{"ticker": "GDEV", "overview": {"cik": "1848739", "ticker": "GDEV", "name": "GDEV Inc.", "industry": "Services-Computer Programming Services", "country": "British Virgin Islands", "sic": "7371", "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111965", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-29", "title": "Form SC TO-I/A", "accession": "0001104659-26-111586", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-31", "title": "Form SC TO-I", "accession": "0001104659-26-103543", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-103177", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0001354457-26-000820", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099945", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001104659-26-099366", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-18", "title": "FORM 6-K/A", "accession": "0001104659-26-098326", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094990", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-29", "title": "Form 424B3", "accession": "0001104659-26-088123", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085852", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082440", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079877", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079875", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079873", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070225", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001104659-26-063470", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001104659-26-037847", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030850", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030847", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030846", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030851", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030849", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030848", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030852", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 200845.27, "net": -200845.27, "insiders": 1, "first_date": "2026-09-28", "last_date": "2026-09-28"}, "metrics": {"ticker": "GDEV", "has_prices": true, "as_of": "2026-09-18", "last": 11.47, "prev_close": 11.47, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 11.616427969753639, "vwap_20": 11.311327689035704, "vwap_60": 12.609831563224732, "vwap_250": 20.826184053605907, "high_52w": 24.709, "low_52w": 10.625, "avg_volume_20": 3016.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111965", "src": "INSIDERS", "ticker": "GDEV", "cik": "1848739", "company": "GDEV Inc.", "company_raw": "GDEV Inc.", "who": "Anton Reingold", "who_key": "Reingold Anton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200845.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "British Virgin Islands", "headline": "Insider trims $201K of GDEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2117387/000110465926111965/0001104659-26-111965-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51280}, {"id": "0001104659-26-099945", "src": "INSIDERS", "ticker": "GDEV", "cik": "1848739", "company": "GDEV Inc.", "company_raw": "GDEV Inc.", "who": "Anton Reingold", "who_key": "Reingold Anton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43420.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "British Virgin Islands", "headline": "Insider files routine paperwork on GDEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117387/000110465926099945/0001104659-26-099945-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "0001104659-26-094990", "src": "INSIDERS", "ticker": "GDEV", "cik": "1848739", "company": "GDEV Inc.", "company_raw": "GDEV Inc.", "who": "Andrew Jeremy Sheppard", "who_key": "Sheppard Andrew Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "British Virgin Islands", "headline": "Director files routine paperwork on GDEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964990/000110465926094990/0001104659-26-094990-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GDEV Inc. - Warrant", "new_value": "GDEV Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001848739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001848739", "applied": 1, "detected_at": "2026-10-24T19:04:34.022124"}]}, "key_people": [{"who": "Anton Reingold", "who_key": "Reingold Anton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200845.27, "net": -200845.27, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200845.27, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117387/000110465926111965/0001104659-26-111965-index.htm"}], "latest": {"action": "SELL", "amount": 200845.27, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117387/000110465926111965/0001104659-26-111965-index.htm"}}], "activity": [{"date": "2026-09-28", "net": -200845.27}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111965", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-29", "title": "Form SC TO-I/A", "accession": "0001104659-26-111586", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-31", "title": "Form SC TO-I", "accession": "0001104659-26-103543", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-103177", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-25", "title": "Form 25-NSE", "accession": "0001354457-26-000820", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099945", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001104659-26-099366", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-18", "title": "FORM 6-K/A", "accession": "0001104659-26-098326", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094990", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-29", "title": "Form 