{"ticker": "AGIG", "overview": {"cik": "1156041", "ticker": "AGIG", "name": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036491", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031278", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-030431", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-030430", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-030429", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001493152-26-030369", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "Employee share plan", "accession": "0001493152-26-029509", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028685", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027858", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001493152-26-024597", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001493152-26-024596", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024171", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002342", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023264", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023225", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023155", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-13", "title": "Form 10-K/A", "accession": "0001493152-26-022630", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021867", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001493152-26-014933", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001493152-26-014932", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001493152-26-014931", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014820", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012963", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-23", "title": "Annual report", "accession": "0001493152-26-012070", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007761", "price_sensitive": true}]}, "description": "ABUNDIA GLOBAL IMPACT GROUP, INC. trades as AGIG on the NYSE American and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 26 insider filings for the company, from December 2025 to June 2026. Across those, 4 insiders disclosed 8 open-market purchases totalling $202.92K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 8, "buy_sum": 202922.205, "sell_n": 0, "sell_sum": 0, "net": 202922.205, "insiders": 4, "first_date": "2025-12-19", "last_date": "2026-06-12"}, "metrics": {"ticker": "AGIG", "has_prices": true, "as_of": "2026-08-07", "last": 0.83, "prev_close": 0.8896, "change": -0.059599999999999986, "change_pct": -0.06699640287769783, "session_volume": 236838.0, "vwap_5": 0.8991768461811004, "vwap_20": 0.9582771304770341, "vwap_60": 1.0625393042973033, "vwap_250": 3.0317763074881072, "high_52w": 5.37, "low_52w": 0.83, "avg_volume_20": 106299.55, "sessions": 400, "market_cap": {"value": 36288429.17, "shares": 43720999.0, "as_of": "2026-05-19", "form": "10-K/A", "stale": false}}, "trades": [{"id": "13DG-0001172661-26-003766", "src": "13DG", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Abundia Global Impact Group, Inc.", "who_key": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ABUNDIA GLOBAL IMPACT GROUP, INC. moves to a 4.86% passive stake in AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/0001172661-26-003766-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001493152-26-031278", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Lucie Harwood", "who_key": "Harwood Lucie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226031278/0001493152-26-031278-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186648}, {"id": "0001493152-26-030369", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Heitzmann Martha Jean Crawford", "who_key": "Crawford Heitzmann Martha Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226030369/0001493152-26-030369-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001493152-26-030429", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Robert J. Bailey", "who_key": "Bailey Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226030429/0001493152-26-030429-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001493152-26-030430", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Peter F. Longo", "who_key": "LONGO PETER F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226030430/0001493152-26-030430-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001493152-26-030431", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Matthew T. Henninger", "who_key": "Henninger Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226030431/0001493152-26-030431-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188088}, {"id": "0001493152-26-028685", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12980.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO loads up: $13K into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226028685/0001493152-26-028685-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001493152-26-024597", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17238.5, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO loads up: $17K into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226024597/0001493152-26-024597-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "0001493152-26-023155", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 36981.7, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023155/0001493152-26-023155-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001493152-26-023225", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Peter F. Longo", "who_key": "LONGO PETER F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023225/0001493152-26-023225-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001493152-26-023264", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Robert J. Bailey", "who_key": "Bailey Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11993.855, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $12K of AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023264/0001493152-26-023264-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0001172661-26-002342", "src": "13DG", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Abundia Global Impact Group, Inc.", "who_key": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ABUNDIA GLOBAL IMPACT GROUP, INC. takes a 7.72% passive stake in AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/0001172661-26-002342-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311928}, {"id": "0001493152-26-005114", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Heitzmann Martha Jean Crawford", "who_key": "Crawford Heitzmann Martha Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226005114/0001493152-26-005114-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392568}, {"id": "0001493152-26-005116", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Matthew T. Henninger", "who_key": "Henninger Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226005116/0001493152-26-005116-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392568}, {"id": "0001493152-26-003474", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Joseph Gasik", "who_key": "Gasik Joseph", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003474/0001493152-26-003474-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-26-003476", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Matthew T. Henninger", "who_key": "Henninger Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003476/0001493152-26-003476-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-26-003478", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Peter F. Longo", "who_key": "LONGO PETER F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003478/0001493152-26-003478-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-26-003480", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Lucie Harwood", "who_key": "Harwood Lucie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003480/0001493152-26-003480-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-26-003482", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Robert J. Bailey", "who_key": "Bailey Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003482/0001493152-26-003482-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-26-003484", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003484/0001493152-26-003484-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-26-003490", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Heitzmann Martha Jean Crawford", "who_key": "Crawford Heitzmann Martha Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226003490/0001493152-26-003490-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411288}, {"id": "0001493152-25-029395", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23937.5, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029395/0001493152-25-029395-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453048}, {"id": "0001493152-25-029132", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71260.65, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 5 buying AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029132/0001493152-25-029132-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454488}, {"id": "0001493152-25-029134", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Matthew T. Henninger", "who_key": "Henninger Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16530.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029134/0001493152-25-029134-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458808}, {"id": "0001493152-26-001174", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Robert J. Bailey", "who_key": "Bailey Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226001174/0001493152-26-001174-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710808}, {"id": "0001493152-26-001897", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Peter F. Longo", "who_key": "LONGO PETER F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AGIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226001897/0001493152-26-001897-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710808}], "recent_buys": [{"id": "0001493152-26-028685", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12980.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO loads up: $13K into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226028685/0001493152-26-028685-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001493152-26-024597", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17238.5, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO loads up: $17K into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226024597/0001493152-26-024597-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}, {"id": "0001493152-26-023155", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 36981.7, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023155/0001493152-26-023155-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001493152-26-023264", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Robert J. Bailey", "who_key": "Bailey Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11993.855, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $12K of AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023264/0001493152-26-023264-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001493152-26-023225", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Peter F. Longo", "who_key": "LONGO PETER F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023225/0001493152-26-023225-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001493152-25-029395", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23937.5, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029395/0001493152-25-029395-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453048}, {"id": "0001493152-25-029132", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71260.65, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 5 buying AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029132/0001493152-25-029132-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454488}, {"id": "0001493152-25-029134", "src": "INSIDERS", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Matthew T. Henninger", "who_key": "Henninger Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16530.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029134/0001493152-25-029134-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458808}], "institutional": [{"id": "13DG-0001172661-26-003766", "src": "13DG", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Abundia Global Impact Group, Inc.", "who_key": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ABUNDIA GLOBAL IMPACT GROUP, INC. moves to a 4.86% passive stake in AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/0001172661-26-003766-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001172661-26-002342", "src": "13DG", "ticker": "AGIG", "cik": "1156041", "company": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "company_raw": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "who": "Abundia Global Impact Group, Inc.", "who_key": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ABUNDIA GLOBAL IMPACT GROUP, INC. takes a 7.72% passive stake in AGIG", "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/0001172661-26-002342-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311928}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Abundia Global Impact Group Inc. Common stock", "new_value": "ABUNDIA GLOBAL IMPACT GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001156041", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001156041", "applied": 1, "detected_at": "2026-09-10T03:14:06.521558"}]}, "key_people": [{"who": "Edward Oliver Gillespie", "who_key": "Gillespie Edward Oliver", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 162398.34999999998, "sold": 0, "net": 162398.34999999998, "trades": 5, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 12980.0, "date": "2026-06-12", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226028685/0001493152-26-028685-index.htm"}, {"action": "BUY", "amount": 17238.5, "date": "2026-05-18", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226024597/0001493152-26-024597-index.htm"}, {"action": "BUY", "amount": 36981.7, "date": "2026-05-14", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023155/0001493152-26-023155-index.htm"}, {"action": "BUY", "amount": 23937.5, "date": "2025-12-23", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029395/0001493152-25-029395-index.htm"}, {"action": "BUY", "amount": 71260.65, "date": "2025-12-22", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029132/0001493152-25-029132-index.htm"}], "latest": {"action": "BUY", "amount": 12980.0, "date": "2026-06-12", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226028685/0001493152-26-028685-index.htm"}}, {"who": "Matthew T. Henninger", "who_key": "Henninger Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16530.0, "sold": 0, "net": 16530.0, "trades": 1, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 16530.0, "date": "2025-12-19", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029134/0001493152-25-029134-index.htm"}], "latest": {"action": "BUY", "amount": 16530.0, "date": "2025-12-19", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315225029134/0001493152-25-029134-index.htm"}}, {"who": "Peter F. Longo", "who_key": "LONGO PETER F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12000.0, "sold": 0, "net": 12000.0, "trades": 1, "top_score": 29.9, "lean": "buying", "history": [{"action": "BUY", "amount": 12000.0, "date": "2026-05-12", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023225/0001493152-26-023225-index.htm"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2026-05-12", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023225/0001493152-26-023225-index.htm"}}, {"who": "Robert J. Bailey", "who_key": "Bailey Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11993.855, "sold": 0, "net": 11993.855, "trades": 1, "top_score": 29.7, "lean": "buying", "history": [{"action": "BUY", "amount": 11993.855, "date": "2026-05-12", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023264/0001493152-26-023264-index.htm"}], "latest": {"action": "BUY", "amount": 11993.855, "date": "2026-05-12", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1156041/000149315226023264/0001493152-26-023264-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036491", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031278", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-030431", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-030430", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001493152-26-030429", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001493152-26-030369", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-22", "title": "Employee share plan", "accession": "0001493152-26-029509", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028685", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027858", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001493152-26-024597", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001493152-26-024596", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024171", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002342", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023264", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023225", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023155", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-05-13", "title": "Form 10-K/A", "accession": "0001493152-26-022630", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-021867", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001493152-26-014933", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001493152-26-014932", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001493152-26-014931", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014820", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012963", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-23", "title": "Annual report", "accession": "0001493152-26-012070", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007761", "price_sensitive": true}], "performance": {"ticker": "AGIG", "has_prices": true, "summary": {"n": 8, "avg": -0.39814223861858167, "win_rate": 0.0, "best": -0.2782608695652174, "worst": -0.5951219512195122, "as_of": "2026-08-07"}, "buys": [{"who": "Gillespie Edward Oliver", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 12980.0, "date": "2026-06-12", "score": 39.6, "ref_price": 1.15, "return": -0.2782608695652174}, {"who": "Gillespie Edward Oliver", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17238.5, "date": "2026-05-18", "score": 41.4, "ref_price": 1.16, "return": -0.2844827586206896}, {"who": "Gillespie Edward Oliver", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 36981.7, "date": "2026-05-14", "score": 45.1, "ref_price": 1.17, "return": -0.29059829059829057}, {"who": "Bailey Robert J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11993.855, "date": "2026-05-12", "score": 29.7, "ref_price": 1.21, "return": -0.3140495867768595}, {"who": "LONGO PETER F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2026-05-12", "score": 29.9, "ref_price": 1.21, "return": -0.3140495867768595}, {"who": "Gillespie Edward Oliver", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 23937.5, "date": "2025-12-23", "score": 46.6, "ref_price": 2.03, "return": -0.5911330049261083}, {"who": "Gillespie Edward Oliver", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 71260.65, "date": "2025-12-22", "score": 62.3, "ref_price": 2.05, "return": -0.5951219512195122}, {"who": "Henninger Matthew T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16530.0, "date": "2025-12-19", "score": 29.9, "ref_price": 1.72, "return": -0.5174418604651163}]}, "price_series": [{"date": "2016-08-08", "close": 28.7375, "volume": 10984.0}, {"date": "2016-08-09", "close": 27.125, "volume": 2123.0}, {"date": "2016-08-10", "close": 25.0, "volume": 2466.0}, {"date": "2016-08-11", "close": 24.825, "volume": 1056.0}, {"date": "2016-08-12", "close": 24.2, "volume": 760.0}, {"date": "2016-08-15", "close": 24.9875, "volume": 1379.0}, {"date": "2016-08-16", "close": 26.25, "volume": 1233.0}, {"date": "2016-08-17", "close": 27.5, "volume": 843.0}, {"date": "2016-08-18", "close": 26.875, "volume": 4597.0}, {"date": "2016-08-19", "close": 26.0625, "volume": 874.0}, {"date": "2016-08-22", "close": 25.5, "volume": 880.0}, {"date": "2016-08-23", "close": 24.975, "volume": 1024.0}, {"date": "2016-08-24", "close": 25.0, "volume": 485.0}, {"date": "2016-08-25", "close": 24.8625, "volume": 300.0}, {"date": "2016-08-26", "close": 24.375, "volume": 1380.0}, {"date": "2016-08-29", "close": 24.625, "volume": 1240.0}, {"date": "2016-08-30", "close": 