "2026-09-18", "close": 1.91, "volume": 31983.0}, {"date": "2026-09-21", "close": 1.94, "volume": 38282.0}, {"date": "2026-09-22", "close": 1.89, "volume": 25122.0}, {"date": "2026-09-23", "close": 1.79, "volume": 102571.0}], "refreshing": true}