424B3", "accession": "0001104659-26-088123", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085852", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082440", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079877", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079875", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079873", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070225", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001104659-26-063470", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001104659-26-037847", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030850", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030847", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030846", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030851", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030849", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030848", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030852", "price_sensitive": false}], "performance": {"ticker": "GDEV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-02", "close": 97.25, "volume": null}, {"date": "2020-10-05", "close": 97.0, "volume": 30000.0}, {"date": "2020-10-06", "close": 97.0, "volume": null}, {"date": "2020-10-07", "close": 97.0, "volume": null}, {"date": "2020-10-08", "close": 97.0, "volume": null}, {"date": "2020-10-09", "close": 97.0, "volume": null}, {"date": "2020-10-12", "close": 97.0, "volume": 335.0}, {"date": "2020-10-13", "close": 97.0, "volume": null}, {"date": "2020-10-14", "close": 96.7, "volume": 8250.0}, {"date": "2020-10-15", "close": 96.7, "volume": null}, {"date": "2020-10-16", "close": 96.7, "volume": null}, {"date": "2020-10-19", "close": 96.8, "volume": 54505.0}, {"date": "2020-10-20", "close": 96.8, "volume": null}, {"date": "2020-10-21", "close": 96.8, "volume": null}, {"date": "2020-10-22", "close": 96.8, "volume": null}, {"date": "2020-10-23", "close": 96.8, "volume": null}, {"date": "2020-10-26", "close": 96.7, "volume": 40.0}, {"date": "2020-10-27", "close": 96.3, "volume": 16050.0}, {"date": "2020-10-28", "close": 96.1, "volume": 230.0}, {"date": "2020-10-29", "close": 95.933, "volume": 65907.0}, {"date": "2020-10-30", "close": 95.6, "volume": 26382.0}, {"date": "2020-11-02", "close": 95.6, "volume": null}, {"date": "2020-11-03", "close": 96.2, "volume": 602.0}, {"date": "2020-11-04", "close": 96.706, "volume": 10960.0}, {"date": "2020-11-05", "close": 97.0, "volume": 1944.0}, {"date": "2020-11-06", "close": 97.4, "volume": 2870.0}, {"date": "2020-11-09", "close": 97.3, "volume": 5778.0}, {"date": "2020-11-10", "close": 97.0, "volume": 506.0}, {"date": "2020-11-11", "close": 96.2, "volume": 18389.0}, {"date": "2020-11-12", "close": 97.0, "volume": 1032.0}, {"date": "2020-11-13", "close": 97.0, "volume": 1824.0}, {"date": "2020-11-16", "close": 96.7, "volume": 21729.0}, {"date": "2020-11-17", "close": 97.0, "volume": 8087.0}, {"date": "2020-11-18", "close": 97.0, "volume": 5385.0}, {"date": "2020-11-19", "close": 98.0, "volume": 7474.0}, {"date": "2020-11-20", "close": 97.9, "volume": 160.0}, {"date": "2020-11-23", "close": 97.0, "volume": 336.0}, {"date": "2020-11-24", "close": 97.5, "volume": 34885.0}, {"date": "2020-11-25", "close": 97.5, "volume": 20.0}, {"date": "2020-11-27", "close": 98.0, "volume": 300.0}, {"date": "2020-11-30", "close": 98.0, "volume": 3861.0}, {"date": "2020-12-01", "close": 98.3, "volume": 1254.0}, {"date": "2020-12-02", "close": 97.7, "volume": 30.0}, {"date": "2020-12-03", "close": 97.998, "volume": 502.0}, {"date": "2020-12-04", "close": 97.8, "volume": 15021.0}, {"date": "2020-12-07", "close": 99.0, "volume": 9429.0}, {"date": "2020-12-08", "close": 98.0, "volume": 2150.0}, {"date": "2020-12-09", "close": 98.7, "volume": 59916.0}, {"date": "2020-12-10", "close": 98.1, "volume": 3636.0}, {"date": "2020-12-11", "close": 99.0, "volume": 8462.0}, {"date": "2020-12-14", "close": 98.5, "volume": 9743.0}, {"date": "2020-12-15", "close": 99.0, "volume": 30884.0}, {"date": "2020-12-16", "close": 99.2, "volume": 17006.0}, {"date": "2020-12-17", "close": 99.7, "volume": 5277.0}, {"date": "2020-12-18", "close": 98.9, "volume": 9120.0}, {"date": "2020-12-21", "close": 99.0, "volume": 1228.0}, {"date": "2020-12-22", "close": 100.002, "volume": 1303.0}, {"date": "2020-12-23", "close": 102.7, "volume": 2203.0}, {"date": "2020-12-24", "close": 101.3, "volume": 220.0}, {"date": "2020-12-28", "close": 101.4, "volume": 58901.0}, {"date": "2020-12-29", "close": 101.1, "volume": 7429.0}, {"date": "2020-12-30", "close": 101.5, "volume": 1954.0}, {"date": "2020-12-31", "close": 101.001, "volume": 425.0}, {"date": "2021-01-04", "close": 101.9, "volume": 417.0}, {"date": "2021-01-05", "close": 101.7, "volume": 607.0}, {"date": "2021-01-06", "close": 101.9, "volume": 927.0}, {"date": "2021-01-07", "close": 101.9, "volume": 938.0}, {"date": "2021-01-08", "close": 102.5, "volume": 11.0}, {"date": "2021-01-11", "close": 102.9, "volume": 567.0}, {"date": "2021-01-12", "close": 102.2, "volume": 1664.0}, {"date": "2021-01-13", "close": 102.9, "volume": 1146.0}, {"date": "2021-01-14", "close": 103.4, "volume": 14066.0}, {"date": "2021-01-15", "close": 102.1, "volume": 3980.0}, {"date": "2021-01-19", "close": 103.4, "volume": 841.0}, {"date": "2021-01-20", "close": 102.7, "volume": 602.0}, {"date": "2021-01-21", "close": 103.2, "volume": 2727.0}, {"date": "2021-01-22", "close": 102.85, "volume": 2095.0}, {"date": "2021-01-25", "close": 103.5, "volume": 13913.0}, {"date": "2021-01-26", "close": 109.0, "volume": 10691.0}, {"date": "2021-01-27", "close": 105.0, "volume": 11384.0}, {"date": "2021-01-28", "close": 104.8, "volume": 7798.0}, {"date": "2021-01-29", "close": 104.7, "volume": 3758.0}, {"date": "2021-02-01", "close": 103.2, "volume": 309104.0}, {"date": "2021-02-02", "close": 101.5, "volume": 333084.0}, {"date": "2021-02-03", "close": 101.6, "volume": 312349.0}, {"date": "2021-02-04", "close": 101.6, "volume": 130377.0}, {"date": "2021-02-05", "close": 100.4, "volume": 77184.0}, {"date": "2021-02-08", "close": 100.6, "volume": 