24.375, "volume": 255.0}, {"date": "2016-08-31", "close": 23.75, "volume": 1803.0}, {"date": "2016-09-01", "close": 23.775, "volume": 1001.0}, {"date": "2016-09-02", "close": 23.2, "volume": 1098.0}, {"date": "2016-09-06", "close": 25.0625, "volume": 1139.0}, {"date": "2016-09-07", "close": 24.9875, "volume": 1126.0}, {"date": "2016-09-08", "close": 25.9375, "volume": 1948.0}, {"date": "2016-09-09", "close": 25.125, "volume": 758.0}, {"date": "2016-09-12", "close": 25.1375, "volume": 463.0}, {"date": "2016-09-13", "close": 25.0, "volume": 1884.0}, {"date": "2016-09-14", "close": 24.375, "volume": 452.0}, {"date": "2016-09-15", "close": 24.3875, "volume": 1300.0}, {"date": "2016-09-16", "close": 23.75, "volume": 1252.0}, {"date": "2016-09-19", "close": 24.1, "volume": 700.0}, {"date": "2016-09-20", "close": 23.7375, "volume": 721.0}, {"date": "2016-09-21", "close": 23.7375, "volume": 342.0}, {"date": "2016-09-22", "close": 23.5875, "volume": 1308.0}, {"date": "2016-09-23", "close": 23.875, "volume": 788.0}, {"date": "2016-09-26", "close": 22.85, "volume": 729.0}, {"date": "2016-09-27", "close": 22.6625, "volume": 239.0}, {"date": "2016-09-28", "close": 23.5, "volume": 613.0}, {"date": "2016-09-29", "close": 24.375, "volume": 5050.0}, {"date": "2016-09-30", "close": 24.3625, "volume": 790.0}, {"date": "2016-10-03", "close": 23.7375, "volume": 451.0}, {"date": "2016-10-04", "close": 23.125, "volume": 964.0}, {"date": "2016-10-05", "close": 23.1625, "volume": 334.0}, {"date": "2016-10-06", "close": 22.725, "volume": 755.0}, {"date": "2016-10-07", "close": 23.125, "volume": 370.0}, {"date": "2016-10-10", "close": 22.0, "volume": 384.0}, {"date": "2016-10-11", "close": 21.9, "volume": 1168.0}, {"date": "2016-10-12", "close": 21.6875, "volume": 401.0}, {"date": "2016-10-13", "close": 21.3125, "volume": 1187.0}, {"date": "2016-10-14", "close": 21.875, "volume": 489.0}, {"date": "2016-10-17", "close": 20.8125, "volume": 395.0}, {"date": "2016-10-18", "close": 20.6375, "volume": 723.0}, {"date": "2016-10-19", "close": 22.5125, "volume": 641.0}, {"date": "2016-10-20", "close": 22.5, "volume": 995.0}, {"date": "2016-10-21", "close": 21.225, "volume": 438.0}, {"date": "2016-10-24", "close": 21.6125, "volume": 531.0}, {"date": "2016-10-25", "close": 21.875, "volume": 468.0}, {"date": "2016-10-26", "close": 21.325, "volume": 870.0}, {"date": "2016-10-27", "close": 23.125, "volume": 313.0}, {"date": "2016-10-28", "close": 22.875, "volume": 427.0}, {"date": "2016-10-31", "close": 23.125, "volume": 478.0}, {"date": "2016-11-01", "close": 22.5, "volume": 1580.0}, {"date": "2016-11-02", "close": 23.125, "volume": 562.0}, {"date": "2016-11-03", "close": 22.5, "volume": 302.0}, {"date": "2016-11-04", "close": 22.5, "volume": 395.0}, {"date": "2016-11-07", "close": 23.75, "volume": 606.0}, {"date": "2016-11-08", "close": 21.25, "volume": 505.0}, {"date": "2016-11-09", "close": 22.5, "volume": 372.0}, {"date": "2016-11-10", "close": 22.5, "volume": 1008.0}, {"date": "2016-11-11", "close": 21.2625, "volume": 177.0}, {"date": "2016-11-14", "close": 21.25, "volume": 1104.0}, {"date": "2016-11-15", "close": 21.0, "volume": 482.0}, {"date": "2016-11-16", "close": 20.1625, "volume": 1600.0}, {"date": "2016-11-17", "close": 20.15, "volume": 691.0}, {"date": "2016-11-18", "close": 21.0, "volume": 782.0}, {"date": "2016-11-21", "close": 20.6125, "volume": 1498.0}, {"date": "2016-11-22", "close": 22.5, "volume": 1383.0}, {"date": "2016-11-23", "close": 21.45, "volume": 246.0}, {"date": "2016-11-25", "close": 21.25, "volume": 562.0}, {"date": "2016-11-28", "close": 21.25, "volume": 773.0}, {"date": "2016-11-29", "close": 20.7625, "volume": 885.0}, {"date": "2016-11-30", "close": 21.5125, "volume": 1235.0}, {"date": "2016-12-01", "close": 21.0, "volume": 3508.0}, {"date": "2016-12-02", "close": 21.0, "volume": 522.0}, {"date": "2016-12-05", "close": 21.1875, "volume": 257.0}, {"date": "2016-12-06", "close": 21.25, "volume": 428.0}, {"date": "2016-12-07", "close": 21.25, "volume": 559.0}, {"date": "2016-12-08", "close": 22.5, "volume": 9665.0}, {"date": "2016-12-09", "close": 25.025, "volume": 10140.0}, {"date": "2016-12-12", "close": 31.025, "volume": 21135.0}, {"date": "2016-12-13", "close": 28.725, "volume": 7383.0}, {"date": "2016-12-14", "close": 25.3875, "volume": 1740.0}, {"date": "2016-12-15", "close": 24.95, "volume": 2992.0}, {"date": "2016-12-16", "close": 24.375, "volume": 1023.0}, {"date": "2016-12-19", "close": 23.75, "volume": 805.0}, {"date": "2016-12-20", "close": 23.75, "volume": 1130.0}, {"date": "2016-12-21", "close": 24.0625, "volume": 521.0}, {"date": "2016-12-22", "close": 22.65, "volume": 1225.0}, {"date": "2016-12-23", "close": 22.8125, "volume": 1101.0}, {"date": "2016-12-27", "close": 23.125, "volume": 413.0}, {"date": "2016-12-28", "close": 22.5, "volume": 841.0}, {"date": "2016-12-29", "close": 22.525, "volume": 1367.0}, {"date": "2016-12-30", "close": 22.25, "volume": 1391.0}, {"date": "2017-01-03", "close": 22.875, "volume": 675.0}, {"date": "2017-01-04", "close": 25.625, "volume": 4037.0}, {"date": "2017-01-05", "close": 25.8375, "volume": 2198.0}, {"date": "2017-01-06", "close": 26.125, "volume": 1314.0}, {"date": "2017-01-09", "close": 25.875, "volume": 501.0}, {"date": "2017-01-10", "close": 24.9875, "volume": 2414.0}, {"date": "2017-01-11", "close": 24.375, "volume": 750.0}, {"date": "2017-01-12", "close": 24.4625, "volume": 664.0}, {"date": "2017-01-13", "close": 24.975, "volume": 434.0}, {"date": "2017-01-17", "close": 24.9625, "volume": 534.0}, {"date": "2017-01-18", "close": 23.125, "volume": 1587.0}, {"date": "2017-01-19", "close": 23.875, "volume": 327.0}, {"date": "2017-01-20", "close": 24.375, "volume": 454.0}, {"date": "2017-01-23", "close": 24.1875, "volume": 366.0}, {"date": "2017-01-24", "close": 24.9375, "volume": 454.0}, {"date": "2017-01-25", "close": 24.0625, "volume": 1566.0}, {"date": "2017-01-26", "close": 23.125, "volume": 1167.0}, {"date": "2017-01-27", "close": 24.375, "volume": 720.0}, {"date": "2017-01-30", "close": 23.75, "volume": 274.0}, {"date": "2017-01-31", "close": 23.125, "volume": 258.0}, {"date": "2017-02-01", "close": 24.875, "volume": 547.0}, {"date": "2017-02-02", "close": 24.375, "volume": 265.0}, {"date": "2017-02-03", "close": 23.875, "volume": 196.0}, {"date": "2017-02-06", "close": 23.7625, "volume": 135.0}, {"date": "2017-02-07", "close": 23.875, "volume": 540.0}, {"date": "2017-02-08", "close": 24.375, "volume": 156.0}, {"date": "2017-02-09", "close": 24.375, "volume": 721.0}, {"date": "2017-02-10", "close": 24.875, "volume": 813.0}, {"date": "2017-02-13", "close": 24.0, "volume": 782.0}, {"date": "2017-02-14", "close": 24.25, "volume": 652.0}, {"date": "2017-02-15", "close": 24.425, "volume": 1542.0}, {"date": "2017-02-16", "close": 24.4375, "volume": 284.0}, {"date": "2017-02-17", "close": 24.6125, "volume": 526.0}, {"date": "2017-02-21", "close": 24.3375, "volume": 781.0}, {"date": "2017-02-22", "close": 26.25, "volume": 1477.0}, {"date": "2017-02-23", "close": 27.5, "volume": 2792.0}, {"date": "2017-02-24", "close": 26.875, "volume": 1486.0}, {"date": "2017-02-27", "close": 29.7875, "volume": 1859.0}, {"date": "2017-02-28", "close": 28.75, "volume": 1382.0}, {"date": "2017-03-01", "close": 27.5, "volume": 1256.0}, {"date": "2017-03-02", "close": 27.8875, "volume": 684.0}, {"date": "2017-03-03", "close": 31.2375, "volume": 1513.0}, {"date": "2017-03-06", "close": 30.7, "volume": 1896.0}, {"date": "2017-03-07", "close": 36.25, "volume": 4226.0}, {"date": "2017-03-08", "close": 49.125, "volume": 16501.0}, {"date": "2017-03-09", "close": 42.8125, "volume": 6434.0}, {"date": "2017-03-10", "close": 39.7375, "volume": 4003.0}, {"date": "2017-03-13", "close": 37.5, "volume": 1449.0}, {"date": "2017-03-14", "close": 35.9375, "volume": 1314.0}, {"date": "2017-03-15", "close": 40.0, "volume": 1516.0}, {"date": "2017-03-16", "close": 39.4, "volume": 977.0}, {"date": "2017-03-17", "close": 38.75, "volume": 1437.0}, {"date": "2017-03-20", "close": 39.6, "volume": 654.0}, {"date": "2017-03-21", "close": 38.4375, "volume": 501.0}, {"date": "2017-03-22", "close": 37.5, "volume": 421.0}, {"date": "2017-03-23", "close": 35.0, "volume": 1726.0}, {"date": "2017-03-24", "close": 35.05, "volume": 862.0}, {"date": "2017-03-27", "close": 35.0, "volume": 812.0}, {"date": "2017-03-28", "close": 33.125, "volume": 634.0}, {"date": "2017-03-29", "close": 30.0, "volume": 2409.0}, {"date": "2017-03-30", "close": 32.5, "volume": 629.0}, {"date": "2017-03-31", "close": 33.75, "volume": 1064.0}, {"date": "2017-04-03", "close": 33.125, "volume": 865.0}, {"date": "2017-04-04", "close": 32.1875, "volume": 1229.0}, {"date": "2017-04-05", "close": 32.5, "volume": 4265.0}, {"date": "2017-04-06", "close": 34.3625, "volume": 1081.0}, {"date": "2017-04-07", "close": 36.25, "volume": 835.0}, {"date": "2017-04-10", "close": 35.0, "volume": 644.0}, {"date": "2017-04-11", "close": 37.5, "volume": 1554.0}, {"date": "2017-04-12", "close": 43.75, "volume": 11442.0}, {"date": "2017-04-13", "close": 43.75, "volume": 3207.0}, {"date": "2017-04-17", "close": 39.375, "volume": 1152.0}, {"date": "2017-04-18", "close": 38.75, "volume": 1644.0}, {"date": "2017-04-19", "close": 39.375, "volume": 1019.0}, {"date": "2017-04-20", "close": 40.0, "volume": 629.0}, {"date": "2017-04-21", "close": 43.75, "volume": 2272.0}, {"date": "2017-04-24", "close": 43.75, "volume": 1187.0}, {"date": "2017-04-25", "close": 42.5, "volume": 1248.0}, {"date": "2017-04-26", "close": 46.25, "volume": 890.0}, {"date": "2017-04-27", "close": 56.25, "volume": 19578.0}, {"date": "2017-04-28", "close": 53.125, "volume": 6017.0}, {"date": "2017-05-01", "close": 46.25, "volume": 3776.0}, {"date": "2017-05-02", "close": 44.1125, "volume": 2345.0}, {"date": "2017-05-03", "close": 43.025, "volume": 2073.0}, {"date": "2017-05-04", "close": 46.6125, "volume": 9991.0}, {"date": "2017-05-05", "close": 47.45, "volume": 2251.0}, {"date": "2017-05-08", "close": 47.5, "volume": 893.0}, {"date": "2017-05-09", "close": 46.25, "volume": 810.0}, {"date": "2017-05-10", "close": 43.775, "volume": 1277.0}, {"date": "2017-05-11", "close": 44.9875, "volume": 1191.0}, {"date": "2017-05-12", "close": 45.625, "volume": 1250.0}, {"date": "2017-05-15", "close": 50.0, "volume": 3468.0}, {"date": "2017-05-16", "close": 50.25, "volume": 1032.0}, {"date": "2017-05-17", "close": 48.75, "volume": 1299.0}, {"date": "2017-05-18", "close": 49.375, "volume": 465.0}, {"date": "2017-05-19", "close": 57.5, "volume": 7711.0}, {"date": "2017-05-22", "close": 53.75, "volume": 3163.0}, {"date": "2017-05-23", "close": 51.25, "volume": 2545.0}, {"date": "2017-05-24", "close": 53.5, "volume": 1217.0}, {"date": "2017-05-25", "close": 52.825, "volume": 674.0}, {"date": "2017-05-26", "close": 55.35, "volume": 1245.0}, {"date": "2017-05-30", "close": 54.3, "volume": 1198.0}, {"date": "2017-05-31", "close": 56.25, "volume": 1127.0}, {"date": "2017-06-01", "close": 57.5875, "volume": 6892.0}, {"date": "2017-06-02", "close": 62.5, "volume": 4998.0}, {"date": "2017-06-05", "close": 70.625, "volume": 16093.0}, {"date": "2017-06-06", "close": 78.125, "volume": 9046.0}, {"date": "2017-06-07", "close": 88.7, "volume": 15181.0}, {"date": "2017-06-08", "close": 102.5, "volume": 73529.0}, {"date": "2017-06-09", "close": 89.375, "volume": 23170.0}, {"date": "2017-06-12", "close": 93.75, "volume": 14720.0}, {"date": "2017-06-13", "close": 90.0, "volume": 3585.0}, {"date": "2017-06-14", "close": 79.9875, "volume": 6118.0}, {"date": "2017-06-15", "close": 76.25, "volume": 8133.0}, {"date": "2017-06-16", "close": 82.5, "volume": 9948.0}, {"date": "2017-06-19", "close": 78.25, "volume": 5010.0}, {"date": "2017-06-20", "close": 74.875, "volume": 6660.0}, {"date": "2017-06-21", "close": 72.5, "volume": 4029.0}, {"date": "2017-06-22", "close": 75.0, "volume": 4290.0}, {"date": "2017-06-23", "close": 75.625, "volume": 2397.0}, {"date": "2017-06-26", "close": 78.9375, "volume": 4854.0}, {"date": "2017-06-27", "close": 83.75, "volume": 5269.0}, {"date": "2017-06-28", "close": 101.25, "volume": 22699.0}, {"date": "2017-06-29", "close": 105.625, "volume": 42694.0}, {"date": "2017-06-30", "close": 93.75, "volume": 14215.0}, {"date": "2017-07-03", "close": 93.75, "volume": 2807.0}, {"date": "2017-07-05", "close": 86.25, "volume": 5004.0}, {"date": "2017-07-06", "close": 92.5125, "volume": 8359.0}, {"date": "2017-07-07", "close": 95.0, "volume": 26602.0}, {"date": "2017-07-10", "close": 91.2125, "volume": 5696.0}, {"date": "2017-07-11", "close": 89.4375, "volume": 5278.0}, {"date": "2017-07-12", "close": 86.25, "volume": 6520.0}, {"date": "2017-07-13", "close": 82.75, "volume": 5696.0}, {"date": "2017-07-14", "close": 87.5, "volume": 11530.0}, {"date": "2017-07-17", "close": 85.0, "volume": 6062.0}, {"date": "2017-07-18", "close": 80.0, "volume": 10080.0}, {"date": "2017-07-19", "close": 83.75, "volume": 6985.0}, {"date": "2017-07-20", "close": 83.7, "volume": 4382.0}, {"date": "2017-07-21", "close": 80.875, "volume": 5984.0}, {"date": "2017-07-24", "close": 74.1625, "volume": 9815.0}, {"date": "2017-07-25", "close": 69.75, "volume": 11126.0}, {"date": "2017-07-26", "close": 64.25, "volume": 12506.0}, {"date": "2017-07-27", "close": 57.4875, "volume": 9488.0}, {"date": "2017-07-28", "close": 65.3375, "volume": 16933.0}, {"date": "2017-07-31", "close": 62.5, "volume": 5623.0}, {"date": "2017-08-01", "close": 76.2375, "volume": 80807.0}, {"date": "2017-08-02", "close": 68.75, "volume": 13101.0}, {"date": "2017-08-03", "close": 67.475, "volume": 5770.0}, {"date": "2017-08-04", "close": 70.0, "volume": 4216.0}, {"date": "2017-08-07", "close": 69.7875, "volume": 3112.0}, {"date": "2017-08-08", "close": 66.2625, "volume": 3289.0}, {"date": "2017-08-09", "close": 67.5, "volume": 2629.0}, {"date": "2017-08-10", "close": 67.5, "volume": 3361.0}, {"date": "2017-08-11", "close": 69.7375, "volume": 5023.0}, {"date": "2017-08-14", "close": 70.625, "volume": 4601.0}, {"date": "2017-08-15", "close": 70.925, "volume": 4782.0}, {"date": "2017-08-16", "close": 69.225, "volume": 14533.0}, {"date": "2017-08-17", "close": 68.125, "volume": 5235.0}, {"date": "2017-08-18", "close": 67.725, "volume": 3196.0}, {"date": "2017-08-21", "close": 65.0, "volume": 3383.0}, {"date": "2017-08-22", "close": 63.75, "volume": 2334.0}, {"date": "2017-08-23", "close": 67.5, "volume": 4887.0}, {"date": "2017-08-24", "close": 65.625, "volume": 2443.0}, {"date": "2017-08-25", "close": 64.6875, "volume": 9008.0}, {"date": "2017-08-28", "close": 62.25, "volume": 7886.0}, {"date": "2017-08-29", "close": 62.0, "volume": 2576.0}, {"date": "2017-08-30", "close": 62.6, "volume": 5161.0}, {"date": "2017-08-31", "close": 61.25, "volume": 3963.0}, {"date": "2017-09-01", "close": 62.5, "volume": 1842.0}, {"date": "2017-09-05", "close": 59.375, "volume": 5879.0}, {"date": "2017-09-06", "close": 60.625, "volume": 4205.0}, {"date": "2017-09-07", "close": 57.5625, "volume": 3197.0}, {"date": "2017-09-08", "close": 60.0, "volume": 1452.0}, {"date": "2017-09-11", "close": 59.375, "volume": 1839.0}, {"date": "2017-09-12", "close": 60.5, "volume": 2785.0}, {"date": "2017-09-13", "close": 58.3875, "volume": 2205.0}, {"date": "2017-09-14", "close": 65.0, "volume": 29983.0}, {"date": "2017-09-15", "close": 61.2625, "volume": 7626.0}, {"date": "2017-09-18", "close": 62.5, "volume": 3624.0}, {"date": "2017-09-19", "close": 62.3875, "volume": 10357.0}, {"date": "2017-09-20", "close": 61.875, "volume": 3074.0}, {"date": "2017-09-21", "close": 61.5625, "volume": 2120.0}, {"date": "2017-09-22", "close": 61.25, "volume": 2255.0}, {"date": "2017-09-25", "close": 61.2625, "volume": 3775.0}, {"date": "2017-09-26", "close": 63.1375, "volume": 4982.0}, {"date": "2017-09-27", "close": 63.0375, "volume": 3197.0}, {"date": "2017-09-28", "close": 62.4875, "volume": 1750.0}, {"date": "2017-09-29", "close": 62.5125, "volume": 2044.0}, {"date": "2017-10-02", "close": 66.2375, "volume": 7412.0}, {"date": "2017-10-03", "close": 63.2125, "volume": 14651.0}, {"date": "2017-10-04", "close": 59.3875, "volume": 9601.0}, {"date": "2017-10-05", "close": 60.6375, "volume": 3525.0}, {"date": "2017-10-06", "close": 59.875, "volume": 5537.0}, {"date": "2017-10-09", "close": 58.1125, "volume": 5140.0}, {"date": "2017-10-10", "close": 56.5, "volume": 4815.0}, {"date": "2017-10-11", "close": 55.625, "volume": 2181.0}, {"date": "2017-10-12", "close": 53.75, "volume": 3028.0}, {"date": "2017-10-13", "close": 55.625, "volume": 3384.0}, {"date": "2017-10-16", "close": 55.5, "volume": 3087.0}, {"date": "2017-10-17", "close": 53.9, "volume": 3263.0}, {"date": "2017-10-18", "close": 51.875, "volume": 2327.0}, {"date": "2017-10-19", "close": 48.375, "volume": 5156.0}, {"date": "2017-10-20", "close": 49.775, "volume": 6529.0}, {"date": "2017-10-23", "close": 49.375, "volume": 1425.0}, {"date": "2017-10-24", "close": 48.1875, "volume": 1386.0}, {"date": "2017-10-25", "close": 46.9375, "volume": 1720.0}, {"date": "2017-10-26", "close": 49.1875, "volume": 10119.0}, {"date": "2017-10-27", "close": 48.9875, "volume": 3615.0}, {"date": "2017-10-30", "close": 50.6375, "volume": 6360.0}, {"date": "2017-10-31", "close": 54.875, "volume": 6702.0}, {"date": "2017-11-01", "close": 54.375, "volume": 4091.0}, {"date": "2017-11-02", "close": 52.5625, "volume": 1898.0}, {"date": "2017-11-03", "close": 50.1375, "volume": 3751.0}, {"date": "2017-11-06", "close": 54.9875, "volume": 10346.0}, {"date": "2017-11-07", "close": 53.0, "volume": 9525.0}, {"date": "2017-11-08", "close": 54.375, "volume": 18238.0}, {"date": "2017-11-09", "close": 54.725, "volume": 4753.0}, {"date": "2017-11-10", "close": 55.0, "volume": 39375.0}, {"date": "2017-11-13", "close": 51.8625, "volume": 11824.0}, {"date": "2017-11-14", "close": 53.125, "volume": 5928.0}, {"date": "2017-11-15", "close": 48.4375, "volume": 3009.0}, {"date": "2017-11-16", "close": 48.3937, "volume": 2681.0}, {"date": "2017-11-17", "close": 48.9, "volume": 2720.0}, {"date": "2017-11-20", "close": 48.125, "volume": 1814.0}, {"date": "2017-11-21", "close": 47.0, "volume": 4315.0}, {"date": "2017-11-22", "close": 42.7625, "volume": 6652.0}, {"date": "2017-11-24", "close": 43.775, "volume": 2241.0}, {"date": "2017-11-27", "close": 46.375, "volume": 4916.0}, {"date": "2017-11-28", "close": 47.5, "volume": 3948.0}, {"date": "2017-11-29", "close": 48.3625, "volume": 6360.0}, {"date": "2017-11-30", "close": 48.9375, "volume": 4234.0}, {"date": "2017-12-01", "close": 50.625, "volume": 10817.0}, {"date": "2017-12-04", "close": 49.3625, "volume": 3743.0}, {"date": "2017-12-05", "close": 50.3625, "volume": 2557.0}, {"date": "2017-12-06", "close": 47.5, "volume": 3575.0}, {"date": "2017-12-07", "close": 44.375, "volume": 4972.0}, {"date": "2017-12-08", "close": 44.2125, "volume": 2908.0}, {"date": "2017-12-11", "close": 40.625, "volume": 3914.0}, {"date": "2017-12-12", "close": 40.0, "volume": 4863.0}, {"date": "2017-12-13", "close": 37.5, "volume": 3636.0}, {"date": "2017-12-14", "close": 37.5, "volume": 4983.0}, {"date": "2017-12-15", "close": 38.125, "volume": 1974.0}, {"date": "2017-12-18", "close": 40.0, "volume": 5194.0}, {"date": "2017-12-19", "close": 39.25, "volume": 3397.0}, {"date": "2017-12-20", "close": 38.625, "volume": 2292.0}, {"date": "2017-12-21", "close": 39.25, "volume": 1991.0}, {"date": "2017-12-22", "close": 39.6875, "volume": 2712.0}, {"date": "2017-12-26", "close": 38.375, "volume": 3326.0}, {"date": "2017-12-27", "close": 40.625, "volume": 3816.0}, {"date": "2017-12-28", "close": 41.875, "volume": 3570.0}, {"date": "2017-12-29", "close": 41.25, "volume": 4978.0}, {"date": "2018-01-02", "close": 41.25, "volume": 3023.0}, {"date": "2018-01-03", "close": 42.7625, "volume": 3078.0}, {"date": "2018-01-04", "close": 43.6125, "volume": 3834.0}, {"date": "2018-01-05", "close": 41.4125, "volume": 3235.0}, {"date": "2018-01-08", "close": 41.25, "volume": 2461.0}, {"date": "2018-01-09", "close": 41.25, "volume": 1155.0}, {"date": "2018-01-10", "close": 40.55, "volume": 1362.0}, {"date": "2018-01-11", "close": 41.875, "volume": 9489.0}, {"date": "2018-01-12", "close": 42.65, "volume": 2260.0}, {"date": "2018-01-16", "close": 41.45, "volume": 5888.0}, {"date": "2018-01-17", "close": 41.5125, "volume": 2392.0}, {"date": "2018-01-18", "close": 41.5, "volume": 2050.0}, {"date": "2018-01-19", "close": 40.7687, "volume": 2003.0}, {"date": "2018-01-22", "close": 41.75, "volume": 5321.0}, {"date": "2018-01-23", "close": 41.9875, "volume": 4565.0}, {"date": "2018-01-24", "close": 42.2875, "volume": 2033.0}, {"date": "2018-01-25", "close": 42.3625, "volume": 1368.0}, {"date": "2018-01-26", "close": 41.85, "volume": 2612.0}, {"date": "2018-01-29", "close": 40.1875, "volume": 1898.0}, {"date": "2018-01-30", "close": 38.725, "volume": 2406.0}, {"date": "2018-01-31", "close": 38.75, "volume": 1485.0}, {"date": "2018-02-01", "close": 35.65, "volume": 3913.0}, {"date": "2018-02-02", "close": 34.475, "volume": 4653.0}, {"date": "2018-02-05", "close": 34.875, "volume": 1841.0}, {"date": "2018-02-06", "close": 33.125, "volume": 1703.0}, {"date": "2018-02-07", "close": 34.6, "volume": 1834.0}, {"date": "2018-02-08", "close": 33.7375, "volume": 1611.0}, {"date": "2018-02-09", "close": 33.25, "volume": 1510.0}, {"date": "2018-02-12", "close": 41.4125, "volume": 27338.0}, {"date": "2018-02-13", "close": 37.8625, "volume": 11353.0}, {"date": "2018-02-14", "close": 37.5, "volume": 4594.0}, {"date": "2018-02-15", "close": 36.525, "volume": 10129.0}, {"date": "2018-02-16", "close": 35.325, "volume": 3899.0}, {"date": "2018-02-20", "close": 35.1375, "volume": 2785.0}, {"date": "2018-02-21", "close": 34.375, "volume": 1813.0}, {"date": "2018-02-22", "close": 34.6125, "volume": 2396.0}, {"date": "2018-02-23", "close": 34.5125, "volume": 1325.0}, {"date": "2018-02-26", "close": 34.875, "volume": 1067.0}, {"date": "2018-02-27", "close": 34.1875, "volume": 1978.0}, {"date": "2018-02-28", "close": 33.75, "volume": 1723.0}, {"date": "2018-03-01", "close": 33.125, "volume": 1417.0}, {"date": "2018-03-02", "close": 33.7125, "volume": 1117.0}, {"date": "2018-03-05", "close": 35.425, "volume": 3022.0}, {"date": "2018-03-06", "close": 33.75, "volume": 1186.0}, {"date": "2018-03-07", "close": 33.0, "volume": 1094.0}, {"date": "2018-03-08", "close": 34.05, "volume": 1494.0}, {"date": "2018-03-09", "close": 35.7875, "volume": 5435.0}, {"date": "2018-03-12", "close": 36.0, "volume": 2362.0}, {"date": "2018-03-13", "close": 37.9875, "volume": 6555.0}, {"date": "2018-03-14", "close": 39.95, "volume": 6596.0}, {"date": "2018-03-15", "close": 38.425, "volume": 5647.0}, {"date": "2018-03-16", "close": 38.6875, "volume": 2447.0}, {"date": "2018-03-19", "close": 37.5, "volume": 3202.0}, {"date": "2018-03-20", "close": 38.125, "volume": 3324.0}, {"date": "2018-03-21", "close": 39.75, "volume": 6670.0}, {"date": "2018-03-22", "close": 38.7625, "volume": 1849.0}, {"date": "2018-03-23", "close": 39.375, "volume": 1320.0}, {"date": "2018-03-26", "close": 37.25, "volume": 3148.0}, {"date": "2018-03-27", "close": 38.7375, "volume": 2860.0}, {"date": "2018-03-28", "close": 37.7875, "volume": 2220.0}, {"date": "2018-03-29", "close": 39.125, "volume": 1842.0}, {"date": "2018-04-02", "close": 35.625, "volume": 4782.0}, {"date": "2018-04-03", "close": 34.0, "volume": 3202.0}, {"date": "2018-04-04", "close": 33.125, "volume": 3093.0}, {"date": "2018-04-05", "close": 34.6094, "volume": 2859.0}, {"date": "2018-04-06", "close": 34.0, "volume": 1478.0}, {"date": "2018-04-09", "close": 33.9, "volume": 2441.0}, {"date": "2018-04-10", "close": 34.9375, "volume": 2365.0}, {"date": "2018-04-11", "close": 34.9875, "volume": 12846.0}, {"date": "2018-04-12", "close": 33.375, "volume": 3506.0}, {"date": "2018-04-13", "close": 33.0625, "volume": 3451.0}, {"date": "2018-04-16", "close": 32.8125, "volume": 1686.0}, {"date": "2018-04-17", "close": 32.5, "volume": 2065.0}, {"date": "2018-04-18", "close": 32.5, "volume": 4500.0}, {"date": "2018-04-19", "close": 33.075, "volume": 972.0}, {"date": "2018-04-20", "close": 32.5375, "volume": 2511.0}, {"date": "2018-04-23", "close": 31.35, "volume": 3092.0}, {"date": "2018-04-24", "close": 29.7125, "volume": 2748.0}, {"date": "2018-04-25", "close": 27.5, "volume": 5660.0}, {"date": "2018-04-26", "close": 28.5875, "volume": 3791.0}, {"date": "2018-04-27", "close": 30.0, "volume": 1564.0}, {"date": "2018-04-30", "close": 30.125, "volume": 1558.0}, {"date": "2018-05-01", "close": 30.2625, "volume": 596.0}, {"date": "2018-05-02", "close": 30.1125, "volume": 1035.0}, {"date": "2018-05-03", "close": 29.725, "volume": 1293.0}, {"date": "2018-05-04", "close": 29.5, "volume": 1159.0}, {"date": "2018-05-07", "close": 30.5, "volume": 2380.0}, {"date": "2018-05-08", "close": 29.65, "volume": 945.0}, {"date": "2018-05-09", "close": 30.625, "volume": 3489.0}, {"date": "2018-05-10", "close": 29.9481, "volume": 1260.0}, {"date": "2018-05-11", "close": 30.25, "volume": 1541.0}, {"date": "2018-05-14", "close": 33.25, "volume": 11825.0}, {"date": "2018-05-15", "close": 33.6125, "volume": 5395.0}, {"date": "2018-05-16", "close": 31.375, "volume": 3585.0}, {"date": "2018-05-17", "close": 32.5441, "volume": 4133.0}, {"date": "2018-05-18", "close": 33.3625, "volume": 1839.0}, {"date": "2018-05-21", "close": 31.4375, "volume": 2636.0}, {"date": "2018-05-22", "close": 34.3599, "volume": 9845.0}, {"date": "2018-05-23", "close": 33.0013, "volume": 3756.0}, {"date": "2018-05-24", "close": 32.925, "volume": 1620.0}, {"date": "2018-05-25", "close": 32.375, "volume": 1093.0}, {"date": "2018-05-29", "close": 31.375, "volume": 957.0}, {"date": "2018-05-30", "close": 30.875, "volume": 1334.0}, {"date": "2018-05-31", "close": 30.875, "volume": 1859.0}, {"date": "2018-06-01", "close": 31.8625, "volume": 1116.0}, {"date": "2018-06-04", "close": 29.5, "volume": 1570.0}, {"date": "2018-06-05", "close": 30.3125, "volume": 1861.0}, {"date": "2018-06-06", "close": 29.8375, "volume": 1784.0}, {"date": "2018-06-07", "close": 29.45, "volume": 1584.0}, {"date": "2018-06-08", "close": 30.125, "volume": 916.0}, {"date": "2018-06-11", "close": 31.0, "volume": 1681.0}, {"date": "2018-06-12", "close": 30.5687, "volume": 1068.0}, {"date": "2018-06-13", "close": 30.6875, "volume": 2650.0}, {"date": "2018-06-14", "close": 31.2375, "volume": 1991.0}, {"date": "2018-06-15", "close": 30.0, "volume": 1099.0}, {"date": "2018-06-18", "close": 31.25, "volume": 1237.0}, {"date": "2018-06-19", "close": 29.7, "volume": 789.0}, {"date": "2018-06-20", "close": 30.5, "volume": 1261.0}, {"date": "2018-06-21", "close": 29.3875, "volume": 1043.0}, {"date": "2018-06-22", "close": 30.5875, "volume": 593.0}, {"date": "2018-06-25", "close": 29.7844, "volume": 1081.0}, {"date": "2018-06-26", "close": 29.5, "volume": 340.0}, {"date": "2018-06-27", "close": 39.3307, "volume": 37341.0}, {"date": "2018-06-28", "close": 49.725, "volume": 85821.0}, {"date": "2018-06-29", "close": 37.9875, "volume": 27720.0}, {"date": "2018-07-02", "close": 36.375, "volume": 13032.0}, {"date": "2018-07-03", "close": 34.375, "volume": 24030.0}, {"date": "2018-07-05", "close": 32.7625, "volume": 8759.0}, {"date": "2018-07-06", "close": 32.3637, "volume": 5066.0}, {"date": "2018-07-09", "close": 31.4125, "volume": 5447.0}, {"date": "2018-07-10", "close": 32.1125, "volume": 15421.0}, {"date": "2018-07-11", "close": 32.5375, "volume": 4147.0}, {"date": "2018-07-12", "close": 32.1875, "volume": 3110.0}, {"date": "2018-07-13", "close": 32.5125, "volume": 3003.0}, {"date": "2018-07-16", "close": 31.3375, "volume": 3210.0}, {"date": "2018-07-17", "close": 31.375, "volume": 4617.0}, {"date": "2018-07-18", "close": 30.2512, "volume": 2170.0}, {"date": "2018-07-19", "close": 30.0, "volume": 2998.0}, {"date": "2018-07-20", "close": 30.325, "volume": 2494.0}, {"date": "2018-07-23", "close": 30.25, "volume": 2987.0}, {"date": "2018-07-24", "close": 29.25, "volume": 2991.0}, {"date": "2018-07-25", "close": 28.5, "volume": 4263.0}, {"date": "2018-07-26", "close": 28.725, "volume": 3487.0}, {"date": "2018-07-27", "close": 29.375, "volume": 3680.0}, {"date": "2018-07-30", "close": 30.0, "volume": 1290.0}, {"date": "2018-07-31", "close": 30.0, "volume": 1818.0}, {"date": "2018-08-01", "close": 30.6125, "volume": 1441.0}, {"date": "2018-08-02", "close": 29.5, "volume": 2786.0}, {"date": "2018-08-03", "close": 29.5375, "volume": 1331.0}, {"date": "2018-08-06", "close": 29.75, "volume": 2440.0}, {"date": "2018-08-07", "close": 29.925, "volume": 1831.0}, {"date": "2018-08-08", "close": 29.9625, "volume": 2119.0}, {"date": "2018-08-09", "close": 29.7, "volume": 1018.0}, {"date": "2018-08-10", "close": 29.5966, "volume": 1512.0}, {"date": "2018-08-13", "close": 29.9625, "volume": 936.0}, {"date": "2018-08-14", "close": 29.5125, "volume": 1006.0}, {"date": "2018-08-15", "close": 28.975, "volume": 1890.0}, {"date": "2018-08-16", "close": 28.2375, "volume": 2569.0}, {"date": "2018-08-17", "close": 28.2375, "volume": 614.0}, {"date": "2018-08-20", "close": 26.325, "volume": 2630.0}, {"date": "2018-08-21", "close": 26.625, "volume": 1701.0}, {"date": "2018-08-22", "close": 28.4875, "volume": 1068.0}, {"date": "2018-08-23", "close": 28.475, "volume": 1052.0}, {"date": "2018-08-24", "close": 28.0, "volume": 1085.0}, {"date": "2018-08-27", "close": 27.5, "volume": 1491.0}, {"date": "2018-08-28", "close": 27.5, "volume": 1089.0}, {"date": "2018-08-29", "close": 27.8, "volume": 1026.0}, {"date": "2018-08-30", "close": 28.0, "volume": 886.0}, {"date": "2018-08-31", "close": 28.125, "volume": 1911.0}, {"date": "2018-09-04", "close": 28.4934, "volume": 1312.0}, {"date": "2018-09-05", "close": 27.5, "volume": 1322.0}, {"date": "2018-09-06", "close": 26.5, "volume": 1650.0}, {"date": "2018-09-07", "close": 26.4625, "volume": 2090.0}, {"date": "2018-09-10", "close": 26.525, "volume": 2179.0}, {"date": "2018-09-11", "close": 26.75, "volume": 1228.0}, {"date": "2018-09-12", "close": 28.25, "volume": 7584.0}, {"date": "2018-09-13", "close": 28.125, "volume": 1369.0}, {"date": "2018-09-14", "close": 28.15, "volume": 2040.0}, {"date": "2018-09-17", "close": 27.5, "volume": 3508.0}, {"date": "2018-09-18", "close": 28.3625, "volume": 3309.0}, {"date": "2018-09-19", "close": 28.3625, "volume": 1897.0}, {"date": "2018-09-20", "close": 27.95, "volume": 1290.0}, {"date": "2018-09-21", "close": 27.7625, "volume": 764.0}, {"date": "2018-09-24", "close": 34.5, "volume": 37029.0}, {"date": "2018-09-25", "close": 29.5625, "volume": 32735.0}, {"date": "2018-09-26", "close": 28.975, "volume": 5777.0}, {"date": "2018-09-27", "close": 28.5375, "volume": 4459.0}, {"date": "2018-09-28", "close": 27.5, "volume": 13823.0}, {"date": "2018-10-01", "close": 29.2636, "volume": 9848.0}, {"date": "2018-10-02", "close": 29.3125, "volume": 8900.0}, {"date": "2018-10-03", "close": 34.7375, "volume": 22912.0}, {"date": "2018-10-04", "close": 31.45, "volume": 6119.0}, {"date": "2018-10-05", "close": 31.25, "volume": 3619.0}, {"date": "2018-10-08", "close": 29.125, "volume": 9279.0}, {"date": "2018-10-09", "close": 29.875, "volume": 3228.0}, {"date": "2018-10-10", "close": 29.025, "volume": 4430.0}, {"date": "2018-10-11", "close": 28.125, "volume": 3073.0}, {"date": "2018-10-12", "close": 28.6, "volume": 1971.0}, {"date": "2018-10-15", "close": 28.5, "volume": 1904.0}, {"date": "2018-10-16", "close": 27.375, "volume": 8754.0}, {"date": "2018-10-17", "close": 27.0375, "volume": 2533.0}, {"date": "2018-10-18", "close": 26.8875, "volume": 2115.0}, {"date": "2018-10-19", "close": 27.125, "volume": 1732.0}, {"date": "2018-10-22", "close": 27.1875, "volume": 2722.0}, {"date": "2018-10-23", "close": 26.9875, "volume": 2146.0}, {"date": "2018-10-24", "close": 25.6375, "volume": 3702.0}, {"date": "2018-10-25", "close": 25.625, "volume": 1210.0}, {"date": "2018-10-26", "close": 25.3625, "volume": 1952.0}, {"date": "2018-10-29", "close": 25.478, "volume": 1943.0}, {"date": "2018-10-30", "close": 25.8625, "volume": 3887.0}, {"date": "2018-10-31", "close": 26.1125, "volume": 1733.0}, {"date": "2018-11-01", "close": 26.425, "volume": 3813.0}, {"date": "2018-11-02", "close": 30.0, "volume": 8910.0}, {"date": "2018-11-05", "close": 26.25, "volume": 4430.0}, {"date": "2018-11-06", "close": 30.0, "volume": 5312.0}, {"date": "2018-11-07", "close": 29.375, "volume": 2963.0}, {"date": "2018-11-08", "close": 29.9625, "volume": 2611.0}, {"date": "2018-11-09", "close": 30.0, "volume": 2422.0}, {"date": "2018-11-12", "close": 30.15, "volume": 4639.0}, {"date": "2018-11-13", "close": 30.5, "volume": 3127.0}, {"date": "2018-11-14", "close": 30.25, "volume": 3285.0}, {"date": "2018-11-15", "close": 34.875, "volume": 20897.0}, {"date": "2018-11-16", "close": 31.75, "volume": 4733.0}, {"date": "2018-11-19", "close": 30.4, "volume": 2227.0}, {"date": "2018-11-20", "close": 29.3875, "volume": 2486.0}, {"date": "2018-11-21", "close": 28.75, "volume": 1913.0}, {"date": "2018-11-23", "close": 28.75, "volume": 427.0}, {"date": "2018-11-26", "close": 28.75, "volume": 1286.0}, {"date": "2018-11-27", "close": 28.875, "volume": 1386.0}, {"date": "2018-11-28", "close": 29.375, "volume": 2124.0}, {"date": "2018-11-29", "close": 29.45, "volume": 755.0}, {"date": "2018-11-30", "close": 28.75, "volume": 1814.0}, {"date": "2018-12-03", "close": 29.25, "volume": 1241.0}, {"date": "2018-12-04", "close": 28.5625, "volume": 1332.0}, {"date": "2018-12-06", "close": 26.25, "volume": 3648.0}, {"date": "2018-12-07", "close": 26.875, "volume": 1550.0}, {"date": "2018-12-10", "close": 26.75, "volume": 1286.0}, {"date": "2018-12-11", "close": 26.25, "volume": 1424.0}, {"date": "2018-12-12", "close": 26.8125, "volume": 946.0}, {"date": "2018-12-13", "close": 25.625, "volume": 1073.0}, {"date": "2018-12-14", "close": 25.4125, "volume": 738.0}, {"date": "2018-12-17", "close": 25.5, "volume": 815.0}, {"date": "2018-12-18", "close": 23.7625, "volume": 6262.0}, {"date": "2018-12-19", "close": 23.75, "volume": 1028.0}, {"date": "2018-12-20", "close": 23.875, "volume": 1627.0}, {"date": "2018-12-21", "close": 21.875, "volume": 1762.0}, {"date": "2018-12-24", "close": 23.75, "volume": 1186.0}, {"date": "2018-12-26", "close": 23.525, "volume": 1499.0}, {"date": "2018-12-27", "close": 23.3375, "volume": 1085.0}, {"date": "2018-12-28", "close": 26.25, "volume": 1976.0}, {"date": "2018-12-31", "close": 23.65, "volume": 2515.0}, {"date": "2019-01-02", "close": 24.825, "volume": 973.0}, {"date": "2019-01-03", "close": 24.6125, "volume": 2435.0}, {"date": "2019-01-04", "close": 24.6125, "volume": 613.0}, {"date": "2019-01-07", "close": 26.25, "volume": 2019.0}, {"date": "2019-01-08", "close": 26.2375, "volume": 1339.0}, {"date": "2019-01-09", "close": 26.375, "volume": 8731.0}, {"date": "2019-01-10", "close": 24.825, "volume": 1980.0}, {"date": "2019-01-11", "close": 25.375, "volume": 950.0}, {"date": "2019-01-14", "close": 25.6, "volume": 1745.0}, {"date": "2019-01-15", "close": 26.25, "volume": 1069.0}, {"date": "2019-01-16", "close": 25.3125, "volume": 912.0}, {"date": "2019-01-17", "close": 23.75, "volume": 689.0}, {"date": "2019-01-18", "close": 26.2375, "volume": 14227.0}, {"date": "2019-01-22", "close": 26.0625, "volume": 2133.0}, {"date": "2019-01-23", "close": 25.5, "volume": 2257.0}, {"date": "2019-01-24", "close": 26.1125, "volume": 1128.0}, {"date": "2019-01-25", "close": 26.0625, "volume": 960.0}, {"date": "2019-01-28", "close": 25.2, "volume": 1571.0}, {"date": "2019-01-29", "close": 25.4375, "volume": 947.0}, {"date": "2019-01-30", "close": 25.625, "volume": 1862.0}, {"date": "2019-01-31", "close": 25.225, "volume": 2023.0}, {"date": "2019-02-01", "close": 25.0125, "volume": 1094.0}, {"date": "2019-02-04", "close": 27.5, "volume": 1065.0}, {"date": "2019-02-05", "close": 25.2375, "volume": 978.0}, {"date": "2019-02-06", "close": 25.875, "volume": 1550.0}, {"date": "2019-02-07", "close": 25.5125, "volume": 940.0}, {"date": "2019-02-08", "close": 25.025, "volume": 695.0}, {"date": "2019-02-11", "close": 25.0, "volume": 862.0}, {"date": "2019-02-12", "close": 24.9875, "volume": 1583.0}, {"date": "2019-02-13", "close": 25.0, "volume": 1511.0}, {"date": "2019-02-14", "close": 24.7875, "volume": 908.0}, {"date": "2019-02-15", "close": 25.7, "volume": 2008.0}, {"date": "2019-02-19", "close": 25.45, "volume": 1627.0}, {"date": "2019-02-20", "close": 23.75, "volume": 4663.0}, {"date": "2019-02-21", "close": 26.225, "volume": 1246.0}, {"date": "2019-02-22", "close": 26.25, "volume": 2538.0}, {"date": "2019-02-25", "close": 25.6125, "volume": 2612.0}, {"date": "2019-02-26", "close": 25.75, "volume": 833.0}, {"date": "2019-02-27", "close": 26.25, "volume": 1316.0}, {"date": "2019-02-28", "close": 26.25, "volume": 823.0}, {"date": "2019-03-01", "close": 26.25, "volume": 1602.0}, {"date": "2019-03-04", "close": 26.1875, "volume": 745.0}, {"date": "2019-03-05", "close": 26.25, "volume": 503.0}, {"date": "2019-03-06", "close": 26.25, "volume": 569.0}, {"date": "2019-03-07", "close": 25.875, "volume": 631.0}, {"date": "2019-03-08", "close": 26.1875, "volume": 575.0}, {"date": "2019-03-11", "close": 25.8875, "volume": 692.0}, {"date": "2019-03-12", "close": 25.675, "volume": 871.0}, {"date": "2019-03-13", "close": 25.6125, "volume": 1657.0}, {"date": "2019-03-14", "close": 26.875, "volume": 1546.0}, {"date": "2019-03-15", "close": 26.25, "volume": 870.0}, {"date": "2019-03-18", "close": 27.0, "volume": 4646.0}, {"date": "2019-03-19", "close": 27.3, "volume": 1303.0}, {"date": "2019-03-20", "close": 28.6875, "volume": 1744.0}, {"date": "2019-03-21", "close": 27.625, "volume": 979.0}, {"date": "2019-03-22", "close": 27.5, "volume": 1135.0}, {"date": "2019-03-25", "close": 28.25, "volume": 848.0}, {"date": "2019-03-26", "close": 29.0, "volume": 662.0}, {"date": "2019-03-27", "close": 28.75, "volume": 1107.0}, {"date": "2019-03-28", "close": 28.75, "volume": 2322.0}, {"date": "2019-03-29", "close": 27.375, "volume": 1298.0}, {"date": "2019-04-01", "close": 28.75, "volume": 6126.0}, {"date": "2019-04-02", "close": 30.375, "volume": 10720.0}, {"date": "2019-04-03", "close": 28.75, "volume": 3783.0}, {"date": "2019-04-04", "close": 28.9375, "volume": 2542.0}, {"date": "2019-04-05", "close": 29.7375, "volume": 2453.0}, {"date": "2019-04-08", "close": 31.2625, "volume": 7530.0}, {"date": "2019-04-09", "close": 32.4625, "volume": 10402.0}, {"date": "2019-04-10", "close": 30.75, "volume": 7038.0}, {"date": "2019-04-11", "close": 29.875, "volume": 2374.0}, {"date": "2019-04-12", "close": 30.5625, "volume": 2016.0}, {"date": "2019-04-15", "close": 30.9375, "volume": 2383.0}, {"date": "2019-04-16", "close": 30.0, "volume": 3328.0}, {"date": "2019-04-17", "close": 29.375, "volume": 2480.0}, {"date": "2019-04-18", "close": 31.25, "volume": 1566.0}, {"date": "2019-04-22", "close": 31.4375, "volume": 5476.0}, {"date": "2019-04-23", "close": 33.7125, "volume": 7204.0}, {"date": "2019-04-24", "close": 33.125, "volume": 2724.0}, {"date": "2019-04-25", "close": 43.2375, "volume": 62364.0}, {"date": "2019-04-26", "close": 35.225, "volume": 21609.0}, {"date": "2019-04-29", "close": 31.1, "volume": 11835.0}, {"date": "2019-04-30", "close": 29.645, "volume": 7794.0}, {"date": "2019-05-01", "close": 30.1655, "volume": 5626.0}, {"date": "2019-05-02", "close": 29.6965, "volume": 3746.0}, {"date": "2019-05-03", "close": 30.575, "volume": 4996.0}, {"date": "2019-05-06", "close": 32.9375, "volume": 14327.0}, {"date": "2019-05-07", "close": 33.3125, "volume": 9340.0}, {"date": "2019-05-08", "close": 31.5791, "volume": 6073.0}, {"date": "2019-05-09", "close": 31.5, "volume": 4921.0}, {"date": "2019-05-10", "close": 30.9375, "volume": 3576.0}, {"date": "2019-05-13", "close": 30.0125, "volume": 5281.0}, {"date": "2019-05-14", "close": 30.61, "volume": 2571.0}, {"date": "2019-05-15", "close": 31.1284, "volume": 4760.0}, {"date": "2019-05-16", "close": 30.0, "volume": 6161.0}, {"date": "2019-05-17", "close": 29.0625, "volume": 1527.0}, {"date": "2019-05-20", "close": 30.5, "volume": 18959.0}, {"date": "2019-05-21", "close": 29.25, "volume": 3259.0}, {"date": "2019-05-22", "close": 29.625, "volume": 2415.0}, {"date": "2019-05-23", "close": 29.0625, "volume": 3263.0}, {"date": "2019-05-24", "close": 29.6875, "volume": 2492.0}, {"date": "2019-05-28", "close": 29.5375, "volume": 2105.0}, {"date": "2019-05-29", "close": 28.75, "volume": 2274.0}, {"date": "2019-05-30", "close": 28.85, "volume": 1806.0}, {"date": "2019-05-31", "close": 28.25, "volume": 1905.0}, {"date": "2019-06-03", "close": 28.325, "volume": 2887.0}, {"date": "2019-06-04", "close": 28.3625, "volume": 7046.0}, {"date": "2019-06-05", "close": 28.125, "volume": 1562.0}, {"date": "2019-06-06", "close": 27.375, "volume": 866.0}, {"date": "2019-06-07", "close": 27.75, "volume": 1841.0}, {"date": "2019-06-10", "close": 27.625, "volume": 673.0}, {"date": "2019-06-11", "close": 27.5, "volume": 988.0}, {"date": "2019-06-12", "close": 27.1, "volume": 686.0}, {"date": "2019-06-13", "close": 27.0625, "volume": 2949.0}, {"date": "2019-06-14", "close": 28.45, "volume": 3052.0}, {"date": "2019-06-17", "close": 27.7375, "volume": 1036.0}, {"date": "2019-06-18", "close": 28.0, "volume": 2391.0}, {"date": "2019-06-19", "close": 27.9, "volume": 2001.0}, {"date": "2019-06-20", "close": 27.6125, "volume": 1252.0}, {"date": "2019-06-21", "close": 27.0125, "volume": 2862.0}, {"date": "2019-06-24", "close": 26.4375, "volume": 1031.0}, {"date": "2019-06-25", "close": 25.75, "volume": 1406.0}, {"date": "2019-06-26", "close": 26.0, "volume": 2709.0}, {"date": "2019-06-27", "close": 25.0, "volume": 1747.0}, {"date": "2019-06-28", "close": 25.4125, "volume": 1369.0}, {"date": "2019-07-01", "close": 26.0125, "volume": 