93697.0}, {"date": "2021-02-09", "close": 101.6, "volume": 146804.0}, {"date": "2021-02-10", "close": 101.9, "volume": 175857.0}, {"date": "2021-02-11", "close": 101.9, "volume": 39461.0}, {"date": "2021-02-12", "close": 101.0, "volume": 72440.0}, {"date": "2021-02-16", "close": 100.8, "volume": 44693.0}, {"date": "2021-02-17", "close": 100.8, "volume": 132436.0}, {"date": "2021-02-18", "close": 100.6, "volume": 61395.0}, {"date": "2021-02-19", "close": 100.9, "volume": 39692.0}, {"date": "2021-02-22", "close": 100.7, "volume": 31510.0}, {"date": "2021-02-23", "close": 100.3, "volume": 40750.0}, {"date": "2021-02-24", "close": 100.1, "volume": 44453.0}, {"date": "2021-02-25", "close": 100.9, "volume": 27740.0}, {"date": "2021-02-26", "close": 100.0, "volume": 32232.0}, {"date": "2021-03-01", "close": 100.0, "volume": 14241.0}, {"date": "2021-03-02", "close": 99.3, "volume": 39891.0}, {"date": "2021-03-03", "close": 99.6, "volume": 34325.0}, {"date": "2021-03-04", "close": 99.2, "volume": 13739.0}, {"date": "2021-03-05", "close": 99.6, "volume": 22301.0}, {"date": "2021-03-08", "close": 99.5, "volume": 12627.0}, {"date": "2021-03-09", "close": 99.4, "volume": 24296.0}, {"date": "2021-03-10", "close": 99.6, "volume": 19141.0}, {"date": "2021-03-11", "close": 99.4, "volume": 27994.0}, {"date": "2021-03-12", "close": 99.6, "volume": 5153.0}, {"date": "2021-03-15", "close": 99.2, "volume": 2942.0}, {"date": "2021-03-16", "close": 99.0, "volume": 10118.0}, {"date": "2021-03-17", "close": 99.0, "volume": 10445.0}, {"date": "2021-03-18", "close": 99.0, "volume": 77393.0}, {"date": "2021-03-19", "close": 99.2, "volume": 9251.0}, {"date": "2021-03-22", "close": 99.0, "volume": 6917.0}, {"date": "2021-03-23", "close": 98.2, "volume": 23142.0}, {"date": "2021-03-24", "close": 97.9, "volume": 18029.0}, {"date": "2021-03-25", "close": 99.1, "volume": 73919.0}, {"date": "2021-03-26", "close": 99.4, "volume": 27280.0}, {"date": "2021-03-29", "close": 99.1, "volume": 25863.0}, {"date": "2021-03-30", "close": 99.0, "volume": 29186.0}, {"date": "2021-03-31", "close": 99.0, "volume": 29364.0}, {"date": "2021-04-01", "close": 99.3, "volume": 10557.0}, {"date": "2021-04-05", "close": 99.1, "volume": 8056.0}, {"date": "2021-04-06", "close": 99.0, "volume": 14614.0}, {"date": "2021-04-07", "close": 98.9, "volume": 4862.0}, {"date": "2021-04-08", "close": 99.3, "volume": 5260.0}, {"date": "2021-04-09", "close": 99.1, "volume": 2837.0}, {"date": "2021-04-12", "close": 99.0, "volume": 2399.0}, {"date": "2021-04-13", "close": 99.1, "volume": 3899.0}, {"date": "2021-04-14", "close": 99.0, "volume": 810.0}, {"date": "2021-04-15", "close": 99.1, "volume": 1221.0}, {"date": "2021-04-16", "close": 98.9, "volume": 67219.0}, {"date": "2021-04-19", "close": 99.4, "volume": 4641.0}, {"date": "2021-04-20", "close": 98.9, "volume": 2692.0}, {"date": "2021-04-21", "close": 99.0, "volume": 4590.0}, {"date": "2021-04-22", "close": 99.4, "volume": 1644.0}, {"date": "2021-04-23", "close": 99.8, "volume": 1566.0}, {"date": "2021-04-26", "close": 100.0, "volume": 50999.0}, {"date": "2021-04-27", "close": 99.4, "volume": 51270.0}, {"date": "2021-04-28", "close": 99.8, "volume": 29929.0}, {"date": "2021-04-29", "close": 99.6, "volume": 988.0}, {"date": "2021-04-30", "close": 99.2, "volume": 7271.0}, {"date": "2021-05-03", "close": 99.5, "volume": 9199.0}, {"date": "2021-05-04", "close": 99.2, "volume": 12500.0}, {"date": "2021-05-05", "close": 99.3, "volume": 13422.0}, {"date": "2021-05-06", "close": 99.0, "volume": 2569.0}, {"date": "2021-05-07", "close": 99.1, "volume": 1157.0}, {"date": "2021-05-10", "close": 98.8, "volume": 1679.0}, {"date": "2021-05-11", "close": 98.8, "volume": 9414.0}, {"date": "2021-05-12", "close": 98.5, "volume": 1844.0}, {"date": "2021-05-13", "close": 98.5, "volume": 1883.0}, {"date": "2021-05-14", "close": 98.5, "volume": 598.0}, {"date": "2021-05-17", "close": 98.8, "volume": 4508.0}, {"date": "2021-05-18", "close": 98.6, "volume": 1956.0}, {"date": "2021-05-19", "close": 98.9, "volume": 2239.0}, {"date": "2021-05-20", "close": 98.35, "volume": 706.0}, {"date": "2021-05-21", "close": 98.6, "volume": 95867.0}, {"date": "2021-05-24", "close": 98.5, "volume": 597.0}, {"date": "2021-05-25", "close": 98.5, "volume": 3217.0}, {"date": "2021-05-26", "close": 99.3, "volume": 389.0}, {"date": "2021-05-27", "close": 98.9, "volume": 340.0}, {"date": "2021-05-28", "close": 98.7, "volume": 2323.0}, {"date": "2021-06-01", "close": 98.7, "volume": 1074.0}, {"date": "2021-06-02", "close": 98.7, "volume": 4527.0}, {"date": "2021-06-03", "close": 98.9, "volume": 6851.0}, {"date": "2021-06-04", "close": 99.0, "volume": 60765.0}, {"date": "2021-06-07", "close": 98.9, "volume": 2031.0}, {"date": "2021-06-08", "close": 99.0, "volume": 1261.0}, {"date": "2021-06-09", "close": 98.8, "volume": 4526.0}, {"date": "2021-06-10", "close": 99.0, "volume": 2583.0}, {"date": "2021-06-11", "close": 99.2, "volume": 2515.0}, {"date": "2021-06-14", "close": 99.0, "volume": 1902.0}, {"date": "2021-06-15", "close": 99.0, "volume": 260.0}, {"date": "2021-06-16", "close": 99.0, "volume": 1002.0}, {"date": "2021-06-17", "close": 99.0, "volume": 1006.0}, {"date": "2021-06-18", "close": 99.0, "volume": 5152.0}, {"date": "2021-06-21", "close": 99.0, "volume": 4004.0}, {"date": "2021-06-22", "close": 99.1, "volume": 871.0}, {"date": "2021-06-23", "close": 99.1, "volume": 7652.0}, {"date": "2021-06-24", "close": 99.1, "volume": 494.0}, {"date": "2021-06-25", "close": 99.1, "volume": 11111.0}, {"date": "2021-06-28", "close": 99.1, "volume": 5834.0}, {"date": "2021-06-29", "close": 98.9, "volume": 6791.0}, {"date": "2021-06-30", "close": 99.1, "volume": 11438.0}, {"date": "2021-07-01", "close": 99.4, "volume": 25270.0}, {"date": "2021-07-02", "close": 99.3, "volume": 1116.0}, {"date": "2021-07-06", "close": 99.2, "volume": 2210.0}, {"date": "2021-07-07", "close": 