1634.0}, {"date": "2019-07-02", "close": 25.75, "volume": 623.0}, {"date": "2019-07-03", "close": 25.4125, "volume": 2012.0}, {"date": "2019-07-05", "close": 26.5, "volume": 1045.0}, {"date": "2019-07-08", "close": 26.8875, "volume": 12381.0}, {"date": "2019-07-09", "close": 26.75, "volume": 3631.0}, {"date": "2019-07-10", "close": 27.5, "volume": 3505.0}, {"date": "2019-07-11", "close": 27.5, "volume": 3613.0}, {"date": "2019-07-12", "close": 28.125, "volume": 15304.0}, {"date": "2019-07-15", "close": 27.675, "volume": 3300.0}, {"date": "2019-07-16", "close": 27.5, "volume": 1977.0}, {"date": "2019-07-17", "close": 28.1625, "volume": 1476.0}, {"date": "2019-07-18", "close": 27.9, "volume": 1801.0}, {"date": "2019-07-19", "close": 28.625, "volume": 2494.0}, {"date": "2019-07-22", "close": 28.125, "volume": 1815.0}, {"date": "2019-07-23", "close": 28.025, "volume": 1339.0}, {"date": "2019-07-24", "close": 28.2375, "volume": 572.0}, {"date": "2019-07-25", "close": 28.1375, "volume": 466.0}, {"date": "2019-07-26", "close": 27.9625, "volume": 1727.0}, {"date": "2019-07-29", "close": 27.9625, "volume": 1334.0}, {"date": "2019-07-30", "close": 27.875, "volume": 1175.0}, {"date": "2019-07-31", "close": 26.25, "volume": 2473.0}, {"date": "2019-08-01", "close": 25.375, "volume": 757.0}, {"date": "2019-08-02", "close": 25.875, "volume": 1877.0}, {"date": "2019-08-05", "close": 25.6125, "volume": 1245.0}, {"date": "2019-08-06", "close": 25.625, "volume": 2260.0}, {"date": "2019-08-07", "close": 25.5625, "volume": 758.0}, {"date": "2019-08-08", "close": 25.5, "volume": 1035.0}, {"date": "2019-08-09", "close": 26.25, "volume": 920.0}, {"date": "2019-08-12", "close": 25.95, "volume": 637.0}, {"date": "2019-08-13", "close": 25.5, "volume": 592.0}, {"date": "2019-08-14", "close": 24.85, "volume": 1250.0}, {"date": "2019-08-15", "close": 24.6125, "volume": 2273.0}, {"date": "2019-08-16", "close": 24.6375, "volume": 981.0}, {"date": "2019-08-19", "close": 26.425, "volume": 6888.0}, {"date": "2019-08-20", "close": 26.0711, "volume": 1545.0}, {"date": "2019-08-21", "close": 25.5, "volume": 1950.0}, {"date": "2019-08-22", "close": 25.3125, "volume": 935.0}, {"date": "2019-08-23", "close": 24.7375, "volume": 1053.0}, {"date": "2019-08-26", "close": 25.4151, "volume": 3896.0}, {"date": "2019-08-27", "close": 25.15, "volume": 765.0}, {"date": "2019-08-28", "close": 25.1875, "volume": 722.0}, {"date": "2019-08-29", "close": 24.625, "volume": 2419.0}, {"date": "2019-08-30", "close": 25.4125, "volume": 731.0}, {"date": "2019-09-03", "close": 25.3, "volume": 672.0}, {"date": "2019-09-04", "close": 25.0125, "volume": 678.0}, {"date": "2019-09-05", "close": 25.375, "volume": 505.0}, {"date": "2019-09-06", "close": 25.125, "volume": 387.0}, {"date": "2019-09-09", "close": 25.9, "volume": 702.0}, {"date": "2019-09-10", "close": 25.25, "volume": 1296.0}, {"date": "2019-09-11", "close": 25.625, "volume": 2105.0}, {"date": "2019-09-12", "close": 25.3875, "volume": 585.0}, {"date": "2019-09-13", "close": 25.3125, "volume": 1769.0}, {"date": "2019-09-16", "close": 28.0625, "volume": 26220.0}, {"date": "2019-09-17", "close": 25.625, "volume": 9732.0}, {"date": "2019-09-18", "close": 24.625, "volume": 6130.0}, {"date": "2019-09-19", "close": 24.75, "volume": 6574.0}, {"date": "2019-09-20", "close": 25.0, "volume": 22519.0}, {"date": "2019-09-23", "close": 24.45, "volume": 4724.0}, {"date": "2019-09-24", "close": 24.5, "volume": 3495.0}, {"date": "2019-09-25", "close": 24.0875, "volume": 1712.0}, {"date": "2019-09-26", "close": 23.6, "volume": 4266.0}, {"date": "2019-09-27", "close": 23.35, "volume": 3016.0}, {"date": "2019-09-30", "close": 22.625, "volume": 1990.0}, {"date": "2019-10-01", "close": 23.125, "volume": 1062.0}, {"date": "2019-10-02", "close": 22.1875, "volume": 3657.0}, {"date": "2019-10-03", "close": 22.6125, "volume": 1947.0}, {"date": "2019-10-04", "close": 23.4, "volume": 5261.0}, {"date": "2019-10-07", "close": 22.9625, "volume": 1361.0}, {"date": "2019-10-08", "close": 22.5, "volume": 803.0}, {"date": "2019-10-09", "close": 22.5125, "volume": 922.0}, {"date": "2019-10-10", "close": 21.775, "volume": 2312.0}, {"date": "2019-10-11", "close": 22.0, "volume": 2259.0}, {"date": "2019-10-14", "close": 22.3559, "volume": 3926.0}, {"date": "2019-10-15", "close": 22.0813, "volume": 1574.0}, {"date": "2019-10-16", "close": 21.4875, "volume": 1113.0}, {"date": "2019-10-17", "close": 21.9375, "volume": 1820.0}, {"date": "2019-10-18", "close": 21.65, "volume": 925.0}, {"date": "2019-10-21", "close": 21.75, "volume": 826.0}, {"date": "2019-10-22", "close": 22.2125, "volume": 4817.0}, {"date": "2019-10-23", "close": 22.225, "volume": 1529.0}, {"date": "2019-10-24", "close": 21.5625, "volume": 1438.0}, {"date": "2019-10-25", "close": 22.3, "volume": 3661.0}, {"date": "2019-10-28", "close": 22.075, "volume": 3676.0}, {"date": "2019-10-29", "close": 22.5375, "volume": 1990.0}, {"date": "2019-10-30", "close": 21.9, "volume": 1814.0}, {"date": "2019-10-31", "close": 21.9125, "volume": 1071.0}, {"date": "2019-11-01", "close": 22.5875, "volume": 1041.0}, {"date": "2019-11-04", "close": 22.875, "volume": 1093.0}, {"date": "2019-11-05", "close": 22.3, "volume": 1605.0}, {"date": "2019-11-06", "close": 22.325, "volume": 1322.0}, {"date": "2019-11-07", "close": 21.65, "volume": 2682.0}, {"date": "2019-11-08", "close": 21.8625, "volume": 1425.0}, {"date": "2019-11-11", "close": 21.8, "volume": 592.0}, {"date": "2019-11-12", "close": 21.6, "volume": 780.0}, {"date": "2019-11-13", "close": 21.8875, "volume": 1576.0}, {"date": "2019-11-14", "close": 21.575, "volume": 1703.0}, {"date": "2019-11-15", "close": 21.2875, "volume": 3042.0}, {"date": "2019-11-18", "close": 20.1375, "volume": 3042.0}, {"date": "2019-11-19", "close": 20.2125, "volume": 1759.0}, {"date": "2019-11-20", "close": 19.675, "volume": 1531.0}, {"date": "2019-11-21", "close": 18.3875, "volume": 7507.0}, {"date": "2019-11-22", "close": 19.0657, "volume": 2236.0}, {"date": "2019-11-25", "close": 19.25, "volume": 1762.0}, {"date": "2019-11-26", "close": 19.025, "volume": 818.0}, {"date": "2019-11-27", "close": 18.9875, "volume": 711.0}, {"date": "2019-11-29", "close": 18.875, "volume": 519.0}, {"date": "2019-12-02", "close": 18.9875, "volume": 561.0}, {"date": "2019-12-03", "close": 19.125, "volume": 933.0}, {"date": "2019-12-04", "close": 18.875, "volume": 2008.0}, {"date": "2019-12-05", "close": 19.375, "volume": 4983.0}, {"date": "2019-12-06", "close": 18.7875, "volume": 2049.0}, {"date": "2019-12-09", "close": 18.5, "volume": 2601.0}, {"date": "2019-12-10", "close": 18.963, "volume": 2358.0}, {"date": "2019-12-11", "close": 18.7375, "volume": 2691.0}, {"date": "2019-12-12", "close": 18.4875, "volume": 1504.0}, {"date": "2019-12-13", "close": 18.35, "volume": 922.0}, {"date": "2019-12-16", "close": 17.525, "volume": 1573.0}, {"date": "2019-12-17", "close": 17.5625, "volume": 1094.0}, {"date": "2019-12-18", "close": 18.5625, "volume": 1617.0}, {"date": "2019-12-19", "close": 18.05, "volume": 891.0}, {"date": "2019-12-20", "close": 17.6875, "volume": 1171.0}, {"date": "2019-12-23", "close": 17.6875, "volume": 2023.0}, {"date": "2019-12-24", "close": 18.375, "volume": 1182.0}, {"date": "2019-12-26", "close": 18.075, "volume": 1657.0}, {"date": "2019-12-27", "close": 18.2625, "volume": 7344.0}, {"date": "2019-12-30", "close": 18.3375, "volume": 6325.0}, {"date": "2019-12-31", "close": 18.25, "volume": 2124.0}, {"date": "2020-01-02", "close": 19.7125, "volume": 11279.0}, {"date": "2020-01-03", "close": 22.9125, "volume": 157048.0}, {"date": "2020-01-06", "close": 26.125, "volume": 224778.0}, {"date": "2020-01-07", "close": 28.2875, "volume": 378381.0}, {"date": "2020-01-08", "close": 24.55, "volume": 206467.0}, {"date": "2020-01-09", "close": 23.125, "volume": 85593.0}, {"date": "2020-01-10", "close": 22.3375, "volume": 63617.0}, {"date": "2020-01-13", "close": 21.8375, "volume": 54937.0}, {"date": "2020-01-14", "close": 22.3, "volume": 71425.0}, {"date": "2020-01-15", "close": 21.2875, "volume": 45293.0}, {"date": "2020-01-16", "close": 21.25, "volume": 44569.0}, {"date": "2020-01-17", "close": 20.725, "volume": 43848.0}, {"date": "2020-01-21", "close": 20.375, "volume": 39641.0}, {"date": "2020-01-22", "close": 21.875, "volume": 104328.0}, {"date": "2020-01-23", "close": 21.1625, "volume": 29934.0}, {"date": "2020-01-24", "close": 20.5, "volume": 22521.0}, {"date": "2020-01-27", "close": 19.3375, "volume": 30163.0}, {"date": "2020-01-28", "close": 19.6, "volume": 22057.0}, {"date": "2020-01-29", "close": 18.975, "volume": 15673.0}, {"date": "2020-01-30", "close": 18.375, "volume": 20391.0}, {"date": "2020-01-31", "close": 18.2875, "volume": 13809.0}, {"date": "2020-02-03", "close": 17.7375, "volume": 15203.0}, {"date": "2020-02-04", "close": 18.3625, "volume": 19903.0}, {"date": "2020-02-05", "close": 18.7125, "volume": 27707.0}, {"date": "2020-02-06", "close": 19.55, "volume": 22810.0}, {"date": "2020-02-07", "close": 18.475, "volume": 12588.0}, {"date": "2020-02-10", "close": 18.125, "volume": 13453.0}, {"date": "2020-02-11", "close": 18.5041, "volume": 18523.0}, {"date": "2020-02-12", "close": 18.2375, "volume": 12384.0}, {"date": "2020-02-13", "close": 18.0625, "volume": 12869.0}, {"date": "2020-02-14", "close": 17.7813, "volume": 14076.0}, {"date": "2020-02-18", "close": 17.5625, "volume": 19008.0}, {"date": "2020-02-19", "close": 18.875, "volume": 47384.0}, {"date": "2020-02-20", "close": 20.2375, "volume": 69154.0}, {"date": "2020-02-21", "close": 19.625, "volume": 29577.0}, {"date": "2020-02-24", "close": 19.625, "volume": 34735.0}, {"date": "2020-02-25", "close": 19.1875, "volume": 17570.0}, {"date": "2020-02-26", "close": 18.4625, "volume": 17334.0}, {"date": "2020-02-27", "close": 18.0, "volume": 32087.0}, {"date": "2020-02-28", "close": 18.25, "volume": 31629.0}, {"date": "2020-03-02", "close": 19.625, "volume": 69364.0}, {"date": "2020-03-03", "close": 18.8625, "volume": 30998.0}, {"date": "2020-03-04", "close": 18.7519, "volume": 21726.0}, {"date": "2020-03-05", "close": 18.6125, "volume": 17585.0}, {"date": "2020-03-06", "close": 17.8625, "volume": 18305.0}, {"date": "2020-03-09", "close": 15.1625, "volume": 29766.0}, {"date": "2020-03-10", "close": 16.1375, "volume": 20528.0}, {"date": "2020-03-11", "close": 14.8, "volume": 16638.0}, {"date": "2020-03-12", "close": 13.4375, "volume": 24088.0}, {"date": "2020-03-13", "close": 13.7625, "volume": 37232.0}, {"date": "2020-03-16", "close": 13.6471, "volume": 23361.0}, {"date": "2020-03-17", "close": 13.3875, "volume": 16810.0}, {"date": "2020-03-18", "close": 12.125, "volume": 19427.0}, {"date": "2020-03-19", "close": 11.925, "volume": 19936.0}, {"date": "2020-03-20", "close": 12.5, "volume": 24142.0}, {"date": "2020-03-23", "close": 12.0, "volume": 11319.0}, {"date": "2020-03-24", "close": 12.4875, "volume": 12360.0}, {"date": "2020-03-25", "close": 12.1, "volume": 13625.0}, {"date": "2020-03-26", "close": 12.1125, "volume": 10599.0}, {"date": "2020-03-27", "close": 13.125, "volume": 101294.0}, {"date": "2020-03-30", "close": 15.15, "volume": 109298.0}, {"date": "2020-03-31", "close": 14.8625, "volume": 60439.0}, {"date": "2020-04-01", "close": 13.25, "volume": 25581.0}, {"date": "2020-04-02", "close": 13.8125, "volume": 34037.0}, {"date": "2020-04-03", "close": 14.5625, "volume": 51601.0}, {"date": "2020-04-06", "close": 13.775, "volume": 22453.0}, {"date": "2020-04-07", "close": 13.5125, "volume": 16082.0}, {"date": "2020-04-08", "close": 13.9125, "volume": 22915.0}, {"date": "2020-04-09", "close": 14.0, "volume": 41715.0}, {"date": "2020-04-13", "close": 13.8875, "volume": 20925.0}, {"date": "2020-04-14", "close": 13.25, "volume": 24096.0}, {"date": "2020-04-15", "close": 13.25, "volume": 16177.0}, {"date": "2020-04-16", "close": 12.7625, "volume": 18646.0}, {"date": "2020-04-17", "close": 15.125, "volume": 185430.0}, {"date": "2020-04-20", "close": 13.825, "volume": 50528.0}, {"date": "2020-04-21", "close": 14.2, "volume": 32354.0}, {"date": "2020-04-22", "close": 15.6, "volume": 70147.0}, {"date": "2020-04-23", "close": 16.85, "volume": 134121.0}, {"date": "2020-04-24", "close": 20.6, "volume": 765095.0}, {"date": "2020-04-27", "close": 18.625, "volume": 115044.0}, {"date": "2020-04-28", "close": 18.7125, "volume": 83596.0}, {"date": "2020-04-29", "close": 18.925, "volume": 74297.0}, {"date": "2020-04-30", "close": 19.5125, "volume": 110495.0}, {"date": "2020-05-01", "close": 18.375, "volume": 53071.0}, {"date": "2020-05-04", "close": 17.6375, "volume": 36265.0}, {"date": "2020-05-05", "close": 18.625, "volume": 60126.0}, {"date": "2020-05-06", "close": 17.5, "volume": 27514.0}, {"date": "2020-05-07", "close": 17.75, "volume": 23758.0}, {"date": "2020-05-08", "close": 17.6125, "volume": 30921.0}, {"date": "2020-05-11", "close": 17.625, "volume": 29008.0}, {"date": "2020-05-12", "close": 17.1, "volume": 25765.0}, {"date": "2020-05-13", "close": 16.6875, "volume": 25933.0}, {"date": "2020-05-14", "close": 17.1, "volume": 17355.0}, {"date": "2020-05-15", "close": 16.775, "volume": 15706.0}, {"date": "2020-05-18", "close": 17.2625, "volume": 29656.0}, {"date": "2020-05-19", "close": 17.025, "volume": 17717.0}, {"date": "2020-05-20", "close": 16.8, "volume": 15567.0}, {"date": "2020-05-21", "close": 16.6375, "volume": 14190.0}, {"date": "2020-05-22", "close": 16.8125, "volume": 16932.0}, {"date": "2020-05-26", "close": 16.5625, "volume": 18251.0}, {"date": "2020-05-27", "close": 15.6, "volume": 29164.0}, {"date": "2020-05-28", "close": 15.125, "volume": 25790.0}, {"date": "2020-05-29", "close": 15.3375, "volume": 14645.0}, {"date": "2020-06-01", "close": 15.4375, "volume": 20085.0}, {"date": "2020-06-02", "close": 15.625, "volume": 28757.0}, {"date": "2020-06-03", "close": 15.6, "volume": 25855.0}, {"date": "2020-06-04", "close": 16.4375, "volume": 40322.0}, {"date": "2020-06-05", "close": 21.225, "volume": 189961.0}, {"date": "2020-06-08", "close": 25.6375, "volume": 308989.0}, {"date": "2020-06-09", "close": 21.75, "volume": 127243.0}, {"date": "2020-06-10", "close": 21.4375, "volume": 72133.0}, {"date": "2020-06-11", "close": 18.5625, "volume": 47066.0}, {"date": "2020-06-12", "close": 18.85, "volume": 32215.0}, {"date": "2020-06-15", "close": 19.6375, "volume": 69595.0}, {"date": "2020-06-16", "close": 20.6875, "volume": 46277.0}, {"date": "2020-06-17", "close": 18.75, "volume": 32442.0}, {"date": "2020-06-18", "close": 19.025, "volume": 22461.0}, {"date": "2020-06-19", "close": 18.4375, "volume": 31210.0}, {"date": "2020-06-22", "close": 18.5125, "volume": 41846.0}, {"date": "2020-06-23", "close": 19.8875, "volume": 151043.0}, {"date": "2020-06-24", "close": 18.5375, "volume": 36582.0}, {"date": "2020-06-25", "close": 18.5125, "volume": 26513.0}, {"date": "2020-06-26", "close": 17.9375, "volume": 27883.0}, {"date": "2020-06-29", "close": 17.7875, "volume": 22461.0}, {"date": "2020-06-30", "close": 17.5, "volume": 19482.0}, {"date": "2020-07-01", "close": 17.45, "volume": 18047.0}, {"date": "2020-07-02", "close": 17.175, "volume": 19433.0}, {"date": "2020-07-06", "close": 17.1875, "volume": 18930.0}, {"date": "2020-07-07", "close": 17.05, "volume": 17698.0}, {"date": "2020-07-08", "close": 17.2375, "volume": 36509.0}, {"date": "2020-07-09", "close": 16.675, "volume": 10253.0}, {"date": "2020-07-10", "close": 16.9, "volume": 14844.0}, {"date": "2020-07-13", "close": 17.15, "volume": 14186.0}, {"date": "2020-07-14", "close": 16.35, "volume": 17595.0}, {"date": "2020-07-15", "close": 16.3375, "volume": 10964.0}, {"date": "2020-07-16", "close": 16.0375, "volume": 17959.0}, {"date": "2020-07-17", "close": 16.0475, "volume": 13220.0}, {"date": "2020-07-20", "close": 15.7925, "volume": 14290.0}, {"date": "2020-07-21", "close": 16.2375, "volume": 63900.0}, {"date": "2020-07-22", "close": 16.1251, "volume": 33846.0}, {"date": "2020-07-23", "close": 15.825, "volume": 19363.0}, {"date": "2020-07-24", "close": 15.4375, "volume": 11878.0}, {"date": "2020-07-27", "close": 14.675, "volume": 28647.0}, {"date": "2020-07-28", "close": 14.975, "volume": 15816.0}, {"date": "2020-07-29", "close": 14.75, "volume": 13676.0}, {"date": "2020-07-30", "close": 15.9875, "volume": 35542.0}, {"date": "2020-07-31", "close": 16.1125, "volume": 80000.0}, {"date": "2020-08-03", "close": 16.2, "volume": 315862.0}, {"date": "2020-08-04", "close": 16.6, "volume": 318964.0}, {"date": "2020-08-05", "close": 16.0, "volume": 106430.0}, {"date": "2020-08-06", "close": 15.1, "volume": 45218.0}, {"date": "2020-08-07", "close": 14.7, "volume": 58178.0}, {"date": "2020-08-10", "close": 15.7, "volume": 236617.0}, {"date": "2020-08-11", "close": 15.1, "volume": 33256.0}, {"date": "2020-08-12", "close": 15.0, "volume": 25880.0}, {"date": "2020-08-13", "close": 14.6, "volume": 16575.0}, {"date": "2020-08-14", "close": 13.7, "volume": 22805.0}, {"date": "2020-08-17", "close": 13.2, "volume": 44169.0}, {"date": "2020-08-18", "close": 13.8, "volume": 37918.0}, {"date": "2020-08-19", "close": 13.1, "volume": 21671.0}, {"date": "2020-08-20", "close": 14.7, "volume": 85576.0}, {"date": "2020-08-21", "close": 15.4, "volume": 128906.0}, {"date": "2020-08-24", "close": 14.6, "volume": 43319.0}, {"date": "2020-08-25", "close": 14.1, "volume": 18040.0}, {"date": "2020-08-26", "close": 14.2, "volume": 89146.0}, {"date": "2020-08-27", "close": 15.2, "volume": 165344.0}, {"date": "2020-08-28", "close": 14.4, "volume": 27910.0}, {"date": "2020-08-31", "close": 13.8, "volume": 37715.0}, {"date": "2020-09-01", "close": 12.5, "volume": 48859.0}, {"date": "2020-09-02", "close": 12.1, "volume": 35684.0}, {"date": "2020-09-03", "close": 12.0, "volume": 76061.0}, {"date": "2020-09-04", "close": 10.9, "volume": 51392.0}, {"date": "2020-09-08", "close": 9.8, "volume": 53171.0}, {"date": "2020-09-09", "close": 9.896, "volume": 36239.0}, {"date": "2020-09-10", "close": 9.769, "volume": 16661.0}, {"date": "2020-09-11", "close": 9.207, "volume": 15879.0}, {"date": "2020-09-14", "close": 9.646, "volume": 52694.0}, {"date": "2020-09-15", "close": 10.05, "volume": 31760.0}, {"date": "2020-09-16", "close": 9.89, "volume": 17758.0}, {"date": "2020-09-17", "close": 10.0, "volume": 21169.0}, {"date": "2020-09-18", "close": 10.2, "volume": 9902.0}, {"date": "2020-09-21", "close": 10.0, "volume": 15420.0}, {"date": "2020-09-22", "close": 9.999, "volume": 6757.0}, {"date": "2020-09-23", "close": 9.7, "volume": 16778.0}, {"date": "2020-09-24", "close": 10.4, "volume": 21798.0}, {"date": "2020-09-25", "close": 11.3, "volume": 71869.0}, {"date": "2020-09-28", "close": 10.918, "volume": 22498.0}, {"date": "2020-09-29", "close": 29.8, "volume": 14603730.0}, {"date": "2020-09-30", "close": 19.4, "volume": 429390.0}, {"date": "2020-10-01", "close": 16.2, "volume": 207268.0}, {"date": "2020-10-02", "close": 15.3, "volume": 127154.0}, {"date": "2020-10-05", "close": 15.3, "volume": 124112.0}, {"date": "2020-10-06", "close": 16.3, "volume": 349509.0}, {"date": "2020-10-07", "close": 19.1, "volume": 213949.0}, {"date": "2020-10-08", "close": 23.4, "volume": 1208828.0}, {"date": "2020-10-09", "close": 18.9, "volume": 262586.0}, {"date": "2020-10-12", "close": 17.5, "volume": 68309.0}, {"date": "2020-10-13", "close": 18.1, "volume": 203393.0}, {"date": "2020-10-14", "close": 18.2, "volume": 104317.0}, {"date": "2020-10-15", "close": 18.2, "volume": 39548.0}, {"date": "2020-10-16", "close": 16.9, "volume": 54784.0}, {"date": "2020-10-19", "close": 16.0, "volume": 43114.0}, {"date": "2020-10-20", "close": 17.5, "volume": 223569.0}, {"date": "2020-10-21", "close": 16.4, "volume": 55115.0}, {"date": "2020-10-22", "close": 16.1, "volume": 55498.0}, {"date": "2020-10-23", "close": 15.8, "volume": 18703.0}, {"date": "2020-10-26", "close": 15.2, "volume": 35117.0}, {"date": "2020-10-27", "close": 15.3, "volume": 26709.0}, {"date": "2020-10-28", "close": 14.5, "volume": 19319.0}, {"date": "2020-10-29", "close": 14.4, "volume": 14324.0}, {"date": "2020-10-30", "close": 14.8, "volume": 77236.0}, {"date": "2020-11-02", "close": 14.6, "volume": 16119.0}, {"date": "2020-11-03", "close": 14.8, "volume": 28210.0}, {"date": "2020-11-04", "close": 13.8, "volume": 24852.0}, {"date": "2020-11-05", "close": 13.9, "volume": 12305.0}, {"date": "2020-11-06", "close": 13.6, "volume": 19539.0}, {"date": "2020-11-09", "close": 14.6, "volume": 103547.0}, {"date": "2020-11-10", "close": 14.4, "volume": 31604.0}, {"date": "2020-11-11", "close": 14.5, "volume": 17026.0}, {"date": "2020-11-12", "close": 14.1, "volume": 18919.0}, {"date": "2020-11-13", "close": 14.1, "volume": 17997.0}, {"date": "2020-11-16", "close": 14.7, "volume": 32705.0}, {"date": "2020-11-17", "close": 15.35, "volume": 22547.0}, {"date": "2020-11-18", "close": 15.3, "volume": 48193.0}, {"date": "2020-11-19", "close": 15.2, "volume": 24519.0}, {"date": "2020-11-20", "close": 15.0, "volume": 31530.0}, {"date": "2020-11-23", "close": 15.2, "volume": 27266.0}, {"date": "2020-11-24", "close": 19.0, "volume": 248966.0}, {"date": "2020-11-25", "close": 16.6, "volume": 72295.0}, {"date": "2020-11-27", "close": 16.95, "volume": 33453.0}, {"date": "2020-11-30", "close": 15.901, "volume": 45132.0}, {"date": "2020-12-01", "close": 16.39, "volume": 144035.0}, {"date": "2020-12-02", "close": 17.3, "volume": 163872.0}, {"date": "2020-12-03", "close": 16.8, "volume": 35406.0}, {"date": "2020-12-04", "close": 17.2, "volume": 46784.0}, {"date": "2020-12-07", "close": 16.7, "volume": 30285.0}, {"date": "2020-12-08", "close": 16.5, "volume": 23872.0}, {"date": "2020-12-09", "close": 16.2, "volume": 60015.0}, {"date": "2020-12-10", "close": 17.389, "volume": 72703.0}, {"date": "2020-12-11", "close": 17.0, "volume": 28299.0}, {"date": "2020-12-14", "close": 17.699, "volume": 81736.0}, {"date": "2020-12-15", "close": 17.791, "volume": 31749.0}, {"date": "2020-12-16", "close": 17.4, "volume": 25758.0}, {"date": "2020-12-17", "close": 17.3, "volume": 15753.0}, {"date": "2020-12-18", "close": 17.1, "volume": 18107.0}, {"date": "2020-12-21", "close": 16.899, "volume": 19834.0}, {"date": "2020-12-22", "close": 16.599, "volume": 17069.0}, {"date": "2020-12-23", "close": 16.9, "volume": 18621.0}, {"date": "2020-12-24", "close": 17.0, "volume": 95522.0}, {"date": "2020-12-28", "close": 17.1, "volume": 38835.0}, {"date": "2020-12-29", "close": 16.6, "volume": 47973.0}, {"date": "2020-12-30", "close": 17.5, "volume": 89161.0}, {"date": "2020-12-31", "close": 17.5, "volume": 21627.0}, {"date": "2021-01-04", "close": 16.9, "volume": 30064.0}, {"date": "2021-01-05", "close": 20.6, "volume": 488786.0}, {"date": "2021-01-06", "close": 18.2, "volume": 84891.0}, {"date": "2021-01-07", "close": 18.6, "volume": 32612.0}, {"date": "2021-01-08", "close": 18.6, "volume": 43406.0}, {"date": "2021-01-11", "close": 18.799, "volume": 20523.0}, {"date": "2021-01-12", "close": 20.6, "volume": 169710.0}, {"date": "2021-01-13", "close": 19.6, "volume": 50719.0}, {"date": "2021-01-14", "close": 19.5, "volume": 50485.0}, {"date": "2021-01-15", "close": 18.1, "volume": 72186.0}, {"date": "2021-01-19", "close": 19.3, "volume": 73119.0}, {"date": "2021-01-20", "close": 19.7, "volume": 102389.0}, {"date": "2021-01-21", "close": 19.5, "volume": 35583.0}, {"date": "2021-01-22", "close": 20.2, "volume": 49407.0}, {"date": "2021-01-25", "close": 23.0, "volume": 539319.0}, {"date": "2021-01-26", "close": 23.3, "volume": 311624.0}, {"date": "2021-01-27", "close": 20.9, "volume": 107175.0}, {"date": "2021-01-28", "close": 30.8, "volume": 2594506.0}, {"date": "2021-01-29", "close": 22.8, "volume": 608057.0}, {"date": "2021-02-01", "close": 22.3, "volume": 126400.0}, {"date": "2021-02-02", "close": 22.1, "volume": 274322.0}, {"date": "2021-02-03", "close": 22.4, "volume": 139252.0}, {"date": "2021-02-04", "close": 23.9, "volume": 238188.0}, {"date": "2021-02-05", "close": 23.3, "volume": 242365.0}, {"date": "2021-02-08", "close": 25.6, "volume": 539489.0}, {"date": "2021-02-09", "close": 27.0, "volume": 358387.0}, {"date": "2021-02-10", "close": 30.0, "volume": 666079.0}, {"date": "2021-02-11", "close": 26.8, "volume": 157395.0}, {"date": "2021-02-12", "close": 27.4, "volume": 194802.0}, {"date": "2021-02-16", "close": 32.4, "volume": 538606.0}, {"date": "2021-02-17", "close": 30.5, "volume": 155761.0}, {"date": "2021-02-18", "close": 25.9, "volume": 150197.0}, {"date": "2021-02-19", "close": 25.7, "volume": 95870.0}, {"date": "2021-02-22", "close": 26.0, "volume": 133987.0}, {"date": "2021-02-23", "close": 22.6, "volume": 132183.0}, {"date": "2021-02-24", "close": 23.0, "volume": 118951.0}, {"date": "2021-02-25", "close": 24.3, "volume": 203256.0}, {"date": "2021-02-26", "close": 22.6, "volume": 160049.0}, {"date": "2021-03-01", "close": 24.8, "volume": 129227.0}, {"date": "2021-03-02", "close": 23.4, "volume": 71367.0}, {"date": "2021-03-03", "close": 23.3, "volume": 85322.0}, {"date": "2021-03-04", "close": 22.4, "volume": 295778.0}, {"date": "2021-03-05", "close": 21.9, "volume": 105487.0}, {"date": "2021-03-08", "close": 20.8, "volume": 95910.0}, {"date": "2021-03-09", "close": 21.6, "volume": 83779.0}, {"date": "2021-03-10", "close": 23.8, "volume": 505247.0}, {"date": "2021-03-11", "close": 23.0, "volume": 111301.0}, {"date": "2021-03-12", "close": 22.2, "volume": 57191.0}, {"date": "2021-03-15", "close": 22.5, "volume": 81817.0}, {"date": "2021-03-16", "close": 21.5, "volume": 70194.0}, {"date": "2021-03-17", "close": 21.4, "volume": 29691.0}, {"date": "2021-03-18", "close": 20.4, "volume": 55537.0}, {"date": "2021-03-19", "close": 21.7, "volume": 100826.0}, {"date": "2021-03-22", "close": 21.8, "volume": 117734.0}, {"date": "2021-03-23", "close": 21.3, "volume": 69579.0}, {"date": "2021-03-24", "close": 20.8, "volume": 176920.0}, {"date": "2021-03-25", "close": 20.4, "volume": 60673.0}, {"date": "2021-03-26", "close": 21.3, "volume": 47172.0}, {"date": "2021-03-29", "close": 20.8, "volume": 56070.0}, {"date": "2021-03-30", "close": 20.1, "volume": 165612.0}, {"date": "2021-03-31", "close": 20.2, "volume": 47473.0}, {"date": "2021-04-01", "close": 21.1, "volume": 121971.0}, {"date": "2021-04-05", "close": 20.5, "volume": 31918.0}, {"date": "2021-04-06", "close": 20.9, "volume": 215320.0}, {"date": "2021-04-07", "close": 19.3, "volume": 83248.0}, {"date": "2021-04-08", "close": 18.5, "volume": 64436.0}, {"date": "2021-04-09", "close": 18.2, "volume": 23203.0}, {"date": "2021-04-12", "close": 17.2, "volume": 28799.0}, {"date": "2021-04-13", "close": 16.4, "volume": 45540.0}, {"date": "2021-04-14", "close": 17.0, "volume": 35723.0}, {"date": "2021-04-15", "close": 16.2, "volume": 29017.0}, {"date": "2021-04-16", "close": 15.2, "volume": 34582.0}, {"date": "2021-04-19", "close": 15.3, "volume": 20289.0}, {"date": "2021-04-20", "close": 14.6, "volume": 33445.0}, {"date": "2021-04-21", "close": 15.5, "volume": 18615.0}, {"date": "2021-04-22", "close": 15.4, "volume": 15363.0}, {"date": "2021-04-23", "close": 16.3, "volume": 21192.0}, {"date": "2021-04-26", "close": 16.7, "volume": 22798.0}, {"date": "2021-04-27", "close": 16.6, "volume": 16889.0}, {"date": "2021-04-28", "close": 17.1, "volume": 32439.0}, {"date": "2021-04-29", "close": 16.8, "volume": 14524.0}, {"date": "2021-04-30", "close": 16.3, "volume": 9264.0}, {"date": "2021-05-03", "close": 17.0, "volume": 92741.0}, {"date": "2021-05-04", "close": 16.8, "volume": 48376.0}, {"date": "2021-05-05", "close": 16.9, "volume": 10512.0}, {"date": "2021-05-06", "close": 16.2, "volume": 37240.0}, {"date": "2021-05-07", "close": 16.1, "volume": 13406.0}, {"date": "2021-05-10", "close": 15.7, "volume": 24391.0}, {"date": "2021-05-11", "close": 15.5, "volume": 23824.0}, {"date": "2021-05-12", "close": 15.0, "volume": 104205.0}, {"date": "2021-05-13", "close": 14.4, "volume": 45070.0}, {"date": "2021-05-14", "close": 14.9, "volume": 21589.0}, {"date": "2021-05-17", "close": 15.6, "volume": 15338.0}, {"date": "2021-05-18", "close": 15.7, "volume": 11431.0}, {"date": "2021-05-19", "close": 15.2, "volume": 9453.0}, {"date": "2021-05-20", "close": 15.4, "volume": 8470.0}, {"date": "2021-05-21", "close": 15.5, "volume": 12944.0}, {"date": "2021-05-24", "close": 15.1, "volume": 17227.0}, {"date": "2021-05-25", "close": 15.1, "volume": 16109.0}, {"date": "2021-05-26", "close": 15.1, "volume": 11864.0}, {"date": "2021-05-27", "close": 16.5, "volume": 60980.0}, {"date": "2021-05-28", "close": 16.6, "volume": 29790.0}, {"date": "2021-06-01", "close": 18.6, "volume": 189168.0}, {"date": "2021-06-02", "close": 18.1, "volume": 56366.0}, {"date": "2021-06-03", "close": 16.8, "volume": 31627.0}, {"date": "2021-06-04", "close": 17.3, "volume": 13655.0}, {"date": "2021-06-07", "close": 17.1, "volume": 26168.0}, {"date": "2021-06-08", "close": 17.9, "volume": 42407.0}, {"date": "2021-06-09", "close": 17.8, "volume": 24012.0}, {"date": "2021-06-10", "close": 17.6, "volume": 19925.0}, {"date": "2021-06-11", "close": 18.1, "volume": 45033.0}, {"date": "2021-06-14", "close": 17.8, "volume": 25483.0}, {"date": "2021-06-15", "close": 18.3, "volume": 42310.0}, {"date": "2021-06-16", "close": 18.9, "volume": 95894.0}, {"date": "2021-06-17", "close": 17.6, "volume": 30017.0}, {"date": "2021-06-18", "close": 16.8, "volume": 45522.0}, {"date": "2021-06-21", "close": 19.2, "volume": 164102.0}, {"date": "2021-06-22", "close": 19.3, "volume": 130790.0}, {"date": "2021-06-23", "close": 19.2, "volume": 64186.0}, {"date": "2021-06-24", "close": 20.2, "volume": 50499.0}, {"date": "2021-06-25", "close": 19.0, "volume": 60558.0}, {"date": "2021-06-28", "close": 18.1, "volume": 37333.0}, {"date": "2021-06-29", "close": 16.7, "volume": 83791.0}, {"date": "2021-06-30", "close": 24.8, "volume": 1936484.0}, {"date": "2021-07-01", "close": 22.4, "volume": 3280779.0}, {"date": "2021-07-02", "close": 21.5, "volume": 342549.0}, {"date": "2021-07-06", "close": 20.3, "volume": 223329.0}, {"date": "2021-07-07", "close": 19.4, "volume": 128962.0}, {"date": "2021-07-08", "close": 20.5, "volume": 201235.0}, {"date": "2021-07-09", "close": 20.1, "volume": 190105.0}, {"date": "2021-07-12", "close": 19.6, "volume": 60171.0}, {"date": "2021-07-13", "close": 19.5, "volume": 152099.0}, {"date": "2021-07-14", "close": 21.2, "volume": 1267825.0}, {"date": "2021-07-15", "close": 19.4, "volume": 147978.0}, {"date": "2021-07-16", "close": 19.1, "volume": 27759.0}, {"date": "2021-07-19", "close": 17.7, "volume": 38449.0}, {"date": "2021-07-20", "close": 17.7, "volume": 43411.0}, {"date": "2021-07-21", "close": 17.8, "volume": 31996.0}, {"date": "2021-07-22", "close": 17.7, "volume": 35786.0}, {"date": "2021-07-23", "close": 16.7, "volume": 34661.0}, {"date": "2021-07-26", "close": 16.5, "volume": 26298.0}, {"date": "2021-07-27", "close": 16.4, "volume": 16913.0}, {"date": "2021-07-28", "close": 17.6, "volume": 40038.0}, {"date": "2021-07-29", "close": 17.8, "volume": 30815.0}, {"date": "2021-07-30", "close": 17.4, "volume": 20146.0}, {"date": "2021-08-02", "close": 17.1, "volume": 16646.0}, {"date": "2021-08-03", "close": 17.2, "volume": 59498.0}, {"date": "2021-08-04", "close": 16.9, "volume": 24609.0}, {"date": "2021-08-05", "close": 17.1, "volume": 12306.0}, {"date": "2021-08-06", "close": 17.1, "volume": 9906.0}, {"date": "2021-08-09", "close": 16.8, "volume": 18760.0}, {"date": "2021-08-10", "close": 17.2, "volume": 7524.0}, {"date": "2021-08-11", "close": 16.9, "volume": 67148.0}, {"date": "2021-08-12", "close": 17.1, "volume": 14124.0}, {"date": "2021-08-13", "close": 16.7, "volume": 19400.0}, {"date": "2021-08-16", "close": 16.2, "volume": 14222.0}, {"date": "2021-08-17", "close": 15.6, "volume": 13662.0}, {"date": "2021-08-18", "close": 15.4, "volume": 11100.0}, {"date": "2021-08-19", "close": 15.7, "volume": 9305.0}, {"date": "2021-08-20", "close": 15.6, "volume": 3388.0}, {"date": "2021-08-23", "close": 16.6, "volume": 11058.0}, {"date": "2021-08-24", "close": 17.3, "volume": 42965.0}, {"date": "2021-08-25", "close": 17.3, "volume": 12222.0}, {"date": "2021-08-26", "close": 17.3, "volume": 22621.0}, {"date": "2021-08-27", "close": 17.4, "volume": 17949.0}, {"date": "2021-08-30", "close": 17.9, "volume": 54420.0}, {"date": "2021-08-31", "close": 18.2, "volume": 16013.0}, {"date": "2021-09-01", "close": 18.5, "volume": 38910.0}, {"date": "2021-09-02", "close": 19.1, "volume": 16960.0}, {"date": "2021-09-03", "close": 18.7, "volume": 31469.0}, {"date": "2021-09-07", "close": 18.9, "volume": 11936.0}, {"date": "2021-09-08", "close": 18.5, "volume": 14664.0}, {"date": "2021-09-09", "close": 18.6, "volume": 11202.0}, {"date": "2021-09-10", "close": 18.9, "volume": 21562.0}, {"date": "2021-09-13", "close": 21.2, "volume": 140399.0}, {"date": "2021-09-14", "close": 20.1, "volume": 47702.0}, {"date": "2021-09-15", "close": 20.8, "volume": 45597.0}, {"date": "2021-09-16", "close": 20.5, "volume": 23247.0}, {"date": "2021-09-17", "close": 20.3, "volume": 23247.0}, {"date": "2021-09-20", "close": 18.7, "volume": 26138.0}, {"date": "2021-09-21", "close": 18.5, "volume": 7389.0}, {"date": "2021-09-22", "close": 19.3, "volume": 42930.0}, {"date": "2021-09-23", "close": 21.9, "volume": 154952.0}, {"date": "2021-09-24", "close": 21.8, "volume": 62806.0}, {"date": "2021-09-27", "close": 24.7, "volume": 259064.0}, {"date": "2021-09-28", "close": 22.5, "volume": 92750.0}, {"date": "2021-09-29", "close": 23.1, "volume": 265852.0}, {"date": "2021-09-30", "close": 22.8, "volume": 70580.0}, {"date": "2021-10-01", "close": 23.2, "volume": 156693.0}, {"date": "2021-10-04", "close": 23.3, "volume": 255122.0}, {"date": "2021-10-05", "close": 22.9, "volume": 73760.0}, {"date": "2021-10-06", "close": 20.6, "volume": 51853.0}, {"date": "2021-10-07", "close": 21.7, "volume": 50714.0}, {"date": "2021-10-08", "close": 21.4, "volume": 51437.0}, {"date": "2021-10-11", "close": 22.5, "volume": 38233.0}, {"date": "2021-10-12", "close": 22.4, "volume": 20996.0}, {"date": "2021-10-13", "close": 22.0, "volume": 13421.0}, {"date": "2021-10-14", "close": 21.0, "volume": 19924.0}, {"date": "2021-10-15", "close": 20.8, "volume": 10365.0}, {"date": "2021-10-18", "close": 20.9, "volume": 8690.0}, {"date": "2021-10-19", "close": 21.2, "volume": 26245.0}, {"date": "2021-10-20", "close": 20.7, "volume": 9876.0}, {"date": "2021-10-21", "close": 19.1, "volume": 32951.0}, {"date": "2021-10-22", "close": 18.8, "volume": 20965.0}, {"date": "2021-10-25", "close": 19.5, "volume": 30093.0}, {"date": "2021-10-26", "close": 19.7, "volume": 28120.0}, {"date": "2021-10-27", "close": 18.3, "volume": 22099.0}, {"date": "2021-10-28", "close": 18.4, "volume": 12949.0}, {"date": "2021-10-29", "close": 18.1, "volume": 12088.0}, {"date": "2021-11-01", "close": 19.2, "volume": 9883.0}, {"date": "2021-11-02", "close": 19.0, "volume": 6038.0}, {"date": "2021-11-03", "close": 19.0, "volume": 11897.0}, {"date": "2021-11-04", "close": 18.8, "volume": 7019.0}, {"date": "2021-11-05", "close": 18.6, "volume": 9437.0}, {"date": "2021-11-08", "close": 19.4, "volume": 47708.0}, {"date": "2021-11-09", "close": 19.4, "volume": 19754.0}, {"date": "2021-11-10", "close": 19.1, "volume": 14914.0}, {"date": "2021-11-11", "close": 19.0, "volume": 4684.0}, {"date": "2021-11-12", "close": 18.3, "volume": 14167.0}, {"date": "2021-11-15", "close": 18.4, "volume": 14435.0}, {"date": "2021-11-16", "close": 17.7, "volume": 6069.0}, {"date": "2021-11-17", "close": 17.8, "volume": 6669.0}, {"date": "2021-11-18", "close": 16.9, "volume": 15105.0}, {"date": "2021-11-19", "close": 16.9, "volume": 6945.0}, {"date": "2021-11-22", "close": 16.5, "volume": 7233.0}, {"date": "2021-11-23", "close": 16.8, "volume": 11256.0}, {"date": "2021-11-24", "close": 17.5, "volume": 5847.0}, {"date": "2021-11-26", "close": 17.1, "volume": 12864.0}, {"date": "2021-11-29", "close": 16.4, "volume": 5393.0}, {"date": "2021-11-30", "close": 16.4, "volume": 13486.0}, {"date": "2021-12-01", "close": 15.6, "volume": 13450.0}, {"date": "2021-12-02", "close": 16.1, "volume": 4283.0}, {"date": "2021-12-03", "close": 15.6, "volume": 8136.0}, {"date": "2021-12-06", "close": 15.5, "volume": 8024.0}, {"date": "2021-12-07", "close": 16.2, "volume": 21803.0}, {"date": "2021-12-08", "close": 17.0, "volume": 36174.0}, {"date": "2021-12-09", "close": 16.7, "volume": 10449.0}, {"date": "2021-12-10", "close": 16.5, "volume": 6283.0}, {"date": "2021-12-13", "close": 15.7, "volume": 9184.0}, {"date": "2021-12-14", "close": 15.5, "volume": 8166.0}, {"date": "2021-12-15", "close": 15.1, "volume": 7886.0}, {"date": "2021-12-16", "close": 15.2, "volume": 7591.0}, {"date": "2021-12-17", "close": 15.5, "volume": 6624.0}, {"date": "2021-12-20", "close": 14.9, "volume": 11517.0}, {"date": "2021-12-21", "close": 14.8, "volume": 8504.0}, {"date": "2021-12-22", "close": 14.5, "volume": 9980.0}, {"date": "2021-12-23", "close": 14.9, "volume": 3432.0}, {"date": "2021-12-27", "close": 14.8, "volume": 7144.0}, {"date": "2021-12-28", "close": 14.895, "volume": 4871.0}, {"date": "2021-12-29", "close": 14.0, "volume": 12121.0}, {"date": "2021-12-30", "close": 14.2, "volume": 6174.0}, {"date": "2021-12-31", "close": 14.3, "volume": 19763.0}, {"date": "2022-01-03", "close": 14.9, "volume": 14903.0}, {"date": "2022-01-04", "close": 15.0, "volume": 3417.0}, {"date": "2022-01-05", "close": 14.2, "volume": 9007.0}, {"date": "2022-01-06", "close": 14.3, "volume": 22658.0}, {"date": "2022-01-07", "close": 14.6, "volume": 5774.0}, {"date": "2022-01-10", "close": 14.3, "volume": 4664.0}, {"date": "2022-01-11", "close": 14.8, "volume": 8039.0}, {"date": "2022-01-12", "close": 16.2, "volume": 27748.0}, {"date": "2022-01-13", "close": 15.579, "volume": 10164.0}, {"date": "2022-01-14", "close": 15.402, "volume": 11069.0}, {"date": "2022-01-18", "close": 16.401, "volume": 33145.0}, {"date": "2022-01-19", "close": 16.5, "volume": 14716.0}, {"date": "2022-01-20", "close": 15.4, "volume": 15696.0}, {"date": "2022-01-21", "close": 14.528, "volume": 10582.0}, {"date": "2022-01-24", "close": 15.0, "volume": 83308.0}, {"date": "2022-01-25", "close": 15.5, "volume": 18457.0}, {"date": "2022-01-26", "close": 14.9, "volume": 19659.0}, {"date": "2022-01-27", "close": 15.5, "volume": 75486.0}, {"date": "2022-01-28", "close": 14.5, "volume": 182485.0}, {"date": "2022-01-31", "close": 13.2, "volume": 135811.0}, {"date": "2022-02-01", "close": 12.0, "volume": 201179.0}, {"date": "2022-02-02", "close": 11.5, "volume": 157316.0}, {"date": "2022-02-03", "close": 11.3, "volume": 52013.0}, {"date": "2022-02-04", "close": 11.9, "volume": 100803.0}, {"date": "2022-02-07", "close": 11.9, "volume": 25502.0}, {"date": "2022-02-08", "close": 11.1, "volume": 53606.0}, {"date": "2022-02-09", "close": 11.7, "volume": 41732.0}, {"date": "2022-02-10", "close": 11.3, "volume": 25630.0}, {"date": "2022-02-11", "close": 13.1, "volume": 80733.0}, {"date": "2022-02-14", "close": 13.1, "volume": 87480.0}, {"date": "2022-02-15", "close": 12.0, "volume": 26925.0}, {"date": "2022-02-16", "close": 12.1, "volume": 46480.0}, {"date": "2022-02-17", "close": 11.9, "volume": 28899.0}, {"date": "2022-02-18", "close": 11.3, "volume": 39638.0}, {"date": "2022-02-22", "close": 12.7, "volume": 334907.0}, {"date": "2022-02-23", "close": 14.5, "volume": 161317.0}, {"date": "2022-02-24", "close": 14.6, "volume": 454145.0}, {"date": "2022-02-25", "close": 13.5, "volume": 126268.0}, {"date": "2022-02-28", "close": 14.1, "volume": 102646.0}, {"date": "2022-03-01", "close": 14.7, "volume": 79156.0}, {"date": "2022-03-02", "close": 14.7, "volume": 110075.0}, {"date": "2022-03-03", "close": 14.3, "volume": 129424.0}, {"date": "2022-03-04", "close": 19.0, "volume": 457926.0}, {"date": "2022-03-07", "close": 113.0, "volume": 19976420.0}, {"date": "2022-03-08", "close": 69.5, "volume": 6275133.0}, {"date": "2022-03-09", "close": 77.0, "volume": 6051396.0}, {"date": "2022-03-10", "close": 85.5, "volume": 3232014.0}, {"date": "2022-03-11", "close": 66.3, "volume": 1122190.0}, {"date": "2022-03-14", "close": 62.5, "volume": 949665.0}, {"date": "2022-03-15", "close": 57.5, "volume": 650579.0}, {"date": "2022-03-16", "close": 55.0, "volume": 498979.0}, {"date": "2022-03-17", "close": 66.5, "volume": 1940535.0}, {"date": "2022-03-18", "close": 59.5, "volume": 632390.0}, {"date": "2022-03-21", "close": 62.2, "volume": 713689.0}, {"date": "2022-03-22", "close": 62.0, "volume": 325007.0}, {"date": "2022-03-23", "close": 66.5, "volume": 809861.0}, {"date": "2022-03-24", "close": 58.7, "volume": 356544.0}, {"date": "2022-03-25", "close": 61.2, "volume": 1344876.0}, {"date": "2022-03-28", "close": 54.6, "volume": 298429.0}, {"date": "2022-03-29", "close": 50.0, "volume": 358631.0}, {"date": "2022-03-30", "close": 47.0, "volume": 456635.0}, {"date": "2022-03-31", "close": 44.4, "volume": 193204.0}, {"date": "2022-04-01", "close": 40.0, "volume": 139031.0}, {"date": "2022-04-04", "close": 42.8, "volume": 188763.0}, {"date": "2022-04-05", "close": 40.2, "volume": 119721.0}, {"date": "2022-04-06", "close": 41.1, "volume": 136640.0}, {"date": "2022-04-07", "close": 38.3, "volume": 100993.0}, {"date": "2022-04-08", "close": 37.6, "volume": 117324.0}, {"date": "2022-04-11", "close": 32.2, "volume": 93053.0}, {"date": "2022-04-12", "close": 34.0, "volume": 325239.0}, {"date": "2022-04-13", "close": 35.1, "volume": 162177.0}, {"date": "2022-04-14", "close": 48.6, "volume": 1923592.0}, {"date": "2022-04-18", "close": 50.0, "volume": 2484842.0}, {"date": "2022-04-19", "close": 45.0, "volume": 410274.0}, {"date": "2022-04-20", "close": 43.9, "volume": 433646.0}, {"date": "2022-04-21", "close": 43.3, "volume": 456426.0}, {"date": "2022-04-22", "close": 37.5, "volume": 169201.0}, {"date": "2022-04-25", "close": 35.7, "volume": 145721.0}, {"date": "2022-04-26", "close": 