98.9, "volume": 2032.0}, {"date": "2021-07-08", "close": 99.1, "volume": 2653.0}, {"date": "2021-07-09", "close": 98.8, "volume": 297.0}, {"date": "2021-07-12", "close": 98.8, "volume": 7732.0}, {"date": "2021-07-13", "close": 98.8, "volume": 1360.0}, {"date": "2021-07-14", "close": 98.9, "volume": 1129.0}, {"date": "2021-07-15", "close": 98.9, "volume": 2473.0}, {"date": "2021-07-16", "close": 99.0, "volume": 1346.0}, {"date": "2021-07-19", "close": 99.1, "volume": 3723.0}, {"date": "2021-07-20", "close": 99.1, "volume": 11199.0}, {"date": "2021-07-21", "close": 98.8, "volume": 3039.0}, {"date": "2021-07-22", "close": 99.0, "volume": 2640.0}, {"date": "2021-07-23", "close": 98.8, "volume": 15086.0}, {"date": "2021-07-26", "close": 98.9, "volume": 1012.0}, {"date": "2021-07-27", "close": 98.7, "volume": 5461.0}, {"date": "2021-07-28", "close": 99.0, "volume": 2548.0}, {"date": "2021-07-29", "close": 99.3, "volume": 23998.0}, {"date": "2021-07-30", "close": 99.5, "volume": 24108.0}, {"date": "2021-08-02", "close": 99.6, "volume": 8812.0}, {"date": "2021-08-03", "close": 99.6, "volume": 3936.0}, {"date": "2021-08-04", "close": 99.7, "volume": 7995.0}, {"date": "2021-08-05", "close": 99.6, "volume": 30770.0}, {"date": "2021-08-06", "close": 99.8, "volume": 4657.0}, {"date": "2021-08-09", "close": 99.7, "volume": 20895.0}, {"date": "2021-08-10", "close": 99.7, "volume": 5652.0}, {"date": "2021-08-11", "close": 99.7, "volume": 1040.0}, {"date": "2021-08-12", "close": 99.8, "volume": 178924.0}, {"date": "2021-08-13", "close": 96.4, "volume": 4464.0}, {"date": "2021-08-16", "close": 98.2, "volume": 5080.0}, {"date": "2021-08-17", "close": 98.9, "volume": 3110.0}, {"date": "2021-08-18", "close": 97.2, "volume": 874.0}, {"date": "2021-08-19", "close": 98.5, "volume": 1445.0}, {"date": "2021-08-20", "close": 97.4, "volume": 1806.0}, {"date": "2021-08-23", "close": 101.0, "volume": 2012.0}, {"date": "2021-08-24", "close": 102.0, "volume": 3728.0}, {"date": "2021-08-25", "close": 102.9, "volume": 4563.0}, {"date": "2021-08-26", "close": 104.9, "volume": 2570.0}, {"date": "2021-08-27", "close": 108.0, "volume": 2683.0}, {"date": "2021-08-30", "close": 86.599, "volume": 5552.0}, {"date": "2021-08-31", "close": 85.5, "volume": 7604.0}, {"date": "2021-09-01", "close": 84.5, "volume": 2707.0}, {"date": "2021-09-02", "close": 82.7, "volume": 2204.0}, {"date": "2021-09-03", "close": 86.3, "volume": 2667.0}, {"date": "2021-09-07", "close": 92.0, "volume": 5155.0}, {"date": "2021-09-08", "close": 88.5, "volume": 2257.0}, {"date": "2021-09-09", "close": 92.8, "volume": 1794.0}, {"date": "2021-09-10", "close": 93.3, "volume": 1858.0}, {"date": "2021-09-13", "close": 89.0, "volume": 1392.0}, {"date": "2021-09-14", "close": 92.3, "volume": 5130.0}, {"date": "2021-09-15", "close": 91.5, "volume": 4604.0}, {"date": "2021-09-16", "close": 94.8, "volume": 1211.0}, {"date": "2021-09-17", "close": 93.6, "volume": 541182.0}, {"date": "2021-09-20", "close": 86.3, "volume": 36262.0}, {"date": "2021-09-21", "close": 88.5, "volume": 19625.0}, {"date": "2021-09-22", "close": 76.0, "volume": 38940.0}, {"date": "2021-09-23", "close": 66.0, "volume": 40597.0}, {"date": "2021-09-24", "close": 67.3, "volume": 19663.0}, {"date": "2021-09-27", "close": 71.7, "volume": 15799.0}, {"date": "2021-09-28", "close": 66.7, "volume": 21415.0}, {"date": "2021-09-29", "close": 66.1, "volume": 13209.0}, {"date": "2021-09-30", "close": 66.4, "volume": 11331.0}, {"date": "2021-10-01", "close": 67.5, "volume": 6956.0}, {"date": "2021-10-04", "close": 73.7, "volume": 10694.0}, {"date": "2021-10-05", "close": 80.6, "volume": 17740.0}, {"date": "2021-10-06", "close": 81.9, "volume": 12711.0}, {"date": "2021-10-07", "close": 85.6, "volume": 3631.0}, {"date": "2021-10-08", "close": 90.2, "volume": 9831.0}, {"date": "2021-10-11", "close": 91.15, "volume": 5775.0}, {"date": "2021-10-12", "close": 88.3, "volume": 4455.0}, {"date": "2021-10-13", "close": 88.5, "volume": 5097.0}, {"date": "2021-10-14", "close": 90.3, "volume": 3950.0}, {"date": "2021-10-15", "close": 94.2, "volume": 3911.0}, {"date": "2021-10-18", "close": 91.7, "volume": 3108.0}, {"date": "2021-10-19", "close": 90.0, "volume": 2220.0}, {"date": "2021-10-20", "close": 90.0, "volume": 1427.0}, {"date": "2021-10-21", "close": 88.5, "volume": 1881.0}, {"date": "2021-10-22", "close": 88.0, "volume": 1699.0}, {"date": "2021-10-25", "close": 88.9, "volume": 2086.0}, {"date": "2021-10-26", "close": 89.9, "volume": 937.0}, {"date": "2021-10-27", "close": 90.6, "volume": 949.0}, {"date": "2021-10-28", "close": 88.1, "volume": 2293.0}, {"date": "2021-10-29", "close": 85.2, "volume": 2417.0}, {"date": "2021-11-01", "close": 89.4, "volume": 2044.0}, {"date": "2021-11-02", "close": 80.3, "volume": 8017.0}, {"date": "2021-11-03", "close": 81.3, "volume": 1950.0}, {"date": "2021-11-04", "close": 80.6, "volume": 1662.0}, {"date": "2021-11-05", "close": 84.5, "volume": 11138.0}, {"date": "2021-11-08", "close": 81.9, "volume": 2681.0}, {"date": "2021-11-09", "close": 85.8, "volume": 6215.0}, {"date": "2021-11-10", "close": 81.5, "volume": 1339.0}, {"date": "2021-11-11", "close": 84.5, "volume": 1998.0}, {"date": "2021-11-12", "close": 87.1, "volume": 6065.0}, {"date": "2021-11-15", "close": 88.4, "volume": 981.0}, {"date": "2021-11-16", "close": 87.1, "volume": 343.0}, {"date": "2021-11-17", "close": 88.7, "volume": 554.0}, {"date": "2021-11-18", "close": 85.0, "volume": 5270.0}, {"date": "2021-11-19", "close": 82.0, "volume": 3682.0}, {"date": "2021-11-22", "close": 78.1, "volume": 2615.0}, {"date": "2021-11-23", "close": 79.7, "volume": 498.0}, {"date": "2021-11-24", "close": 81.3, "volume": 3838.0}, {"date": "2021-11-26", "close": 75.0, "volume": 3932.0}, {"date": "2021-11-29", "close": 78.6, "volume": 1289.0}, {"date": "2021-11-30", "close": 72.0, "volume": 5956.0}, {"date": "2021-12-01", "close": 69.8, "volume": 