34.2, "volume": 359658.0}, {"date": "2022-04-27", "close": 34.3, "volume": 172524.0}, {"date": "2022-04-28", "close": 37.6, "volume": 461249.0}, {"date": "2022-04-29", "close": 35.6, "volume": 374648.0}, {"date": "2022-05-02", "close": 37.8, "volume": 145609.0}, {"date": "2022-05-03", "close": 37.5, "volume": 146238.0}, {"date": "2022-05-04", "close": 41.1, "volume": 487085.0}, {"date": "2022-05-05", "close": 39.3, "volume": 1044188.0}, {"date": "2022-05-06", "close": 40.8, "volume": 326764.0}, {"date": "2022-05-09", "close": 33.7, "volume": 185282.0}, {"date": "2022-05-10", "close": 29.2, "volume": 169166.0}, {"date": "2022-05-11", "close": 29.7, "volume": 336202.0}, {"date": "2022-05-12", "close": 28.3, "volume": 178436.0}, {"date": "2022-05-13", "close": 30.6, "volume": 196572.0}, {"date": "2022-05-16", "close": 34.9, "volume": 942663.0}, {"date": "2022-05-17", "close": 33.9, "volume": 437804.0}, {"date": "2022-05-18", "close": 33.5, "volume": 179504.0}, {"date": "2022-05-19", "close": 34.1, "volume": 252136.0}, {"date": "2022-05-20", "close": 34.5, "volume": 179510.0}, {"date": "2022-05-23", "close": 32.2, "volume": 128231.0}, {"date": "2022-05-24", "close": 29.9, "volume": 162494.0}, {"date": "2022-05-25", "close": 29.5, "volume": 83606.0}, {"date": "2022-05-26", "close": 32.4, "volume": 391610.0}, {"date": "2022-05-27", "close": 37.6, "volume": 692388.0}, {"date": "2022-05-31", "close": 47.9, "volume": 7413720.0}, {"date": "2022-06-01", "close": 42.9, "volume": 915437.0}, {"date": "2022-06-02", "close": 44.3, "volume": 800015.0}, {"date": "2022-06-03", "close": 56.5, "volume": 2334355.0}, {"date": "2022-06-06", "close": 48.8, "volume": 910522.0}, {"date": "2022-06-07", "close": 70.6, "volume": 6790200.0}, {"date": "2022-06-08", "close": 75.4, "volume": 4421534.0}, {"date": "2022-06-09", "close": 69.9, "volume": 1929007.0}, {"date": "2022-06-10", "close": 71.0, "volume": 1335929.0}, {"date": "2022-06-13", "close": 63.0, "volume": 1565449.0}, {"date": "2022-06-14", "close": 61.4, "volume": 3924033.0}, {"date": "2022-06-15", "close": 58.0, "volume": 700932.0}, {"date": "2022-06-16", "close": 58.0, "volume": 927331.0}, {"date": "2022-06-17", "close": 54.8, "volume": 399103.0}, {"date": "2022-06-21", "close": 52.2, "volume": 432757.0}, {"date": "2022-06-22", "close": 50.4, "volume": 741398.0}, {"date": "2022-06-23", "close": 47.9, "volume": 249270.0}, {"date": "2022-06-24", "close": 53.9, "volume": 513736.0}, {"date": "2022-06-27", "close": 51.8, "volume": 475955.0}, {"date": "2022-06-28", "close": 49.6, "volume": 483551.0}, {"date": "2022-06-29", "close": 49.0, "volume": 340526.0}, {"date": "2022-06-30", "close": 45.9, "volume": 205241.0}, {"date": "2022-07-01", "close": 45.6, "volume": 148282.0}, {"date": "2022-07-05", "close": 39.6, "volume": 196687.0}, {"date": "2022-07-06", "close": 39.3, "volume": 133565.0}, {"date": "2022-07-07", "close": 40.7, "volume": 275554.0}, {"date": "2022-07-08", "close": 41.4, "volume": 157247.0}, {"date": "2022-07-11", "close": 39.4, "volume": 95549.0}, {"date": "2022-07-12", "close": 38.9, "volume": 115200.0}, {"date": "2022-07-13", "close": 38.1, "volume": 88880.0}, {"date": "2022-07-14", "close": 37.1, "volume": 52038.0}, {"date": "2022-07-15", "close": 39.1, "volume": 83542.0}, {"date": "2022-07-18", "close": 39.0, "volume": 154672.0}, {"date": "2022-07-19", "close": 45.4, "volume": 348864.0}, {"date": "2022-07-20", "close": 42.6, "volume": 79071.0}, {"date": "2022-07-21", "close": 41.8, "volume": 61629.0}, {"date": "2022-07-22", "close": 39.1, "volume": 41623.0}, {"date": "2022-07-25", "close": 41.6, "volume": 105341.0}, {"date": "2022-07-26", "close": 41.2, "volume": 174635.0}, {"date": "2022-07-27", "close": 42.3, "volume": 119136.0}, {"date": "2022-07-28", "close": 41.2, "volume": 58845.0}, {"date": "2022-07-29", "close": 44.1, "volume": 253111.0}, {"date": "2022-08-01", "close": 42.0, "volume": 53216.0}, {"date": "2022-08-02", "close": 40.6, "volume": 155899.0}, {"date": "2022-08-03", "close": 38.3, "volume": 115935.0}, {"date": "2022-08-04", "close": 35.7, "volume": 81430.0}, {"date": "2022-08-05", "close": 37.3, "volume": 70689.0}, {"date": "2022-08-08", "close": 37.7, "volume": 36030.0}, {"date": "2022-08-09", "close": 37.0, "volume": 50774.0}, {"date": "2022-08-10", "close": 38.2, "volume": 68105.0}, {"date": "2022-08-11", "close": 38.7, "volume": 134434.0}, {"date": "2022-08-12", "close": 38.1, "volume": 26823.0}, {"date": "2022-08-15", "close": 37.3, "volume": 33702.0}, {"date": "2022-08-16", "close": 36.1, "volume": 48983.0}, {"date": "2022-08-17", "close": 37.0, "volume": 119437.0}, {"date": "2022-08-18", "close": 41.9, "volume": 1228713.0}, {"date": "2022-08-19", "close": 38.6, "volume": 343539.0}, {"date": "2022-08-22", "close": 43.9, "volume": 405759.0}, {"date": "2022-08-23", "close": 50.0, "volume": 2168028.0}, {"date": "2022-08-24", "close": 47.8, "volume": 710428.0}, {"date": "2022-08-25", "close": 45.2, "volume": 257806.0}, {"date": "2022-08-26", "close": 49.2, "volume": 209354.0}, {"date": "2022-08-29", "close": 49.6, "volume": 358530.0}, {"date": "2022-08-30", "close": 42.3, "volume": 170824.0}, {"date": "2022-08-31", "close": 43.5, "volume": 59990.0}, {"date": "2022-09-01", "close": 40.7, "volume": 57274.0}, {"date": "2022-09-02", "close": 46.6, "volume": 150101.0}, {"date": "2022-09-06", "close": 43.5, "volume": 86770.0}, {"date": "2022-09-07", "close": 42.6, "volume": 89662.0}, {"date": "2022-09-08", "close": 42.2, "volume": 60543.0}, {"date": "2022-09-09", "close": 44.8, "volume": 77455.0}, {"date": "2022-09-12", "close": 44.8, "volume": 85314.0}, {"date": "2022-09-13", "close": 41.5, "volume": 86682.0}, {"date": "2022-09-14", "close": 43.5, "volume": 169030.0}, {"date": "2022-09-15", "close": 41.4, "volume": 53134.0}, {"date": "2022-09-16", "close": 40.6, "volume": 58320.0}, {"date": "2022-09-19", "close": 40.2, "volume": 54463.0}, {"date": "2022-09-20", "close": 39.1, "volume": 37464.0}, {"date": "2022-09-21", "close": 39.0, "volume": 49903.0}, {"date": "2022-09-22", "close": 37.5, "volume": 66004.0}, {"date": "2022-09-23", "close": 31.7, "volume": 76744.0}, {"date": "2022-09-26", "close": 31.0, "volume": 32131.0}, {"date": "2022-09-27", "close": 32.1, "volume": 59345.0}, {"date": "2022-09-28", "close": 35.6, "volume": 81541.0}, {"date": "2022-09-29", "close": 36.6, "volume": 306104.0}, {"date": "2022-09-30", "close": 34.6, "volume": 67412.0}, {"date": "2022-10-03", "close": 38.0, "volume": 112694.0}, {"date": "2022-10-04", "close": 40.0, "volume": 123264.0}, {"date": "2022-10-05", "close": 42.3, "volume": 671771.0}, {"date": "2022-10-06", "close": 42.0, "volume": 119361.0}, {"date": "2022-10-07", "close": 42.8, "volume": 267710.0}, {"date": "2022-10-10", "close": 39.7, "volume": 90926.0}, {"date": "2022-10-11", "close": 36.6, "volume": 68556.0}, {"date": "2022-10-12", "close": 35.4, "volume": 51299.0}, {"date": "2022-10-13", "close": 38.1, "volume": 79777.0}, {"date": "2022-10-14", "close": 36.1, "volume": 24776.0}, {"date": "2022-10-17", "close": 38.1, "volume": 37034.0}, {"date": "2022-10-18", "close": 37.4, "volume": 28051.0}, {"date": "2022-10-19", "close": 39.5, "volume": 110519.0}, {"date": "2022-10-20", "close": 38.8, "volume": 67249.0}, {"date": "2022-10-21", "close": 40.3, "volume": 33349.0}, {"date": "2022-10-24", "close": 39.9, "volume": 26080.0}, {"date": "2022-10-25", "close": 39.6, "volume": 66473.0}, {"date": "2022-10-26", "close": 38.5, "volume": 135554.0}, {"date": "2022-10-27", "close": 38.0, "volume": 127899.0}, {"date": "2022-10-28", "close": 35.9, "volume": 74182.0}, {"date": "2022-10-31", "close": 38.1, "volume": 75595.0}, {"date": "2022-11-01", "close": 38.5, "volume": 77724.0}, {"date": "2022-11-02", "close": 37.1, "volume": 77386.0}, {"date": "2022-11-03", "close": 37.2, "volume": 37571.0}, {"date": "2022-11-04", "close": 38.0, "volume": 79130.0}, {"date": "2022-11-07", "close": 39.0, "volume": 101114.0}, {"date": "2022-11-08", "close": 37.3, "volume": 52568.0}, {"date": "2022-11-09", "close": 35.6, "volume": 39642.0}, {"date": "2022-11-10", "close": 42.5, "volume": 307938.0}, {"date": "2022-11-11", "close": 44.8, "volume": 69468.0}, {"date": "2022-11-14", "close": 44.0, "volume": 40653.0}, {"date": "2022-11-15", "close": 46.0, "volume": 104804.0}, {"date": "2022-11-16", "close": 41.9, "volume": 30085.0}, {"date": "2022-11-17", "close": 41.6, "volume": 20928.0}, {"date": "2022-11-18", "close": 41.5, "volume": 15991.0}, {"date": "2022-11-21", "close": 40.0, "volume": 57573.0}, {"date": "2022-11-22", "close": 40.0, "volume": 44949.0}, {"date": "2022-11-23", "close": 39.7, "volume": 10368.0}, {"date": "2022-11-25", "close": 39.2, "volume": 10767.0}, {"date": "2022-11-28", "close": 39.0, "volume": 36334.0}, {"date": "2022-11-29", "close": 39.9, "volume": 94474.0}, {"date": "2022-11-30", "close": 40.0, "volume": 35631.0}, {"date": "2022-12-01", "close": 39.8, "volume": 26097.0}, {"date": "2022-12-02", "close": 40.0, "volume": 23528.0}, {"date": "2022-12-05", "close": 38.4, "volume": 19296.0}, {"date": "2022-12-06", "close": 37.5, "volume": 14613.0}, {"date": "2022-12-07", "close": 38.5, "volume": 9061.0}, {"date": "2022-12-08", "close": 37.5, "volume": 11694.0}, {"date": "2022-12-09", "close": 37.5, "volume": 9204.0}, {"date": "2022-12-12", "close": 38.0, "volume": 14210.0}, {"date": "2022-12-13", "close": 37.8, "volume": 34024.0}, {"date": "2022-12-14", "close": 38.1, "volume": 20625.0}, {"date": "2022-12-15", "close": 38.9, "volume": 11810.0}, {"date": "2022-12-16", "close": 39.1, "volume": 12989.0}, {"date": "2022-12-19", "close": 35.7, "volume": 33094.0}, {"date": "2022-12-20", "close": 36.6, "volume": 25998.0}, {"date": "2022-12-21", "close": 36.7, "volume": 20904.0}, {"date": "2022-12-22", "close": 35.9, "volume": 17849.0}, {"date": "2022-12-23", "close": 35.9, "volume": 15957.0}, {"date": "2022-12-27", "close": 35.1, "volume": 12754.0}, {"date": "2022-12-28", "close": 32.8, "volume": 37176.0}, {"date": "2022-12-29", "close": 32.5, "volume": 23965.0}, {"date": "2022-12-30", "close": 34.4, "volume": 17209.0}, {"date": "2023-01-03", "close": 32.5, "volume": 12389.0}, {"date": "2023-01-04", "close": 32.3, "volume": 15660.0}, {"date": "2023-01-05", "close": 32.3, "volume": 16311.0}, {"date": "2023-01-06", "close": 33.2, "volume": 18480.0}, {"date": "2023-01-09", "close": 33.8, "volume": 33993.0}, {"date": "2023-01-10", "close": 34.6, "volume": 6844.0}, {"date": "2023-01-11", "close": 35.4, "volume": 11365.0}, {"date": "2023-01-12", "close": 37.5, "volume": 28617.0}, {"date": "2023-01-13", "close": 37.7, "volume": 18738.0}, {"date": "2023-01-17", "close": 37.0, "volume": 8459.0}, {"date": "2023-01-18", "close": 37.2, "volume": 6667.0}, {"date": "2023-01-19", "close": 39.1, "volume": 10916.0}, {"date": "2023-01-20", "close": 38.6, "volume": 7373.0}, {"date": "2023-01-23", "close": 39.7, "volume": 20108.0}, {"date": "2023-01-24", "close": 38.6, "volume": 6700.0}, {"date": "2023-01-25", "close": 39.1, "volume": 11954.0}, {"date": "2023-01-26", "close": 37.5, "volume": 4572.0}, {"date": "2023-01-27", "close": 37.8, "volume": 11720.0}, {"date": "2023-01-30", "close": 35.9, "volume": 10354.0}, {"date": "2023-01-31", "close": 36.2, "volume": 7791.0}, {"date": "2023-02-01", "close": 37.1, "volume": 8277.0}, {"date": "2023-02-02", "close": 36.0, "volume": 11052.0}, {"date": "2023-02-03", "close": 35.9, "volume": 9095.0}, {"date": "2023-02-06", "close": 37.8, "volume": 12988.0}, {"date": "2023-02-07", "close": 36.8, "volume": 12799.0}, {"date": "2023-02-08", "close": 36.7, "volume": 13290.0}, {"date": "2023-02-09", "close": 35.4, "volume": 11515.0}, {"date": "2023-02-10", "close": 37.5, "volume": 41511.0}, {"date": "2023-02-13", "close": 36.6, "volume": 26509.0}, {"date": "2023-02-14", "close": 36.8, "volume": 7004.0}, {"date": "2023-02-15", "close": 37.8, "volume": 8131.0}, {"date": "2023-02-16", "close": 36.8, "volume": 9046.0}, {"date": "2023-02-17", "close": 34.7, "volume": 13883.0}, {"date": "2023-02-21", "close": 32.3, "volume": 11660.0}, {"date": "2023-02-22", "close": 34.0, "volume": 8181.0}, {"date": "2023-02-23", "close": 34.0, "volume": 7440.0}, {"date": "2023-02-24", "close": 34.1, "volume": 4368.0}, {"date": "2023-02-27", "close": 34.0, "volume": 3760.0}, {"date": "2023-02-28", "close": 32.7, "volume": 7143.0}, {"date": "2023-03-01", "close": 32.0, "volume": 15423.0}, {"date": "2023-03-02", "close": 32.0, "volume": 10199.0}, {"date": "2023-03-03", "close": 32.5, "volume": 17935.0}, {"date": "2023-03-06", "close": 31.9, "volume": 10931.0}, {"date": "2023-03-07", "close": 30.8, "volume": 11557.0}, {"date": "2023-03-08", "close": 30.4, "volume": 13255.0}, {"date": "2023-03-09", "close": 30.6, "volume": 7987.0}, {"date": "2023-03-10", "close": 28.2, "volume": 12351.0}, {"date": "2023-03-13", "close": 28.5, "volume": 23141.0}, {"date": "2023-03-14", "close": 27.0, "volume": 23799.0}, {"date": "2023-03-15", "close": 24.7, "volume": 17799.0}, {"date": "2023-03-16", "close": 25.0, "volume": 12098.0}, {"date": "2023-03-17", "close": 23.6, "volume": 9775.0}, {"date": "2023-03-20", "close": 24.7, "volume": 11963.0}, {"date": "2023-03-21", "close": 26.0, "volume": 11962.0}, {"date": "2023-03-22", "close": 24.9, "volume": 7159.0}, {"date": "2023-03-23", "close": 24.7, "volume": 8357.0}, {"date": "2023-03-24", "close": 25.0, "volume": 4538.0}, {"date": "2023-03-27", "close": 26.5, "volume": 23275.0}, {"date": "2023-03-28", "close": 26.0, "volume": 8674.0}, {"date": "2023-03-29", "close": 26.9, "volume": 8869.0}, {"date": "2023-03-30", "close": 26.3, "volume": 4868.0}, {"date": "2023-03-31", "close": 25.9, "volume": 35648.0}, {"date": "2023-04-03", "close": 29.0, "volume": 362670.0}, {"date": "2023-04-04", "close": 29.0, "volume": 60545.0}, {"date": "2023-04-05", "close": 27.4, "volume": 20628.0}, {"date": "2023-04-06", "close": 28.0, "volume": 21250.0}, {"date": "2023-04-10", "close": 27.4, "volume": 9186.0}, {"date": "2023-04-11", "close": 27.8, "volume": 11903.0}, {"date": "2023-04-12", "close": 27.6, "volume": 24927.0}, {"date": "2023-04-13", "close": 26.4, "volume": 14699.0}, {"date": "2023-04-14", "close": 26.7, "volume": 8515.0}, {"date": "2023-04-17", "close": 26.2, "volume": 13332.0}, {"date": "2023-04-18", "close": 25.7, "volume": 15686.0}, {"date": "2023-04-19", "close": 24.3, "volume": 16549.0}, {"date": "2023-04-20", "close": 24.1, "volume": 17055.0}, {"date": "2023-04-21", "close": 24.2, "volume": 12032.0}, {"date": "2023-04-24", "close": 23.8, "volume": 8902.0}, {"date": "2023-04-25", "close": 21.4, "volume": 18086.0}, {"date": "2023-04-26", "close": 22.0, "volume": 6650.0}, {"date": "2023-04-27", "close": 21.7, "volume": 12021.0}, {"date": "2023-04-28", "close": 22.5, "volume": 12052.0}, {"date": "2023-05-01", "close": 22.1, "volume": 15001.0}, {"date": "2023-05-02", "close": 21.3, "volume": 13310.0}, {"date": "2023-05-03", "close": 20.9, "volume": 7758.0}, {"date": "2023-05-04", "close": 21.3, "volume": 5800.0}, {"date": "2023-05-05", "close": 21.3, "volume": 14012.0}, {"date": "2023-05-08", "close": 22.3, "volume": 16555.0}, {"date": "2023-05-09", "close": 22.4, "volume": 8295.0}, {"date": "2023-05-10", "close": 21.9, "volume": 6567.0}, {"date": "2023-05-11", "close": 21.5, "volume": 3354.0}, {"date": "2023-05-12", "close": 21.6, "volume": 4873.0}, {"date": "2023-05-15", "close": 21.9, "volume": 5147.0}, {"date": "2023-05-16", "close": 21.9, "volume": 4414.0}, {"date": "2023-05-17", "close": 21.6, "volume": 4669.0}, {"date": "2023-05-18", "close": 22.1, "volume": 8055.0}, {"date": "2023-05-19", "close": 22.5, "volume": 10944.0}, {"date": "2023-05-22", "close": 22.8, "volume": 7930.0}, {"date": "2023-05-23", "close": 23.1, "volume": 3891.0}, {"date": "2023-05-24", "close": 24.8, "volume": 20438.0}, {"date": "2023-05-25", "close": 23.6, "volume": 7762.0}, {"date": "2023-05-26", "close": 23.9, "volume": 10876.0}, {"date": "2023-05-30", "close": 23.0, "volume": 12826.0}, {"date": "2023-05-31", "close": 22.4, "volume": 3321.0}, {"date": "2023-06-01", "close": 22.6, "volume": 10716.0}, {"date": "2023-06-02", "close": 23.3, "volume": 9582.0}, {"date": "2023-06-05", "close": 24.1, "volume": 18129.0}, {"date": "2023-06-06", "close": 24.2, "volume": 11038.0}, {"date": "2023-06-07", "close": 24.3, "volume": 9179.0}, {"date": "2023-06-08", "close": 24.7, "volume": 8649.0}, {"date": "2023-06-09", "close": 23.9, "volume": 7535.0}, {"date": "2023-06-12", "close": 23.5, "volume": 7557.0}, {"date": "2023-06-13", "close": 23.2, "volume": 12868.0}, {"date": "2023-06-14", "close": 22.2, "volume": 6609.0}, {"date": "2023-06-15", "close": 22.6, "volume": 8206.0}, {"date": "2023-06-16", "close": 22.1, "volume": 6372.0}, {"date": "2023-06-20", "close": 21.9, "volume": 6816.0}, {"date": "2023-06-21", "close": 21.6, "volume": 12361.0}, {"date": "2023-06-22", "close": 21.1, "volume": 12160.0}, {"date": "2023-06-23", "close": 20.2, "volume": 10302.0}, {"date": "2023-06-26", "close": 20.9, "volume": 3953.0}, {"date": "2023-06-27", "close": 20.9, "volume": 4250.0}, {"date": "2023-06-28", "close": 20.6, "volume": 5346.0}, {"date": "2023-06-29", "close": 21.0, "volume": 3244.0}, {"date": "2023-06-30", "close": 21.3, "volume": 4069.0}, {"date": "2023-07-03", "close": 21.2, "volume": 4181.0}, {"date": "2023-07-05", "close": 20.8, "volume": 4504.0}, {"date": "2023-07-06", "close": 20.9, "volume": 5448.0}, {"date": "2023-07-07", "close": 21.0, "volume": 5910.0}, {"date": "2023-07-10", "close": 20.4, "volume": 9753.0}, {"date": "2023-07-11", "close": 21.2, "volume": 10525.0}, {"date": "2023-07-12", "close": 22.8, "volume": 45916.0}, {"date": "2023-07-13", "close": 23.0, "volume": 42780.0}, {"date": "2023-07-14", "close": 21.7, "volume": 10714.0}, {"date": "2023-07-17", "close": 21.5, "volume": 10188.0}, {"date": "2023-07-18", "close": 22.0, "volume": 4565.0}, {"date": "2023-07-19", "close": 21.4, "volume": 8912.0}, {"date": "2023-07-20", "close": 21.2, "volume": 11123.0}, {"date": "2023-07-21", "close": 21.6, "volume": 9545.0}, {"date": "2023-07-24", "close": 23.0, "volume": 22399.0}, {"date": "2023-07-25", "close": 23.2, "volume": 10419.0}, {"date": "2023-07-26", "close": 23.0, "volume": 3386.0}, {"date": "2023-07-27", "close": 21.95, "volume": 11844.0}, {"date": "2023-07-28", "close": 22.6, "volume": 11527.0}, {"date": "2023-07-31", "close": 23.6, "volume": 25879.0}, {"date": "2023-08-01", "close": 23.4, "volume": 8324.0}, {"date": "2023-08-02", "close": 23.0, "volume": 9990.0}, {"date": "2023-08-03", "close": 23.4, "volume": 8462.0}, {"date": "2023-08-04", "close": 22.8, "volume": 12141.0}, {"date": "2023-08-07", "close": 23.7, "volume": 5611.0}, {"date": "2023-08-08", "close": 22.9, "volume": 5976.0}, {"date": "2023-08-09", "close": 23.4, "volume": 35200.0}, {"date": "2023-08-10", "close": 23.0, "volume": 6244.0}, {"date": "2023-08-11", "close": 22.761, "volume": 4713.0}, {"date": "2023-08-14", "close": 22.6, "volume": 4549.0}, {"date": "2023-08-15", "close": 21.5, "volume": 8885.0}, {"date": "2023-08-16", "close": 19.0, "volume": 35705.0}, {"date": "2023-08-17", "close": 18.731, "volume": 6184.0}, {"date": "2023-08-18", "close": 18.4, "volume": 8376.0}, {"date": "2023-08-21", "close": 18.6, "volume": 8853.0}, {"date": "2023-08-22", "close": 18.5, "volume": 6091.0}, {"date": "2023-08-23", "close": 18.4, "volume": 1984.0}, {"date": "2023-08-24", "close": 17.9, "volume": 4217.0}, {"date": "2023-08-25", "close": 17.9, "volume": 6567.0}, {"date": "2023-08-28", "close": 17.6, "volume": 1971.0}, {"date": "2023-08-29", "close": 18.05, "volume": 6255.0}, {"date": "2023-08-30", "close": 18.1, "volume": 4471.0}, {"date": "2023-08-31", "close": 19.3, "volume": 16269.0}, {"date": "2023-09-01", "close": 22.1, "volume": 44386.0}, {"date": "2023-09-05", "close": 22.4, "volume": 53296.0}, {"date": "2023-09-06", "close": 21.7, "volume": 11136.0}, {"date": "2023-09-07", "close": 22.4, "volume": 11420.0}, {"date": "2023-09-08", "close": 22.05, "volume": 7934.0}, {"date": "2023-09-11", "close": 22.4, "volume": 7589.0}, {"date": "2023-09-12", "close": 22.3, "volume": 17547.0}, {"date": "2023-09-13", "close": 20.5, "volume": 19792.0}, {"date": "2023-09-14", "close": 21.9, "volume": 16436.0}, {"date": "2023-09-15", "close": 22.3, "volume": 5314.0}, {"date": "2023-09-18", "close": 21.8, "volume": 8736.0}, {"date": "2023-09-19", "close": 20.5, "volume": 14107.0}, {"date": "2023-09-20", "close": 20.4, "volume": 5178.0}, {"date": "2023-09-21", "close": 19.8, "volume": 9430.0}, {"date": "2023-09-22", "close": 20.1, "volume": 3351.0}, {"date": "2023-09-25", "close": 19.6, "volume": 7000.0}, {"date": "2023-09-26", "close": 20.0, "volume": 4197.0}, {"date": "2023-09-27", "close": 21.1, "volume": 27963.0}, {"date": "2023-09-28", "close": 19.7, "volume": 19805.0}, {"date": "2023-09-29", "close": 19.5, "volume": 9519.0}, {"date": "2023-10-02", "close": 17.9, "volume": 27212.0}, {"date": "2023-10-03", "close": 18.1, "volume": 7309.0}, {"date": "2023-10-04", "close": 17.2, "volume": 14395.0}, {"date": "2023-10-05", "close": 16.9, "volume": 5908.0}, {"date": "2023-10-06", "close": 17.5, "volume": 4324.0}, {"date": "2023-10-09", "close": 22.2, "volume": 417568.0}, {"date": "2023-10-10", "close": 21.0, "volume": 73074.0}, {"date": "2023-10-11", "close": 19.9, "volume": 41498.0}, {"date": "2023-10-12", "close": 18.9, "volume": 23167.0}, {"date": "2023-10-13", "close": 22.7, "volume": 90321.0}, {"date": "2023-10-16", "close": 22.2, "volume": 49850.0}, {"date": "2023-10-17", "close": 23.2, "volume": 31175.0}, {"date": "2023-10-18", "close": 23.6, "volume": 172290.0}, {"date": "2023-10-19", "close": 25.0, "volume": 94303.0}, {"date": "2023-10-20", "close": 24.1, "volume": 70944.0}, {"date": "2023-10-23", "close": 21.8, "volume": 37615.0}, {"date": "2023-10-24", "close": 21.8, "volume": 20885.0}, {"date": "2023-10-25", "close": 21.3, "volume": 26117.0}, {"date": "2023-10-26", "close": 20.3, "volume": 36145.0}, {"date": "2023-10-27", "close": 21.6, "volume": 51683.0}, {"date": "2023-10-30", "close": 20.3, "volume": 37238.0}, {"date": "2023-10-31", "close": 19.2, "volume": 19534.0}, {"date": "2023-11-01", "close": 19.3, "volume": 19477.0}, {"date": "2023-11-02", "close": 19.7, "volume": 12914.0}, {"date": "2023-11-03", "close": 19.9, "volume": 16098.0}, {"date": "2023-11-06", "close": 19.1, "volume": 21344.0}, {"date": "2023-11-07", "close": 18.5, "volume": 26287.0}, {"date": "2023-11-08", "close": 17.8, "volume": 13562.0}, {"date": "2023-11-09", "close": 18.3, "volume": 13995.0}, {"date": "2023-11-10", "close": 18.2, "volume": 10988.0}, {"date": "2023-11-13", "close": 17.9, "volume": 10851.0}, {"date": "2023-11-14", "close": 18.2, "volume": 24879.0}, {"date": "2023-11-15", "close": 18.2, "volume": 11964.0}, {"date": "2023-11-16", "close": 17.5, "volume": 21545.0}, {"date": "2023-11-17", "close": 17.3, "volume": 15664.0}, {"date": "2023-11-20", "close": 17.5, "volume": 12099.0}, {"date": "2023-11-21", "close": 17.3, "volume": 14046.0}, {"date": "2023-11-22", "close": 17.7, "volume": 10790.0}, {"date": "2023-11-24", "close": 17.4, "volume": 10199.0}, {"date": "2023-11-27", "close": 17.1, "volume": 7456.0}, {"date": "2023-11-28", "close": 17.8, "volume": 19958.0}, {"date": "2023-11-29", "close": 17.6, "volume": 8619.0}, {"date": "2023-11-30", "close": 17.5, "volume": 20209.0}, {"date": "2023-12-01", "close": 17.7, "volume": 11480.0}, {"date": "2023-12-04", "close": 17.9, "volume": 7062.0}, {"date": "2023-12-05", "close": 17.5, "volume": 8100.0}, {"date": "2023-12-06", "close": 17.3, "volume": 39276.0}, {"date": "2023-12-07", "close": 17.8, "volume": 17322.0}, {"date": "2023-12-08", "close": 17.597, "volume": 7792.0}, {"date": "2023-12-11", "close": 17.5, "volume": 8989.0}, {"date": "2023-12-12", "close": 17.0, "volume": 10251.0}, {"date": "2023-12-13", "close": 16.6, "volume": 20501.0}, {"date": "2023-12-14", "close": 16.8, "volume": 12231.0}, {"date": "2023-12-15", "close": 17.0, "volume": 12852.0}, {"date": "2023-12-18", "close": 17.0, "volume": 26365.0}, {"date": "2023-12-19", "close": 17.7, "volume": 13494.0}, {"date": "2023-12-20", "close": 18.0, "volume": 30532.0}, {"date": "2023-12-21", "close": 17.9, "volume": 9064.0}, {"date": "2023-12-22", "close": 17.7, "volume": 9756.0}, {"date": "2023-12-26", "close": 18.6, "volume": 22065.0}, {"date": "2023-12-27", "close": 18.5, "volume": 10117.0}, {"date": "2023-12-28", "close": 18.1, "volume": 8005.0}, {"date": "2023-12-29", "close": 17.9, "volume": 7636.0}, {"date": "2024-01-02", "close": 17.9, "volume": 11690.0}, {"date": "2024-01-03", "close": 18.4, "volume": 9100.0}, {"date": "2024-01-04", "close": 18.0, "volume": 5354.0}, {"date": "2024-01-05", "close": 17.5, "volume": 7495.0}, {"date": "2024-01-08", "close": 16.7, "volume": 12368.0}, {"date": "2024-01-09", "close": 16.9, "volume": 6578.0}, {"date": "2024-01-10", "close": 16.4, "volume": 8817.0}, {"date": "2024-01-11", "close": 16.4, "volume": 9206.0}, {"date": "2024-01-12", "close": 17.0, "volume": 18337.0}, {"date": "2024-01-16", "close": 16.3, "volume": 15003.0}, {"date": "2024-01-17", "close": 15.8, "volume": 14575.0}, {"date": "2024-01-18", "close": 16.3, "volume": 17522.0}, {"date": "2024-01-19", "close": 15.6, "volume": 9714.0}, {"date": "2024-01-22", "close": 16.0, "volume": 13472.0}, {"date": "2024-01-23", "close": 16.0, "volume": 4944.0}, {"date": "2024-01-24", "close": 16.05, "volume": 5151.0}, {"date": "2024-01-25", "close": 16.7, "volume": 11833.0}, {"date": "2024-01-26", "close": 16.1, "volume": 17605.0}, {"date": "2024-01-29", "close": 16.1, "volume": 9527.0}, {"date": "2024-01-30", "close": 15.7, "volume": 20518.0}, {"date": "2024-01-31", "close": 15.5, "volume": 7930.0}, {"date": "2024-02-01", "close": 15.4, "volume": 12403.0}, {"date": "2024-02-02", "close": 15.5, "volume": 8053.0}, {"date": "2024-02-05", "close": 15.1, "volume": 9521.0}, {"date": "2024-02-06", "close": 14.605, "volume": 12927.0}, {"date": "2024-02-07", "close": 14.3, "volume": 7998.0}, {"date": "2024-02-08", "close": 14.4, "volume": 6145.0}, {"date": "2024-02-09", "close": 14.4, "volume": 4515.0}, {"date": "2024-02-12", "close": 14.3, "volume": 3695.0}, {"date": "2024-02-13", "close": 14.2, "volume": 4648.0}, {"date": "2024-02-14", "close": 14.4, "volume": 5722.0}, {"date": "2024-02-15", "close": 14.7, "volume": 7162.0}, {"date": "2024-02-16", "close": 14.7, "volume": 4507.0}, {"date": "2024-02-20", "close": 14.6, "volume": 3873.0}, {"date": "2024-02-21", "close": 14.5, "volume": 3048.0}, {"date": "2024-02-22", "close": 13.0, "volume": 24789.0}, {"date": "2024-02-23", "close": 13.0, "volume": 7765.0}, {"date": "2024-02-26", "close": 13.1, "volume": 4665.0}, {"date": "2024-02-27", "close": 13.4, "volume": 7670.0}, {"date": "2024-02-28", "close": 13.0, "volume": 2120.0}, {"date": "2024-02-29", "close": 13.2, "volume": 2133.0}, {"date": "2024-03-01", "close": 13.3, "volume": 4846.0}, {"date": "2024-03-04", "close": 13.2, "volume": 4270.0}, {"date": "2024-03-05", "close": 13.3, "volume": 6864.0}, {"date": "2024-03-06", "close": 13.0, "volume": 4978.0}, {"date": "2024-03-07", "close": 12.8, "volume": 3853.0}, {"date": "2024-03-08", "close": 12.7, "volume": 3866.0}, {"date": "2024-03-11", "close": 12.8, "volume": 2310.0}, {"date": "2024-03-12", "close": 12.8, "volume": 3108.0}, {"date": "2024-03-13", "close": 12.9, "volume": 4023.0}, {"date": "2024-03-14", "close": 13.3, "volume": 6264.0}, {"date": "2024-03-15", "close": 13.3, "volume": 12828.0}, {"date": "2024-03-18", "close": 13.0, "volume": 19620.0}, {"date": "2024-03-19", "close": 13.6, "volume": 8442.0}, {"date": "2024-03-20", "close": 13.4, "volume": 19333.0}, {"date": "2024-03-21", "close": 13.6, "volume": 4595.0}, {"date": "2024-03-22", "close": 13.7, "volume": 6628.0}, {"date": "2024-03-25", "close": 13.55, "volume": 6288.0}, {"date": "2024-03-26", "close": 13.1, "volume": 4933.0}, {"date": "2024-03-27", "close": 13.3, "volume": 5120.0}, {"date": "2024-03-28", "close": 13.3, "volume": 8680.0}, {"date": "2024-04-01", "close": 14.097, "volume": 45800.0}, {"date": "2024-04-02", "close": 15.6, "volume": 179372.0}, {"date": "2024-04-03", "close": 14.3, "volume": 37841.0}, {"date": "2024-04-04", "close": 16.1, "volume": 75002.0}, {"date": "2024-04-05", "close": 17.5, "volume": 76211.0}, {"date": "2024-04-08", "close": 15.9, "volume": 39819.0}, {"date": "2024-04-09", "close": 14.9, "volume": 24148.0}, {"date": "2024-04-10", "close": 16.2, "volume": 80157.0}, {"date": "2024-04-11", "close": 16.0, "volume": 22042.0}, {"date": "2024-04-12", "close": 21.6, "volume": 1513408.0}, {"date": "2024-04-15", "close": 23.1, "volume": 513414.0}, {"date": "2024-04-16", "close": 19.1, "volume": 225892.0}, {"date": "2024-04-17", "close": 18.2, "volume": 83802.0}, {"date": "2024-04-18", "close": 16.7, "volume": 130365.0}, {"date": "2024-04-19", "close": 19.1, "volume": 297364.0}, {"date": "2024-04-22", "close": 17.4, "volume": 81355.0}, {"date": "2024-04-23", "close": 16.4, "volume": 91257.0}, {"date": "2024-04-24", "close": 17.0, "volume": 68050.0}, {"date": "2024-04-25", "close": 16.2, "volume": 53728.0}, {"date": "2024-04-26", "close": 16.7, "volume": 47357.0}, {"date": "2024-04-29", "close": 16.4, "volume": 40610.0}, {"date": "2024-04-30", "close": 16.1, "volume": 99285.0}, {"date": "2024-05-01", "close": 15.3, "volume": 37499.0}, {"date": "2024-05-02", "close": 15.1, "volume": 29925.0}, {"date": "2024-05-03", "close": 15.5, "volume": 19066.0}, {"date": "2024-05-06", "close": 15.1, "volume": 26161.0}, {"date": "2024-05-07", "close": 15.0, "volume": 21079.0}, {"date": "2024-05-08", "close": 15.5, "volume": 38580.0}, {"date": "2024-05-09", "close": 15.8, "volume": 14579.0}, {"date": "2024-05-10", "close": 15.4, "volume": 17098.0}, {"date": "2024-05-13", "close": 15.1, "volume": 35537.0}, {"date": "2024-05-14", "close": 14.4, "volume": 51697.0}, {"date": "2024-05-15", "close": 14.0, "volume": 27598.0}, {"date": "2024-05-16", "close": 14.0, "volume": 19454.0}, {"date": "2024-05-17", "close": 13.8, "volume": 29136.0}, {"date": "2024-05-20", "close": 13.8, "volume": 24316.0}, {"date": "2024-05-21", "close": 14.1, "volume": 9234.0}, {"date": "2024-05-22", "close": 13.5, "volume": 12104.0}, {"date": "2024-05-23", "close": 13.0, "volume": 17482.0}, {"date": "2024-05-24", "close": 13.0, "volume": 7972.0}, {"date": "2024-05-28", "close": 13.6, "volume": 16524.0}, {"date": "2024-05-29", "close": 13.3, "volume": 4132.0}, {"date": "2024-05-30", "close": 13.1, "volume": 13205.0}, {"date": "2024-05-31", "close": 13.3, "volume": 11637.0}, {"date": "2024-06-03", "close": 13.4, "volume": 7732.0}, {"date": "2024-06-04", "close": 13.2, "volume": 8495.0}, {"date": "2024-06-05", "close": 12.75, "volume": 16813.0}, {"date": "2024-06-06", "close": 12.7, "volume": 17446.0}, {"date": "2024-06-07", "close": 12.6, "volume": 9241.0}, {"date": "2024-06-10", "close": 12.7, "volume": 13758.0}, {"date": "2024-06-11", "close": 12.6, "volume": 12564.0}, {"date": "2024-06-12", "close": 12.6, "volume": 22692.0}, {"date": "2024-06-13", "close": 12.4, "volume": 9565.0}, {"date": "2024-06-14", "close": 12.3, "volume": 7945.0}, {"date": "2024-06-17", "close": 12.1, "volume": 28668.0}, {"date": "2024-06-18", "close": 12.4, "volume": 39779.0}, {"date": "2024-06-20", "close": 12.1, "volume": 31710.0}, {"date": "2024-06-21", "close": 11.8, "volume": 28297.0}, {"date": "2024-06-24", "close": 12.5, "volume": 21993.0}, {"date": "2024-06-25", "close": 12.7, "volume": 22314.0}, {"date": "2024-06-26", "close": 12.3, "volume": 12313.0}, {"date": "2024-06-27", "close": 12.7, "volume": 16204.0}, {"date": "2024-06-28", "close": 12.9, "volume": 19167.0}, {"date": "2024-07-01", "close": 12.6, "volume": 25686.0}, {"date": "2024-07-02", "close": 12.2, "volume": 9688.0}, {"date": "2024-07-03", "close": 12.8, "volume": 17562.0}, {"date": "2024-07-05", "close": 12.4, "volume": 12138.0}, {"date": "2024-07-08", "close": 12.0, "volume": 5734.0}, {"date": "2024-07-09", "close": 12.0, "volume": 4852.0}, {"date": "2024-07-10", "close": 11.8, "volume": 10438.0}, {"date": "2024-07-11", "close": 12.0, "volume": 8730.0}, {"date": "2024-07-12", "close": 11.7, "volume": 25255.0}, {"date": "2024-07-15", "close": 11.8, "volume": 16910.0}, {"date": "2024-07-16", "close": 12.3, "volume": 20605.0}, {"date": "2024-07-17", "close": 12.4, "volume": 12672.0}, {"date": "2024-07-18", "close": 12.1, "volume": 6902.0}, {"date": "2024-07-19", "close": 12.1, "volume": 9619.0}, {"date": "2024-07-22", "close": 11.9, "volume": 15038.0}, {"date": "2024-07-23", "close": 12.0, "volume": 7089.0}, {"date": "2024-07-24", "close": 12.3, "volume": 11632.0}, {"date": "2024-07-25", "close": 12.2, "volume": 6119.0}, {"date": "2024-07-26", "close": 12.4, "volume": 5083.0}, {"date": "2024-07-29", "close": 12.5, "volume": 24343.0}, {"date": "2024-07-30", "close": 12.6, "volume": 18444.0}, {"date": "2024-07-31", "close": 13.7, "volume": 39236.0}, {"date": "2024-08-01", "close": 12.6, "volume": 52610.0}, {"date": "2024-08-02", "close": 12.2, "volume": 30015.0}, {"date": "2024-08-05", "close": 15.0, "volume": 411592.0}, {"date": "2024-08-06", "close": 12.9, "volume": 112232.0}, {"date": "2024-08-07", "close": 13.7, "volume": 281005.0}, {"date": "2024-08-08", "close": 14.0, "volume": 167437.0}, {"date": "2024-08-09", "close": 13.2, "volume": 61368.0}, {"date": "2024-08-12", "close": 15.3, "volume": 635207.0}, {"date": "2024-08-13", "close": 13.2, "volume": 178857.0}, {"date": "2024-08-14", "close": 12.7, "volume": 188059.0}, {"date": "2024-08-15", "close": 11.9, "volume": 132352.0}, {"date": "2024-08-16", "close": 11.7, "volume": 77645.0}, {"date": "2024-08-19", "close": 11.8, "volume": 50544.0}, {"date": "2024-08-20", "close": 11.4, "volume": 84793.0}, {"date": "2024-08-21", "close": 11.0, "volume": 47521.0}, {"date": "2024-08-22", "close": 11.25, "volume": 19181.0}, {"date": "2024-08-23", "close": 11.4, "volume": 28112.0}, {"date": "2024-08-26", "close": 12.6, "volume": 175854.0}, {"date": "2024-08-27", "close": 11.7, "volume": 44732.0}, {"date": "2024-08-28", "close": 11.0, "volume": 64606.0}, {"date": "2024-08-29", "close": 11.1, "volume": 44483.0}, {"date": "2024-08-30", "close": 11.2, "volume": 14951.0}, {"date": "2024-09-03", "close": 10.6, "volume": 21668.0}, {"date": "2024-09-04", "close": 9.801, "volume": 51934.0}, {"date": "2024-09-05", "close": 10.0, "volume": 21311.0}, {"date": "2024-09-06", "close": 9.86, "volume": 18147.0}, {"date": "2024-09-09", "close": 9.859, "volume": 11394.0}, {"date": "2024-09-10", "close": 9.858, "volume": 6298.0}, {"date": "2024-09-11", "close": 9.846, "volume": 11446.0}, {"date": "2024-09-12", "close": 10.2, "volume": 15607.0}, {"date": "2024-09-13", "close": 10.1, "volume": 5405.0}, {"date": "2024-09-16", "close": 10.4, "volume": 16320.0}, {"date": "2024-09-17", "close": 10.7, "volume": 9479.0}, {"date": "2024-09-18", "close": 10.3, "volume": 10550.0}, {"date": "2024-09-19", "close": 10.7, "volume": 8111.0}, {"date": "2024-09-20", "close": 10.6, "volume": 7601.0}, {"date": "2024-09-23", "close": 10.6, "volume": 7742.0}, {"date": "2024-09-24", "close": 10.3, "volume": 9533.0}, {"date": "2024-09-25", "close": 10.6, "volume": 6778.0}, {"date": "2024-09-26", "close": 10.3, "volume": 6553.0}, {"date": "2024-09-27", "close": 10.9, "volume": 31484.0}, {"date": "2024-09-30", "close": 11.0, "volume": 22140.0}, {"date": "2024-10-01", "close": 13.3, "volume": 1426146.0}, {"date": "2024-10-02", "close": 12.7, "volume": 476011.0}, {"date": "2024-10-03", "close": 14.9, "volume": 633715.0}, {"date": "2024-10-04", "close": 14.4, "volume": 262895.0}, {"date": "2024-10-07", "close": 16.9, "volume": 456545.0}, {"date": "2024-10-08", "close": 14.7, "volume": 186303.0}, {"date": "2024-10-09", "close": 14.1, "volume": 129623.0}, {"date": "2024-10-10", "close": 15.1, "volume": 162372.0}, {"date": "2024-10-11", "close": 14.4, "volume": 118229.0}, {"date": "2024-10-14", "close": 13.6, "volume": 40906.0}, {"date": "2024-10-15", "close": 13.3, "volume": 56696.0}, {"date": "2024-10-16", "close": 13.2, "volume": 33624.0}, {"date": "2024-10-17", "close": 12.9, "volume": 28967.0}, {"date": "2024-10-18", "close": 13.4, "volume": 23008.0}, {"date": "2024-10-21", "close": 14.8, "volume": 48382.0}, {"date": "2024-10-22", "close": 14.5, "volume": 32108.0}, {"date": "2024-10-23", "close": 13.8, "volume": 28193.0}, {"date": "2024-10-24", "close": 14.4, "volume": 22742.0}, {"date": "2024-10-25", "close": 16.0, "volume": 110379.0}, {"date": "2024-10-28", "close": 13.4, "volume": 126542.0}, {"date": "2024-10-29", "close": 12.5, "volume": 46258.0}, {"date": "2024-10-30", "close": 12.6, "volume": 56345.0}, {"date": "2024-10-31", "close": 13.8, "volume": 135818.0}, {"date": "2024-11-01", "close": 13.0, "volume": 58451.0}, {"date": "2024-11-04", "close": 13.2, "volume": 57694.0}, {"date": "2024-11-05", "close": 13.2, "volume": 24353.0}, {"date": "2024-11-06", "close": 13.5, "volume": 92700.0}, {"date": "2024-11-07", "close": 13.1, "volume": 49203.0}, {"date": "2024-11-08", "close": 13.2, "volume": 38233.0}, {"date": "2024-11-11", "close": 13.3, "volume": 58547.0}, {"date": "2024-11-12", "close": 14.0, "volume": 41270.0}, {"date": "2024-11-13", "close": 14.8, "volume": 65978.0}, {"date": "2024-11-14", "close": 15.3, "volume": 46404.0}, {"date": "2024-11-15", "close": 14.3, "volume": 24621.0}, {"date": "2024-11-18", "close": 14.7, "volume": 36971.0}, {"date": "2024-11-19", "close": 15.3, "volume": 49832.0}, {"date": "2024-11-20", "close": 14.6, "volume": 23551.0}, {"date": "2024-11-21", "close": 14.2, "volume": 16579.0}, {"date": "2024-11-22", "close": 14.6, "volume": 18775.0}, {"date": "2024-11-25", "close": 13.8, "volume": 25111.0}, {"date": "2024-11-26", "close": 13.9, "volume": 16587.0}, {"date": "2024-11-27", "close": 13.8, "volume": 11324.0}, {"date": "2024-11-29", "close": 13.9, "volume": 7476.0}, {"date": "2024-12-02", "close": 13.4, "volume": 22581.0}, {"date": "2024-12-03", "close": 13.2, "volume": 27209.0}, {"date": "2024-12-04", "close": 12.8, "volume": 14438.0}, {"date": "2024-12-05", "close": 12.6, "volume": 11060.0}, {"date": "2024-12-06", "close": 12.6, "volume": 25295.0}, {"date": "2024-12-09", "close": 12.8, "volume": 20923.0}, {"date": "2024-12-10", "close": 12.9, "volume": 5810.0}, {"date": "2024-12-11", "close": 12.9, "volume": 9668.0}, {"date": "2024-12-12", "close": 13.8, "volume": 64869.0}, {"date": "2024-12-13", "close": 13.9, "volume": 22909.0}, {"date": "2024-12-16", "close": 13.6, "volume": 19175.0}, {"date": "2024-12-17", "close": 13.0, "volume": 15475.0}, {"date": "2024-12-18", "close": 12.6, "volume": 12236.0}, {"date": "2024-12-19", "close": 12.2, "volume": 13871.0}, {"date": "2024-12-20", "close": 12.0, "volume": 22492.0}, {"date": "2024-12-23", "close": 12.0, "volume": 13824.0}, {"date": "2024-12-24", "close": 12.4, "volume": 4886.0}, {"date": "2024-12-26", "close": 12.5, "volume": 6779.0}, {"date": "2024-12-27", "close": 12.9, "volume": 11582.0}, {"date": "2024-12-30", "close": 13.5, "volume": 65559.0}, {"date": "2024-12-31", "close": 12.9, "volume": 39886.0}, {"date": "2025-01-02", "close": 13.6, "volume": 27502.0}, {"date": "2025-01-03", "close": 13.9, "volume": 29621.0}, {"date": "2025-01-06", "close": 14.5, "volume": 55567.0}, {"date": "2025-01-07", "close": 15.5, "volume": 53615.0}, {"date": "2025-01-08", "close": 15.4, "volume": 139800.0}, {"date": "2025-01-10", "close": 16.8, "volume": 88385.0}, {"date": "2025-01-13", "close": 18.7, "volume": 196433.0}, {"date": "2025-01-14", "close": 16.3, "volume": 90740.0}, {"date": "2025-01-15", "close": 18.2, "volume": 69138.0}, {"date": "2025-01-16", "close": 17.2, "volume": 34078.0}, {"date": "2025-01-17", "close": 16.7, "volume": 26162.0}, {"date": "2025-01-21", "close": 23.7, "volume": 3642461.0}, {"date": "2025-01-22", "close": 18.4, "volume": 489941.0}, {"date": "2025-01-23", "close": 16.9, "volume": 208919.0}, {"date": "2025-01-24", "close": 16.5, "volume": 107450.0}, {"date": "2025-01-27", "close": 14.9, "volume": 93100.0}, {"date": "2025-01-28", "close": 15.3, "volume": 51200.0}, {"date": "2025-01-29", "close": 14.9, "volume": 121709.0}, {"date": "2025-01-30", "close": 14.8, "volume": 54096.0}, {"date": "2025-01-31", "close": 14.9, "volume": 44398.0}, {"date": "2025-02-03", "close": 14.8, "volume": 341899.0}, {"date": "2025-02-04", "close": 14.0, "volume": 95970.0}, {"date": "2025-02-05", "close": 13.6, "volume": 32493.0}, {"date": "2025-02-06", "close": 13.2, "volume": 47390.0}, {"date": "2025-02-07", "close": 13.2, "volume": 33706.0}, {"date": "2025-02-10", "close": 13.8, "volume": 60581.0}, {"date": "2025-02-11", "close": 14.0, "volume": 31062.0}, {"date": "2025-02-12", "close": 13.7, "volume": 22621.0}, {"date": "2025-02-13", "close": 14.2, "volume": 37408.0}, {"date": "2025-02-14", "close": 14.1, "volume": 22536.0}, {"date": "2025-02-18", "close": 13.9, "volume": 24271.0}, {"date": "2025-02-19", "close": 14.1, "volume": 53083.0}, {"date": "2025-02-20", "close": 13.7, "volume": 26685.0}, {"date": "2025-02-21", "close": 13.1, "volume": 32465.0}, {"date": "2025-02-24", "close": 12.4, "volume": 77068.0}, {"date": "2025-02-25", "close": 12.0, "volume": 19534.0}, {"date": "2025-02-26", "close": 11.5, "volume": 34614.0}, {"date": "2025-02-27", "close": 11.2, "volume": 23198.0}, {"date": "2025-02-28", "close": 11.4, "volume": 22699.0}, {"date": "2025-03-03", "close": 10.3, "volume": 43538.0}, {"date": "2025-03-04", "close": 10.9, "volume": 27925.0}, {"date": "2025-03-05", "close": 10.8, "volume": 26353.0}, {"date": "2025-03-06", "close": 10.2, "volume": 29049.0}, {"date": "2025-03-07", "close": 10.5, "volume": 22960.0}, {"date": "2025-03-10", "close": 10.0, "volume": 38314.0}, {"date": "2025-03-11", "close": 