2229.0}, {"date": "2021-12-02", "close": 76.5, "volume": 6407.0}, {"date": "2021-12-03", "close": 75.0, "volume": 13466.0}, {"date": "2021-12-06", "close": 71.4, "volume": 20456.0}, {"date": "2021-12-07", "close": 73.8, "volume": 61116.0}, {"date": "2021-12-08", "close": 76.0, "volume": 22986.0}, {"date": "2021-12-09", "close": 76.9, "volume": 23323.0}, {"date": "2021-12-10", "close": 75.8, "volume": 254.0}, {"date": "2021-12-13", "close": 76.3, "volume": 537.0}, {"date": "2021-12-14", "close": 76.1, "volume": 959.0}, {"date": "2021-12-15", "close": 75.0, "volume": 1150.0}, {"date": "2021-12-16", "close": 87.5, "volume": 9528.0}, {"date": "2021-12-17", "close": 79.9, "volume": 742.0}, {"date": "2021-12-20", "close": 79.4, "volume": 851.0}, {"date": "2021-12-21", "close": 78.0, "volume": 1019.0}, {"date": "2021-12-22", "close": 83.9, "volume": 2644.0}, {"date": "2021-12-23", "close": 80.1, "volume": 512.0}, {"date": "2021-12-27", "close": 83.0, "volume": 521.0}, {"date": "2021-12-28", "close": 79.2, "volume": 1461.0}, {"date": "2021-12-29", "close": 83.5, "volume": 465.0}, {"date": "2021-12-30", "close": 81.6, "volume": 2400.0}, {"date": "2021-12-31", "close": 80.6, "volume": 165.0}, {"date": "2022-01-03", "close": 88.9, "volume": 2167.0}, {"date": "2022-01-04", "close": 82.0, "volume": 1434.0}, {"date": "2022-01-05", "close": 80.0, "volume": 721.0}, {"date": "2022-01-06", "close": 82.4, "volume": 1445.0}, {"date": "2022-01-07", "close": 84.0, "volume": 2413.0}, {"date": "2022-01-10", "close": 86.0, "volume": 7298.0}, {"date": "2022-01-11", "close": 84.0, "volume": 876.0}, {"date": "2022-01-12", "close": 81.6, "volume": 578.0}, {"date": "2022-01-13", "close": 82.7, "volume": 502.0}, {"date": "2022-01-14", "close": 81.5, "volume": 247.0}, {"date": "2022-01-18", "close": 79.0, "volume": 1130.0}, {"date": "2022-01-19", "close": 76.0, "volume": 9507.0}, {"date": "2022-01-20", "close": 71.3, "volume": 5832.0}, {"date": "2022-01-21", "close": 66.0, "volume": 16159.0}, {"date": "2022-01-24", "close": 67.9, "volume": 10378.0}, {"date": "2022-01-25", "close": 67.4, "volume": 22918.0}, {"date": "2022-01-26", "close": 74.0, "volume": 1543.0}, {"date": "2022-01-27", "close": 75.0, "volume": 3272.0}, {"date": "2022-01-28", "close": 72.3, "volume": 1085.0}, {"date": "2022-01-31", "close": 79.7, "volume": 2939.0}, {"date": "2022-02-01", "close": 79.7, "volume": 3240.0}, {"date": "2022-02-02", "close": 81.4, "volume": 1942.0}, {"date": "2022-02-03", "close": 76.9, "volume": 1303.0}, {"date": "2022-02-04", "close": 78.0, "volume": 287.0}, {"date": "2022-02-07", "close": 78.3, "volume": 746.0}, {"date": "2022-02-08", "close": 76.0, "volume": 720.0}, {"date": "2022-02-09", "close": 77.9, "volume": 3467.0}, {"date": "2022-02-10", "close": 79.2, "volume": 460.0}, {"date": "2022-02-11", "close": 79.5, "volume": 189.0}, {"date": "2022-02-14", "close": 77.6, "volume": 2462.0}, {"date": "2022-02-15", "close": 78.1, "volume": 408.0}, {"date": "2022-02-16", "close": 80.0, "volume": 692.0}, {"date": "2022-02-17", "close": 79.9, "volume": 385.0}, {"date": "2022-02-18", "close": 78.8, "volume": 307.0}, {"date": "2022-02-22", "close": 71.9, "volume": 1069.0}, {"date": "2022-02-23", "close": 70.8, "volume": 410.0}, {"date": "2022-02-24", "close": 65.0, "volume": 1919.0}, {"date": "2022-02-25", "close": 63.8, "volume": 997.0}, {"date": "2022-02-28", "close": 63.8, "volume": null}, {"date": "2022-03-01", "close": 63.8, "volume": null}, {"date": "2022-03-02", "close": 63.8, "volume": null}, {"date": "2022-03-03", "close": 63.8, "volume": null}, {"date": "2022-03-04", "close": 63.8, "volume": null}, {"date": "2022-03-07", "close": 63.8, "volume": null}, {"date": "2022-03-08", "close": 63.8, "volume": null}, {"date": "2022-03-09", "close": 63.8, "volume": null}, {"date": "2022-03-10", "close": 63.8, "volume": null}, {"date": "2022-03-11", "close": 63.8, "volume": null}, {"date": "2022-03-14", "close": 63.8, "volume": null}, {"date": "2022-03-15", "close": 63.8, "volume": null}, {"date": "2022-03-16", "close": 63.8, "volume": null}, {"date": "2022-03-17", "close": 63.8, "volume": null}, {"date": "2022-03-18", "close": 63.8, "volume": null}, {"date": "2022-03-21", "close": 63.8, "volume": null}, {"date": "2022-03-22", "close": 63.8, "volume": null}, {"date": "2022-03-23", "close": 63.8, "volume": null}, {"date": "2022-03-24", "close": 63.8, "volume": null}, {"date": "2022-03-25", "close": 63.8, "volume": null}, {"date": "2022-03-28", "close": 63.8, "volume": null}, {"date": "2022-03-29", "close": 63.8, "volume": null}, {"date": "2022-03-30", "close": 63.8, "volume": null}, {"date": "2022-03-31", "close": 63.8, "volume": null}, {"date": "2022-04-01", "close": 63.8, "volume": null}, {"date": "2022-04-04", "close": 63.8, "volume": null}, {"date": "2022-04-05", "close": 63.8, "volume": null}, {"date": "2022-04-06", "close": 63.8, "volume": null}, {"date": "2022-04-07", "close": 63.8, "volume": null}, {"date": "2022-04-08", "close": 63.8, "volume": null}, {"date": "2022-04-11", "close": 63.8, "volume": null}, {"date": "2022-04-12", "close": 63.8, "volume": null}, {"date": "2022-04-13", "close": 63.8, "volume": null}, {"date": "2022-04-14", "close": 63.8, "volume": null}, {"date": "2022-04-18", "close": 63.8, "volume": null}, {"date": "2022-04-19", "close": 63.8, "volume": null}, {"date": "2022-04-20", "close": 63.8, "volume": null}, {"date": "2022-04-21", "close": 63.8, "volume": null}, {"date": "2022-04-22", "close": 63.8, "volume": null}, {"date": "2022-04-25", "close": 63.8, "volume": null}, {"date": "2022-04-26", "close": 63.8, "volume": null}, {"date": "2022-04-27", "close": 63.8, "volume": null}, {"date": "2022-04-28", "close": 63.8, "volume": null}, {"date": "2022-04-29", "close": 63.8, "volume": null}, {"date": "2022-05-02", "close": 63.8, "volume": null}, {"date": "2022-05-03", "close": 63.8, "volume": null}, {"date": "2022-05-04", "close": 63.8, "volume": null}, {"date": "2022-05-05", "close": 63.8, "volume": null}, {"date": "2022-05-06", "close": 63.8, "volume": null}, {"date": "2022-05-09", "close": 63.8, "volume": null}, {"date": "2022-05-10", "close": 63.8, "volume": null}, {"date": "2022-05-11", "close": 63.8, "volume": null}, {"date": "2022-05-12", "close": 63.8, "volume": null}, {"date": "2022-05-13", "close": 63.8, "volume": null}, {"date": "2022-05-16", "close": 63.8, "volume": null}, {"date": "2022-05-17", "close": 63.8, "volume": null}, {"date": "2022-05-18", "close": 63.8, "volume": null}, {"date": "2022-05-19", "close": 63.8, "volume": null}, {"date": "2022-05-20", "close": 63.8, "volume": null}, {"date": "2022-05-23", "close": 63.8, "volume": null}, {"date": "2022-05-24", "close": 63.8, "volume": null}, {"date": "2022-05-25", "close": 63.8, "volume": null}, {"date": "2022-05-26", "close": 63.8, "volume": null}, {"date": "2022-05-27", "close": 63.8, "volume": null}, {"date": "2022-05-31", "close": 63.8, "volume": null}, {"date": "2022-06-01", "close": 63.8, "volume": null}, {"date": "2022-06-02", "close": 63.8, "volume": null}, {"date": "2022-06-03", "close": 63.8, "volume": null}, {"date": "2022-06-06", "close": 63.8, "volume": null}, {"date": "2022-06-07", "close": 63.8, "volume": null}, {"date": "2022-06-08", "close": 63.8, "volume": null}, {"date": "2022-06-09", "close": 63.8, "volume": null}, {"date": "2022-06-10", "close": 63.8, "volume": null}, {"date": "2022-06-13", "close": 63.8, "volume": null}, {"date": "2022-06-14", "close": 63.8, "volume": null}, {"date": "2022-06-15", "close": 63.8, "volume": null}, {"date": "2022-06-16", "close": 63.8, "volume": null}, {"date": "2022-06-17", "close": 63.8, "volume": null}, {"date": "2022-06-21", "close": 63.8, "volume": null}, {"date": "2022-06-22", "close": 63.8, "volume": null}, {"date": "2022-06-23", "close": 63.8, "volume": null}, {"date": "2022-06-24", "close": 63.8, "volume": null}, {"date": "2022-06-27", "close": 63.8, "volume": null}, {"date": "2022-06-28", "close": 63.8, "volume": null}, {"date": "2022-06-29", "close": 63.8, "volume": null}, {"date": "2022-06-30", "close": 63.8, "volume": null}, {"date": "2022-07-01", "close": 63.8, "volume": null}, {"date": "2022-07-05", "close": 63.8, "volume": null}, {"date": "2022-07-06", "close": 63.8, "volume": null}, {"date": "2022-07-07", "close": 63.8, "volume": null}, {"date": "2022-07-08", "close": 63.8, "volume": null}, {"date": "2022-07-11", "close": 63.8, "volume": null}, {"date": "2022-07-12", "close": 63.8, "volume": null}, {"date": "2022-07-13", "close": 63.8, "volume": null}, {"date": "2022-07-14", "close": 63.8, "volume": null}, {"date": "2022-07-15", "close": 63.8, "volume": null}, {"date": "2022-07-18", "close": 63.8, "volume": null}, {"date": "2022-07-19", "close": 63.8, "volume": null}, {"date": "2022-07-20", "close": 63.8, "volume": null}, {"date": "2022-07-21", "close": 63.8, "volume": null}, {"date": "2022-07-22", "close": 63.8, "volume": null}, {"date": "2022-07-25", "close": 63.8, "volume": null}, {"date": "2022-07-26", "close": 63.8, "volume": null}, {"date": "2022-07-27", "close": 63.8, "volume": null}, {"date": "2022-07-28", "close": 63.8, "volume": null}, {"date": "2022-07-29", "close": 63.8, "volume": null}, {"date": "2022-08-01", "close": 63.8, "volume": null}, {"date": "2022-08-02", "close": 63.8, "volume": null}, {"date": "2022-08-03", "close": 63.8, "volume": null}, {"date": "2022-08-04", "close": 63.8, "volume": null}, {"date": "2022-08-05", "close": 63.8, "volume": null}, {"date": "2022-08-08", "close": 63.8, "volume": null}, {"date": "2022-08-09", "close": 63.8, "volume": null}, {"date": "2022-08-10", "close": 63.8, "volume": null}, {"date": "2022-08-11", "close": 63.8, "volume": null}, {"date": "2022-08-12", "close": 63.8, "volume": null}, {"date": "2022-08-15", "close": 63.8, "volume": null}, {"date": "2022-08-16", "close": 63.8, "volume": null}, {"date": "2022-08-17", "close": 63.8, "volume": null}, {"date": "2022-08-18", "close": 63.8, "volume": null}, {"date": "2022-08-19", "close": 63.8, "volume": null}, {"date": "2022-08-22", "close": 63.8, "volume": null}, {"date": "2022-08-23", "close": 63.8, "volume": null}, {"date": "2022-08-24", "close": 63.8, "volume": null}, {"date": "2022-08-25", "close": 63.8, "volume": null}, {"date": "2022-08-26", "close": 63.8, "volume": null}, {"date": "2022-08-29", "close": 63.8, "volume": null}, {"date": "2022-08-30", "close": 63.8, "volume": null}, {"date": "2022-08-31", "close": 63.8, "volume": null}, {"date": "2022-09-01", "close": 63.8, "volume": null}, {"date": "2022-09-02", "close": 63.8, "volume": null}, {"date": "2022-09-06", "close": 63.8, "volume": null}, {"date": "2022-09-07", "close": 63.8, "volume": null}, {"date": "2022-09-08", "close": 63.8, "volume": null}, {"date": "2022-09-09", "close": 63.8, "volume": null}, {"date": "2022-09-12", "close": 63.8, "volume": null}, {"date": "2022-09-13", "close": 63.8, "volume": null}, {"date": "2022-09-14", "close": 63.8, "volume": null}, {"date": "2022-09-15", "close": 63.8, "volume": null}, {"date": "2022-09-16", "close": 63.8, "volume": null}, {"date": "2022-09-19", "close": 63.8, "volume": null}, {"date": "2022-09-20", "close": 63.8, "volume": null}, {"date": "2022-09-21", "close": 63.8, "volume": null}, {"date": "2022-09-22", "close": 63.8, "volume": null}, {"date": "2022-09-23", "close": 63.8, "volume": null}, {"date": "2022-09-26", "close": 63.8, "volume": null}, {"date": "2022-09-27", "close": 63.8, "volume": null}, {"date": "2022-09-28", "close": 63.8, "volume": null}, {"date": "2022-09-29", "close": 63.8, "volume": null}, {"date": "2022-09-30", "close": 63.8, "volume": null}, {"date": "2022-10-03", "close": 63.8, "volume": null}, {"date": "2022-10-04", "close": 63.8, "volume": null}, {"date": "2022-10-05", "close": 63.8, "volume": null}, {"date": "2022-10-06", "close": 63.8, "volume": null}, {"date": "2022-10-07", "close": 