9.966, "volume": 18649.0}, {"date": "2025-03-12", "close": 10.2, "volume": 11189.0}, {"date": "2025-03-13", "close": 10.1, "volume": 11145.0}, {"date": "2025-03-14", "close": 10.7, "volume": 47898.0}, {"date": "2025-03-17", "close": 11.4, "volume": 53101.0}, {"date": "2025-03-18", "close": 11.3, "volume": 21609.0}, {"date": "2025-03-19", "close": 11.2, "volume": 21249.0}, {"date": "2025-03-20", "close": 10.8, "volume": 33438.0}, {"date": "2025-03-21", "close": 10.5, "volume": 25736.0}, {"date": "2025-03-24", "close": 10.3, "volume": 30010.0}, {"date": "2025-03-25", "close": 9.5, "volume": 84893.0}, {"date": "2025-03-26", "close": 8.227, "volume": 141634.0}, {"date": "2025-03-27", "close": 7.79, "volume": 63988.0}, {"date": "2025-03-28", "close": 7.203, "volume": 26996.0}, {"date": "2025-03-31", "close": 7.7, "volume": 64984.0}, {"date": "2025-04-01", "close": 7.37, "volume": 29692.0}, {"date": "2025-04-02", "close": 7.5, "volume": 29817.0}, {"date": "2025-04-03", "close": 6.652, "volume": 29974.0}, {"date": "2025-04-04", "close": 6.151, "volume": 36431.0}, {"date": "2025-04-07", "close": 6.099, "volume": 25995.0}, {"date": "2025-04-08", "close": 5.395, "volume": 39839.0}, {"date": "2025-04-09", "close": 5.5, "volume": 37199.0}, {"date": "2025-04-10", "close": 5.39, "volume": 22578.0}, {"date": "2025-04-11", "close": 5.78, "volume": 38855.0}, {"date": "2025-04-14", "close": 5.63, "volume": 17140.0}, {"date": "2025-04-15", "close": 5.648, "volume": 9977.0}, {"date": "2025-04-16", "close": 5.513, "volume": 14971.0}, {"date": "2025-04-17", "close": 5.73, "volume": 25145.0}, {"date": "2025-04-21", "close": 5.42, "volume": 20665.0}, {"date": "2025-04-22", "close": 5.436, "volume": 18001.0}, {"date": "2025-04-23", "close": 5.58, "volume": 14996.0}, {"date": "2025-04-24", "close": 6.1, "volume": 29126.0}, {"date": "2025-04-25", "close": 6.272, "volume": 12237.0}, {"date": "2025-04-28", "close": 6.09, "volume": 10767.0}, {"date": "2025-04-29", "close": 5.95, "volume": 14718.0}, {"date": "2025-04-30", "close": 5.7, "volume": 15339.0}, {"date": "2025-05-01", "close": 5.78, "volume": 102147.0}, {"date": "2025-05-02", "close": 6.1, "volume": 35520.0}, {"date": "2025-05-05", "close": 6.052, "volume": 9526.0}, {"date": "2025-05-06", "close": 6.03, "volume": 28210.0}, {"date": "2025-05-07", "close": 6.003, "volume": 20693.0}, {"date": "2025-05-08", "close": 6.404, "volume": 21266.0}, {"date": "2025-05-09", "close": 6.34, "volume": 11169.0}, {"date": "2025-05-12", "close": 6.653, "volume": 30074.0}, {"date": "2025-05-13", "close": 7.013, "volume": 40202.0}, {"date": "2025-05-14", "close": 6.751, "volume": 15013.0}, {"date": "2025-05-15", "close": 6.2, "volume": 25833.0}, {"date": "2025-05-16", "close": 6.3, "volume": 13613.0}, {"date": "2025-05-19", "close": 6.308, "volume": 10995.0}, {"date": "2025-05-20", "close": 6.364, "volume": 46361.0}, {"date": "2025-05-21", "close": 6.721, "volume": 34992.0}, {"date": "2025-05-22", "close": 6.5, "volume": 21722.0}, {"date": "2025-05-23", "close": 6.67, "volume": 12065.0}, {"date": "2025-05-27", "close": 6.9, "volume": 11655.0}, {"date": "2025-05-28", "close": 7.08, "volume": 27474.0}, {"date": "2025-05-29", "close": 4.8, "volume": 110240.0}, {"date": "2025-05-30", "close": 4.51, "volume": 42469.0}, {"date": "2025-06-02", "close": 4.417, "volume": 104919.0}, {"date": "2025-06-03", "close": 4.8, "volume": 26008.0}, {"date": "2025-06-04", "close": 4.83, "volume": 45360.0}, {"date": "2025-06-05", "close": 4.8, "volume": 36866.0}, {"date": "2025-06-06", "close": 4.878, "volume": 34739.0}, {"date": "2025-06-09", "close": 4.33, "volume": 94504.0}, {"date": "2025-06-10", "close": 4.39, "volume": 138111.0}, {"date": "2025-06-11", "close": 5.46, "volume": 791909.0}, {"date": "2025-06-12", "close": 7.14, "volume": 6393261.0}, {"date": "2025-06-13", "close": 15.65, "volume": 28872960.0}, {"date": "2025-06-16", "close": 10.6, "volume": 3419444.0}, {"date": "2025-06-17", "close": 20.0, "volume": 18270130.0}, {"date": "2025-06-18", "close": 17.5, "volume": 5547222.0}, {"date": "2025-06-20", "close": 14.8, "volume": 2165363.0}, {"date": "2025-06-23", "close": 18.54, "volume": 12760730.0}, {"date": "2025-06-24", "close": 12.83, "volume": 2215179.0}, {"date": "2025-06-25", "close": 12.37, "volume": 1341354.0}, {"date": "2025-06-26", "close": 13.05, "volume": 569560.0}, {"date": "2025-06-27", "close": 12.02, "volume": 455813.0}, {"date": "2025-06-30", "close": 10.59, "volume": 442706.0}, {"date": "2025-07-01", "close": 11.14, "volume": 484825.0}, {"date": "2025-07-02", "close": 10.3, "volume": 381676.0}, {"date": "2025-07-03", "close": 9.42, "volume": 370436.0}, {"date": "2025-07-07", "close": 9.41, "volume": 296391.0}, {"date": "2025-07-08", "close": 9.81, "volume": 262098.0}, {"date": "2025-07-09", "close": 9.99, "volume": 675565.0}, {"date": "2025-07-10", "close": 11.0, "volume": 600430.0}, {"date": "2025-07-11", "close": 12.17, "volume": 489108.0}, {"date": "2025-07-14", "close": 10.72, "volume": 363044.0}, {"date": "2025-07-15", "close": 10.75, "volume": 148199.0}, {"date": "2025-07-16", "close": 10.66, "volume": 196782.0}, {"date": "2025-07-17", "close": 10.95, "volume": 103096.0}, {"date": "2025-07-18", "close": 11.08, "volume": 159344.0}, {"date": "2025-07-21", "close": 9.94, "volume": 167062.0}, {"date": "2025-07-22", "close": 10.56, "volume": 89327.0}, {"date": "2025-07-23", "close": 10.77, "volume": 114067.0}, {"date": "2025-07-24", "close": 11.19, "volume": 172921.0}, {"date": "2025-07-25", "close": 10.86, "volume": 104332.0}, {"date": "2025-07-28", "close": 10.61, "volume": 82365.0}, {"date": "2025-07-29", "close": 11.8, "volume": 434190.0}, {"date": "2025-07-30", "close": 10.43, "volume": 244238.0}, {"date": "2025-07-31", "close": 9.51, "volume": 336575.0}, {"date": "2025-08-01", "close": 9.64, "volume": 208532.0}, {"date": "2025-08-04", "close": 10.04, "volume": 102625.0}, {"date": "2025-08-05", "close": 11.01, "volume": 285879.0}, {"date": "2025-08-06", "close": 10.56, "volume": 91517.0}, {"date": "2025-08-07", "close": 10.58, "volume": 72232.0}, {"date": "2025-08-08", "close": 10.73, "volume": 74720.0}, {"date": "2025-08-11", "close": 10.29, "volume": 80440.0}, {"date": "2025-08-12", "close": 10.04, "volume": 87410.0}, {"date": "2025-08-13", "close": 9.93, "volume": 126139.0}, {"date": "2025-08-14", "close": 9.97, "volume": 83279.0}, {"date": "2025-08-15", "close": 9.61, "volume": 59474.0}, {"date": "2025-08-18", "close": 9.82, "volume": 174348.0}, {"date": "2025-08-19", "close": 8.49, "volume": 219012.0}, {"date": "2025-08-20", "close": 8.2, "volume": 108138.0}, {"date": "2025-08-21", "close": 8.83, "volume": 126819.0}, {"date": "2025-08-22", "close": 8.93, "volume": 67387.0}, {"date": "2025-08-25", "close": 8.91, "volume": 118451.0}, {"date": "2025-08-26", "close": 8.95, "volume": 79460.0}, {"date": "2025-08-27", "close": 8.58, "volume": 217201.0}, {"date": "2025-08-28", "close": 8.16, "volume": 198492.0}, {"date": "2025-08-29", "close": 8.23, "volume": 134142.0}, {"date": "2025-09-02", "close": 8.46, "volume": 169687.0}, {"date": "2025-09-03", "close": 8.17, "volume": 160845.0}, {"date": "2025-09-04", "close": 7.9, "volume": 180101.0}, {"date": "2025-09-05", "close": 7.46, "volume": 158396.0}, {"date": "2025-09-08", "close": 6.55, "volume": 205391.0}, {"date": "2025-09-09", "close": 6.75, "volume": 351814.0}, {"date": "2025-09-10", "close": 7.56, "volume": 339190.0}, {"date": "2025-09-11", "close": 7.07, "volume": 194654.0}, {"date": "2025-09-12", "close": 6.88, "volume": 197971.0}, {"date": "2025-09-15", "close": 6.69, "volume": 159765.0}, {"date": "2025-09-16", "close": 6.75, "volume": 135764.0}, {"date": "2025-09-17", "close": 6.58, "volume": 105893.0}, {"date": "2025-09-18", "close": 6.72, "volume": 70990.0}, {"date": "2025-09-19", "close": 6.59, "volume": 120365.0}, {"date": "2025-09-22", "close": 6.54, "volume": 112435.0}, {"date": "2025-09-23", "close": 6.65, "volume": 219841.0}, {"date": "2025-09-24", "close": 6.8, "volume": 240068.0}, {"date": "2025-09-25", "close": 6.98, "volume": 413298.0}, {"date": "2025-09-26", "close": 6.96, "volume": 566543.0}, {"date": "2025-09-29", "close": 6.45, "volume": 308662.0}, {"date": "2025-09-30", "close": 6.23, "volume": 204750.0}, {"date": "2025-10-01", "close": 6.36, "volume": 171341.0}, {"date": "2025-10-02", "close": 6.44, "volume": 140859.0}, {"date": "2025-10-03", "close": 6.33, "volume": 275550.0}, {"date": "2025-10-06", "close": 6.34, "volume": 170430.0}, {"date": "2025-10-07", "close": 6.25, "volume": 89189.0}, {"date": "2025-10-08", "close": 6.16, "volume": 85601.0}, {"date": "2025-10-09", "close": 6.1, "volume": 109019.0}, {"date": "2025-10-10", "close": 5.6, "volume": 246893.0}, {"date": "2025-10-13", "close": 5.78, "volume": 118104.0}, {"date": "2025-10-14", "close": 5.77, "volume": 91763.0}, {"date": "2025-10-15", "close": 5.6, "volume": 97696.0}, {"date": "2025-10-16", "close": 5.36, "volume": 91691.0}, {"date": "2025-10-17", "close": 5.17, "volume": 85944.0}, {"date": "2025-10-20", "close": 5.43, "volume": 88503.0}, {"date": "2025-10-21", "close": 5.51, "volume": 131530.0}, {"date": "2025-10-22", "close": 5.72, "volume": 611755.0}, {"date": "2025-10-23", "close": 5.98, "volume": 989929.0}, {"date": "2025-10-24", "close": 5.66, "volume": 248700.0}, {"date": "2025-10-27", "close": 5.62, "volume": 98687.0}, {"date": "2025-10-28", "close": 5.2, "volume": 248424.0}, {"date": "2025-10-29", "close": 5.26, "volume": 306851.0}, {"date": "2025-10-30", "close": 5.0, "volume": 137277.0}, {"date": "2025-10-31", "close": 5.79, "volume": 381340.0}, {"date": "2025-11-03", "close": 5.33, "volume": 127670.0}, {"date": "2025-11-04", "close": 4.84, "volume": 267151.0}, {"date": "2025-11-05", "close": 5.01, "volume": 114496.0}, {"date": "2025-11-06", "close": 4.97, "volume": 101676.0}, {"date": "2025-11-07", "close": 5.0, "volume": 106310.0}, {"date": "2025-11-10", "close": 5.34, "volume": 119156.0}, {"date": "2025-11-11", "close": 5.37, "volume": 102730.0}, {"date": "2025-11-12", "close": 5.26, "volume": 122380.0}, {"date": "2025-11-13", "close": 5.34, "volume": 122385.0}, {"date": "2025-11-14", "close": 5.36, "volume": 202859.0}, {"date": "2025-11-17", "close": 4.96, "volume": 109971.0}, {"date": "2025-11-18", "close": 5.23, "volume": 93336.0}, {"date": "2025-11-19", "close": 4.95, "volume": 55744.0}, {"date": "2025-11-20", "close": 3.53, "volume": 646723.0}, {"date": "2025-11-21", "close": 3.02, "volume": 452957.0}, {"date": "2025-11-24", "close": 2.86, "volume": 210558.0}, {"date": "2025-11-25", "close": 2.53, "volume": 261419.0}, {"date": "2025-11-26", "close": 2.25, "volume": 558568.0}, {"date": "2025-11-28", "close": 2.2, "volume": 212523.0}, {"date": "2025-12-01", "close": 2.22, "volume": 508756.0}, {"date": "2025-12-02", "close": 2.12, "volume": 623810.0}, {"date": "2025-12-03", "close": 2.27, "volume": 411513.0}, {"date": "2025-12-04", "close": 2.14, "volume": 509695.0}, {"date": "2025-12-05", "close": 2.16, "volume": 388990.0}, {"date": "2025-12-08", "close": 1.92, "volume": 362999.0}, {"date": "2025-12-09", "close": 1.52, "volume": 614433.0}, {"date": "2025-12-10", "close": 1.66, "volume": 596603.0}, {"date": "2025-12-11", "close": 1.59, "volume": 162779.0}, {"date": "2025-12-12", "close": 1.65, "volume": 365310.0}, {"date": "2025-12-15", "close": 1.52, "volume": 140950.0}, {"date": "2025-12-16", "close": 1.48, "volume": 96928.0}, {"date": "2025-12-17", "close": 1.8, "volume": 1424008.0}, {"date": "2025-12-18", "close": 1.59, "volume": 951975.0}, {"date": "2025-12-19", "close": 1.72, "volume": 405748.0}, {"date": "2025-12-22", "close": 2.05, "volume": 679131.0}, {"date": "2025-12-23", "close": 2.03, "volume": 336217.0}, {"date": "2025-12-24", "close": 2.11, "volume": 193759.0}, {"date": "2025-12-26", "close": 1.94, "volume": 248549.0}, {"date": "2025-12-29", "close": 2.17, "volume": 565179.0}, {"date": "2025-12-30", "close": 1.99, "volume": 312347.0}, {"date": "2025-12-31", "close": 1.98, "volume": 106254.0}, {"date": "2026-01-02", "close": 2.03, "volume": 159945.0}, {"date": "2026-01-05", "close": 2.29, "volume": 567561.0}, {"date": "2026-01-06", "close": 2.1, "volume": 256246.0}, {"date": "2026-01-07", "close": 2.0, "volume": 196266.0}, {"date": "2026-01-08", "close": 2.24, "volume": 322109.0}, {"date": "2026-01-09", "close": 2.06, "volume": 270261.0}, {"date": "2026-01-12", "close": 2.65, "volume": 1796470.0}, {"date": "2026-01-13", "close": 3.22, "volume": 2284052.0}, {"date": "2026-01-14", "close": 3.45, "volume": 4342053.0}, {"date": "2026-01-15", "close": 2.87, "volume": 1709222.0}, {"date": "2026-01-16", "close": 3.24, "volume": 785386.0}, {"date": "2026-01-20", "close": 2.87, "volume": 947760.0}, {"date": "2026-01-21", "close": 2.88, "volume": 966645.0}, {"date": "2026-01-22", "close": 3.27, "volume": 1059219.0}, {"date": "2026-01-23", "close": 3.51, "volume": 1308134.0}, {"date": "2026-01-26", "close": 3.16, "volume": 759884.0}, {"date": "2026-01-27", "close": 3.38, "volume": 953011.0}, {"date": "2026-01-28", "close": 3.52, "volume": 709840.0}, {"date": "2026-01-29", "close": 3.44, "volume": 1603388.0}, {"date": "2026-01-30", "close": 3.16, "volume": 810457.0}, {"date": "2026-02-02", "close": 2.68, "volume": 635265.0}, {"date": "2026-02-03", "close": 3.03, "volume": 548219.0}, {"date": "2026-02-04", "close": 3.0, "volume": 1000457.0}, {"date": "2026-02-05", "close": 2.73, "volume": 314863.0}, {"date": "2026-02-06", "close": 3.0, "volume": 425133.0}, {"date": "2026-02-09", "close": 3.01, "volume": 348272.0}, {"date": "2026-02-10", "close": 2.98, "volume": 183340.0}, {"date": "2026-02-11", "close": 3.06, "volume": 438845.0}, {"date": "2026-02-12", "close": 2.89, "volume": 373873.0}, {"date": "2026-02-13", "close": 3.01, "volume": 261868.0}, {"date": "2026-02-17", "close": 2.87, "volume": 402600.0}, {"date": "2026-02-18", "close": 3.8, "volume": 2714416.0}, {"date": "2026-02-19", "close": 4.5, "volume": 4292496.0}, {"date": "2026-02-20", "close": 3.33, "volume": 3730338.0}, {"date": "2026-02-23", "close": 3.46, "volume": 826787.0}, {"date": "2026-02-24", "close": 3.44, "volume": 784368.0}, {"date": "2026-02-25", "close": 3.43, "volume": 285833.0}, {"date": "2026-02-26", "close": 3.48, "volume": 1498181.0}, {"date": "2026-02-27", "close": 4.18, "volume": 2174854.0}, {"date": "2026-03-02", "close": 3.4, "volume": 7518137.0}, {"date": "2026-03-03", "close": 2.25, "volume": 5620370.0}, {"date": "2026-03-04", "close": 2.1, "volume": 1779124.0}, {"date": "2026-03-05", "close": 2.16, "volume": 2545214.0}, {"date": "2026-03-06", "close": 2.04, "volume": 2304797.0}, {"date": "2026-03-09", "close": 1.87, "volume": 1587380.0}, {"date": "2026-03-10", "close": 1.76, "volume": 917904.0}, {"date": "2026-03-11", "close": 1.85, "volume": 878577.0}, {"date": "2026-03-12", "close": 1.88, "volume": 965576.0}, {"date": "2026-03-13", "close": 1.85, "volume": 401350.0}, {"date": "2026-03-16", "close": 1.75, "volume": 482245.0}, {"date": "2026-03-17", "close": 1.78, "volume": 210974.0}, {"date": "2026-03-18", "close": 1.66, "volume": 357684.0}, {"date": "2026-03-19", "close": 1.55, "volume": 663645.0}, {"date": "2026-03-20", "close": 1.47, "volume": 376400.0}, {"date": "2026-03-23", "close": 1.5, "volume": 205408.0}, {"date": "2026-03-24", "close": 1.47, "volume": 216008.0}, {"date": "2026-03-25", "close": 1.46, "volume": 162970.0}, {"date": "2026-03-26", "close": 1.6, "volume": 428556.0}, {"date": "2026-03-27", "close": 1.49, "volume": 401902.0}, {"date": "2026-03-30", "close": 1.36, "volume": 319067.0}, {"date": "2026-03-31", "close": 1.44, "volume": 153923.0}, {"date": "2026-04-01", "close": 1.35, "volume": 345453.0}, {"date": "2026-04-02", "close": 1.22, "volume": 601670.0}, {"date": "2026-04-06", "close": 1.23, "volume": 354948.0}, {"date": "2026-04-07", "close": 1.22, "volume": 483657.0}, {"date": "2026-04-08", "close": 1.1, "volume": 354200.0}, {"date": "2026-04-09", "close": 1.08, "volume": 266230.0}, {"date": "2026-04-10", "close": 1.09, "volume": 213025.0}, {"date": "2026-04-13", "close": 1.11, "volume": 192098.0}, {"date": "2026-04-14", "close": 1.12, "volume": 136268.0}, {"date": "2026-04-15", "close": 1.09, "volume": 129260.0}, {"date": "2026-04-16", "close": 1.08, "volume": 131537.0}, {"date": "2026-04-17", "close": 1.04, "volume": 415764.0}, {"date": "2026-04-20", "close": 1.05, "volume": 354582.0}, {"date": "2026-04-21", "close": 1.13, "volume": 581775.0}, {"date": "2026-04-22", "close": 1.26, "volume": 335158.0}, {"date": "2026-04-23", "close": 1.25, "volume": 294656.0}, {"date": "2026-04-24", "close": 1.15, "volume": 197194.0}, {"date": "2026-04-27", "close": 1.25, "volume": 311698.0}, {"date": "2026-04-28", "close": 1.23, "volume": 179150.0}, {"date": "2026-04-29", "close": 1.16, "volume": 337419.0}, {"date": "2026-04-30", "close": 1.21, "volume": 201716.0}, {"date": "2026-05-01", "close": 1.19, "volume": 115601.0}, {"date": "2026-05-04", "close": 1.19, "volume": 163353.0}, {"date": "2026-05-05", "close": 1.16, "volume": 197345.0}, {"date": "2026-05-06", "close": 1.11, "volume": 173915.0}, {"date": "2026-05-07", "close": 1.09, "volume": 124820.0}, {"date": "2026-05-08", "close": 1.13, "volume": 198732.0}, {"date": "2026-05-11", "close": 1.18, "volume": 158853.0}, {"date": "2026-05-12", "close": 1.21, "volume": 133109.0}, {"date": "2026-05-13", "close": 1.17, "volume": 111543.0}, {"date": "2026-05-14", "close": 1.17, "volume": 102013.0}, {"date": "2026-05-15", "close": 1.1, "volume": 146349.0}, {"date": "2026-05-18", "close": 1.16, "volume": 224684.0}, {"date": "2026-05-19", "close": 1.2, "volume": 104994.0}, {"date": "2026-05-20", "close": 1.17, "volume": 98635.0}, {"date": "2026-05-21", "close": 1.15, "volume": 74558.0}, {"date": "2026-05-22", "close": 1.19, "volume": 68381.0}, {"date": "2026-05-26", "close": 1.15, "volume": 84243.0}, {"date": "2026-05-27", "close": 1.12, "volume": 125106.0}, {"date": "2026-05-28", "close": 1.17, "volume": 187623.0}, {"date": "2026-05-29", "close": 1.17, "volume": 83443.0}, {"date": "2026-06-01", "close": 1.17, "volume": 223001.0}, {"date": "2026-06-02", "close": 1.17, "volume": 117199.0}, {"date": "2026-06-03", "close": 1.13, "volume": 88701.0}, {"date": "2026-06-04", "close": 1.15, "volume": 135160.0}, {"date": "2026-06-05", "close": 1.07, "volume": 178475.0}, {"date": "2026-06-08", "close": 1.19, "volume": 201568.0}, {"date": "2026-06-09", "close": 1.16, "volume": 214813.0}, {"date": "2026-06-10", "close": 1.17, "volume": 503920.0}, {"date": "2026-06-11", "close": 1.11, "volume": 384270.0}, {"date": "2026-06-12", "close": 1.15, "volume": 176204.0}, {"date": "2026-06-15", "close": 1.14, "volume": 142715.0}, {"date": "2026-06-16", "close": 1.15, "volume": 152897.0}, {"date": "2026-06-17", "close": 1.11, "volume": 264901.0}, {"date": "2026-06-18", "close": 1.1, "volume": 264923.0}, {"date": "2026-06-22", "close": 1.06, "volume": 187472.0}, {"date": "2026-06-23", "close": 0.9718, "volume": 197080.0}, {"date": "2026-06-24", "close": 0.91, "volume": 364081.0}, {"date": "2026-06-25", "close": 0.91, "volume": 63577.0}, {"date": "2026-06-26", "close": 1.02, "volume": 188728.0}, {"date": "2026-06-29", "close": 0.9659, "volume": 67964.0}, {"date": "2026-06-30", "close": 0.9828, "volume": 81345.0}, {"date": "2026-07-01", "close": 0.97, "volume": 64682.0}, {"date": "2026-07-02", "close": 0.95, "volume": 133267.0}, {"date": "2026-07-06", "close": 0.9789, "volume": 70122.0}, {"date": "2026-07-07", "close": 0.9501, "volume": 45965.0}, {"date": "2026-07-08", "close": 1.01, "volume": 154748.0}, {"date": "2026-07-09", "close": 1.01, "volume": 24504.0}, {"date": "2026-07-10", "close": 0.97, "volume": 38457.0}, {"date": "2026-07-13", "close": 1.01, "volume": 159829.0}, {"date": "2026-07-14", "close": 1.06, "volume": 118432.0}, {"date": "2026-07-15", "close": 1.03, "volume": 58087.0}, {"date": "2026-07-16", "close": 1.02, "volume": 32982.0}, {"date": "2026-07-17", "close": 1.01, "volume": 25875.0}, {"date": "2026-07-20", "close": 1.03, "volume": 67861.0}, {"date": "2026-07-21", "close": 1.04, "volume": 28577.0}, {"date": "2026-07-22", "close": 1.06, "volume": 163461.0}, {"date": "2026-07-23", "close": 1.03, "volume": 107409.0}, {"date": "2026-07-24", "close": 0.9884, "volume": 55911.0}, {"date": "2026-07-27", "close": 0.965, "volume": 76407.0}, {"date": "2026-07-28", "close": 0.95, "volume": 35860.0}, {"date": "2026-07-29", "close": 0.92, "volume": 76319.0}, {"date": "2026-07-30", "close": 0.94, "volume": 34697.0}, {"date": "2026-07-31", "close": 0.965, "volume": 96434.0}, {"date": "2026-08-03", "close": 0.9538, "volume": 42136.0}, {"date": "2026-08-04", "close": 0.93, "volume": 303668.0}, {"date": "2026-08-05", "close": 0.9237, "volume": 252279.0}, {"date": "2026-08-06", "close": 0.8896, "volume": 152929.0}, {"date": "2026-08-07", "close": 0.83, "volume": 236838.0}], "refreshing": true}