63.8, "volume": null}, {"date": "2022-10-10", "close": 63.8, "volume": null}, {"date": "2022-10-11", "close": 63.8, "volume": null}, {"date": "2022-10-12", "close": 63.8, "volume": null}, {"date": "2022-10-13", "close": 63.8, "volume": null}, {"date": "2022-10-14", "close": 63.8, "volume": null}, {"date": "2022-10-17", "close": 63.8, "volume": null}, {"date": "2022-10-18", "close": 63.8, "volume": null}, {"date": "2022-10-19", "close": 63.8, "volume": null}, {"date": "2022-10-20", "close": 63.8, "volume": null}, {"date": "2022-10-21", "close": 63.8, "volume": null}, {"date": "2022-10-24", "close": 63.8, "volume": null}, {"date": "2022-10-25", "close": 63.8, "volume": null}, {"date": "2022-10-26", "close": 63.8, "volume": null}, {"date": "2022-10-27", "close": 63.8, "volume": null}, {"date": "2022-10-28", "close": 63.8, "volume": null}, {"date": "2022-10-31", "close": 63.8, "volume": null}, {"date": "2022-11-01", "close": 63.8, "volume": null}, {"date": "2022-11-02", "close": 63.8, "volume": null}, {"date": "2022-11-03", "close": 63.8, "volume": null}, {"date": "2022-11-04", "close": 63.8, "volume": null}, {"date": "2022-11-07", "close": 63.8, "volume": null}, {"date": "2022-11-08", "close": 63.8, "volume": null}, {"date": "2022-11-09", "close": 63.8, "volume": null}, {"date": "2022-11-10", "close": 63.8, "volume": null}, {"date": "2022-11-11", "close": 63.8, "volume": null}, {"date": "2022-11-14", "close": 63.8, "volume": null}, {"date": "2022-11-15", "close": 63.8, "volume": null}, {"date": "2022-11-16", "close": 63.8, "volume": null}, {"date": "2022-11-17", "close": 63.8, "volume": null}, {"date": "2022-11-18", "close": 63.8, "volume": null}, {"date": "2022-11-21", "close": 63.8, "volume": null}, {"date": "2022-11-22", "close": 63.8, "volume": null}, {"date": "2022-11-23", "close": 63.8, "volume": null}, {"date": "2022-11-25", "close": 63.8, "volume": null}, {"date": "2022-11-28", "close": 63.8, "volume": null}, {"date": "2022-11-29", "close": 63.8, "volume": null}, {"date": "2022-11-30", "close": 63.8, "volume": null}, {"date": "2022-12-01", "close": 63.8, "volume": null}, {"date": "2022-12-02", "close": 63.8, "volume": null}, {"date": "2022-12-05", "close": 63.8, "volume": null}, {"date": "2022-12-06", "close": 63.8, "volume": null}, {"date": "2022-12-07", "close": 63.8, "volume": null}, {"date": "2022-12-08", "close": 63.8, "volume": null}, {"date": "2022-12-09", "close": 63.8, "volume": null}, {"date": "2022-12-12", "close": 63.8, "volume": null}, {"date": "2022-12-13", "close": 63.8, "volume": null}, {"date": "2022-12-14", "close": 63.8, "volume": null}, {"date": "2022-12-15", "close": 63.8, "volume": null}, {"date": "2022-12-16", "close": 63.8, "volume": null}, {"date": "2022-12-19", "close": 63.8, "volume": null}, {"date": "2022-12-20", "close": 63.8, "volume": null}, {"date": "2022-12-21", "close": 63.8, "volume": null}, {"date": "2022-12-22", "close": 63.8, "volume": null}, {"date": "2022-12-23", "close": 63.8, "volume": null}, {"date": "2022-12-27", "close": 63.8, "volume": null}, {"date": "2022-12-28", "close": 63.8, "volume": null}, {"date": "2022-12-29", "close": 63.8, "volume": null}, {"date": "2022-12-30", "close": 63.8, "volume": null}, {"date": "2023-01-03", "close": 63.8, "volume": null}, {"date": "2023-01-04", "close": 63.8, "volume": null}, {"date": "2023-01-05", "close": 63.8, "volume": null}, {"date": "2023-01-06", "close": 63.8, "volume": null}, {"date": "2023-01-09", "close": 63.8, "volume": null}, {"date": "2023-01-10", "close": 63.8, "volume": null}, {"date": "2023-01-11", "close": 63.8, "volume": null}, {"date": "2023-01-12", "close": 63.8, "volume": null}, {"date": "2023-01-13", "close": 63.8, "volume": null}, {"date": "2023-01-17", "close": 63.8, "volume": null}, {"date": "2023-01-18", "close": 63.8, "volume": null}, {"date": "2023-01-19", "close": 63.8, "volume": null}, {"date": "2023-01-20", "close": 63.8, "volume": null}, {"date": "2023-01-23", "close": 63.8, "volume": null}, {"date": "2023-01-24", "close": 63.8, "volume": null}, {"date": "2023-01-25", "close": 63.8, "volume": null}, {"date": "2023-01-26", "close": 63.8, "volume": null}, {"date": "2023-01-27", "close": 63.8, "volume": null}, {"date": "2023-01-30", "close": 63.8, "volume": null}, {"date": "2023-01-31", "close": 63.8, "volume": null}, {"date": "2023-02-01", "close": 63.8, "volume": null}, {"date": "2023-02-02", "close": 63.8, "volume": null}, {"date": "2023-02-03", "close": 63.8, "volume": null}, {"date": "2023-02-06", "close": 63.8, "volume": null}, {"date": "2023-02-07", "close": 63.8, "volume": null}, {"date": "2023-02-08", "close": 63.8, "volume": null}, {"date": "2023-02-09", "close": 63.8, "volume": null}, {"date": "2023-02-10", "close": 63.8, "volume": null}, {"date": "2023-02-13", "close": 63.8, "volume": null}, {"date": "2023-02-14", "close": 63.8, "volume": null}, {"date": "2023-02-15", "close": 63.8, "volume": null}, {"date": "2023-02-16", "close": 63.8, "volume": null}, {"date": "2023-02-17", "close": 63.8, "volume": null}, {"date": "2023-02-21", "close": 63.8, "volume": null}, {"date": "2023-02-22", "close": 63.8, "volume": null}, {"date": "2023-02-23", "close": 63.8, "volume": null}, {"date": "2023-02-24", "close": 63.8, "volume": null}, {"date": "2023-02-27", "close": 63.8, "volume": null}, {"date": "2023-02-28", "close": 63.8, "volume": null}, {"date": "2023-03-01", "close": 63.8, "volume": null}, {"date": "2023-03-02", "close": 63.8, "volume": null}, {"date": "2023-03-03", "close": 63.8, "volume": null}, {"date": "2023-03-06", "close": 63.8, "volume": null}, {"date": "2023-03-07", "close": 63.8, "volume": null}, {"date": "2023-03-08", "close": 63.8, "volume": null}, {"date": "2023-03-09", "close": 63.8, "volume": null}, {"date": "2023-03-10", "close": 63.8, "volume": null}, {"date": "2023-03-13", "close": 63.8, "volume": null}, {"date": "2023-03-14", "close": 63.8, "volume": null}, {"date": "2023-03-15", "close": 63.8, "volume": null}, {"date": "2023-03-16", "close": 57.4, "volume": 493.0}, {"date": "2023-03-17", "close": 36.8, "volume": 1969.0}, {"date": "2023-03-20", "close": 37.8, "volume": 723.0}, {"date": "2023-03-21", "close": 35.1, "volume": 3174.0}, {"date": "2023-03-22", "close": 37.6, "volume": 2264.0}, {"date": "2023-03-23", "close": 34.5, "volume": 698.0}, {"date": "2023-03-24", "close": 38.8, "volume": 558.0}, {"date": "2023-03-27", "close": 33.3, "volume": 1728.0}, {"date": "2023-03-28", "close": 33.25, "volume": 1908.0}, {"date": "2023-03-29", "close": 46.0, "volume": 4990.0}, {"date": "2023-03-30", "close": 57.0, "volume": 6557.0}, {"date": "2023-03-31", "close": 67.85, "volume": 11734.0}, {"date": "2023-04-03", "close": 53.2, "volume": 2880.0}, {"date": "2023-04-04", "close": 48.0, "volume": 1219.0}, {"date": "2023-04-05", "close": 41.8, "volume": 801.0}, {"date": "2023-04-06", "close": 41.3, "volume": 1348.0}, {"date": "2023-04-10", "close": 38.9, "volume": 2711.0}, {"date": "2023-04-11", "close": 40.15, "volume": 786.0}, {"date": "2023-04-12", "close": 42.5, "volume": 590.0}, {"date": "2023-04-13", "close": 45.5, "volume": 542.0}, {"date": "2023-04-14", "close": 45.0, "volume": 1537.0}, {"date": "2023-04-17", "close": 44.35, "volume": 390.0}, {"date": "2023-04-18", "close": 41.0, "volume": 1793.0}, {"date": "2023-04-19", "close": 50.0, "volume": 3198.0}, {"date": "2023-04-20", "close": 50.2, "volume": 1427.0}, {"date": "2023-04-21", "close": 57.0, "volume": 1577.0}, {"date": "2023-04-24", "close": 60.0, "volume": 1326.0}, {"date": "2023-04-25", "close": 66.8, "volume": 1205.0}, {"date": "2023-04-26", "close": 70.0, "volume": 1279.0}, {"date": "2023-04-27", "close": 75.4, "volume": 6109.0}, {"date": "2023-04-28", "close": 76.0, "volume": 1824.0}, {"date": "2023-05-01", "close": 76.1, "volume": 2090.0}, {"date": "2023-05-02", "close": 74.0, "volume": 849.0}, {"date": "2023-05-03", "close": 80.0, "volume": 1239.0}, {"date": "2023-05-04", "close": 80.0, "volume": 2901.0}, {"date": "2023-05-05", "close": 74.1, "volume": 1183.0}, {"date": "2023-05-08", "close": 76.1, "volume": 1438.0}, {"date": "2023-05-09", "close": 79.5, "volume": 1013.0}, {"date": "2023-05-10", "close": 82.1, "volume": 10828.0}, {"date": "2023-05-11", "close": 85.0, "volume": 776.0}, {"date": "2023-05-12", "close": 79.956, "volume": 261.0}, {"date": "2023-05-15", "close": 76.5, "volume": 992.0}, {"date": "2023-05-16", "close": 81.1, "volume": 1488.0}, {"date": "2023-05-17", "close": 79.3, "volume": 1434.0}, {"date": "2023-05-18", "close": 77.0, "volume": 708.0}, {"date": "2023-05-19", "close": 74.0, "volume": 598.0}, {"date": "2023-05-22", "close": 73.1, "volume": 397.0}, {"date": "2023-05-23", "close": 73.1, "volume": 286.0}, {"date": "2023-05-24", "close": 62.0, "volume": 665.0}, {"date": "2023-05-25", "close": 69.05, "volume": 283.0}, {"date": "2023-05-26", "close": 68.2, "volume": 3683.0}, {"date": "2023-05-30", "close": 66.7, "volume": 2924.0}, {"date": "2023-05-31", "close": 69.6, "volume": 1139.0}, {"date": "2023-06-01", "close": 69.3, "volume": 1197.0}, {"date": "2023-06-02", "close": 72.9, "volume": 845.0}, {"date": "2023-06-05", "close": 71.0, "volume": 1039.0}, {"date": "2023-06-06", "close": 72.5, "volume": 870.0}, {"date": "2023-06-07", "close": 72.5, "volume": 758.0}, {"date": "2023-06-08", "close": 72.4, "volume": 644.0}, {"date": "2023-06-09", "close": 71.9, "volume": 257.0}, {"date": "2023-06-12", "close": 72.5, "volume": 1663.0}, {"date": "2023-06-13", "close": 72.5, "volume": 1333.0}, {"date": "2023-06-14", "close": 72.5, "volume": 5071.0}, {"date": "2023-06-15", "close": 72.7, "volume": 3979.0}, {"date": "2023-06-16", "close": 69.2, "volume": 786.0}, {"date": "2023-06-20", "close": 73.5, "volume": 5129.0}, {"date": "2023-06-21", "close": 69.8, "volume": 1207.0}, {"date": "2023-06-22", "close": 69.3, "volume": 139.0}, {"date": "2023-06-23", "close": 69.3, "volume": null}, {"date": "2023-06-26", "close": 65.7, "volume": 405.0}, {"date": "2023-06-27", "close": 64.6, "volume": 1011.0}, {"date": "2023-06-28", "close": 65.8, "volume": 1701.0}, {"date": "2023-06-29", "close": 63.1, "volume": 484.0}, {"date": "2023-06-30", "close": 63.3, "volume": 507.0}, {"date": "2023-07-03", "close": 63.7, "volume": 2811.0}, {"date": "2023-07-05", "close": 59.3, "volume": 465.0}, {"date": "2023-07-06", "close": 58.05, "volume": 933.0}, {"date": "2023-07-07", "close": 58.801, "volume": 1325.0}, {"date": "2023-07-10", "close": 57.475, "volume": 275.0}, {"date": "2023-07-11", "close": 59.35, "volume": 810.0}, {"date": "2023-07-12", "close": 60.2, "volume": 592.0}, {"date": "2023-07-13", "close": 61.375, "volume": 333.0}, {"date": "2023-07-14", "close": 58.232, "volume": 186.0}, {"date": "2023-07-17", "close": 57.666, "volume": 312.0}, {"date": "2023-07-18", "close": 59.201, "volume": 544.0}, {"date": "2023-07-19", "close": 59.6, "volume": 590.0}, {"date": "2023-07-20", "close": 57.0, "volume": 1275.0}, {"date": "2023-07-21", "close": 59.2, "volume": 1943.0}, {"date": "2023-07-24", "close": 57.5, "volume": 1127.0}, {"date": "2023-07-25", "close": 57.753, "volume": 1502.0}, {"date": "2023-07-26", "close": 58.838, "volume": 1047.0}, {"date": "2023-07-27", "close": 61.4, "volume": 528.0}, {"date": "2023-07-28", "close": 65.0, "volume": 2113.0}, {"date": "2023-07-31", "close": 70.7, "volume": 4225.0}, {"date": "2023-08-01", "close": 63.35, "volume": 1865.0}, {"date": "2023-08-02", "close": 63.35, "volume": null}, {"date": "2023-08-03", "close": 64.9, "volume": 71.0}, {"date": "2023-08-04", "close": 61.6, "volume": 342.0}, {"date": "2023-08-07", "close": 74.0, "volume": 492.0}, {"date": "2023-08-08", "close": 71.95, "volume": 1920.0}, {"date": "2023-08-09", "close": 64.7, "volume": 672.0}, {"date": "2023-08-10", "close": 67.5, "volume": 1080.0}, {"date": "2023-08-11", "close": 67.15, "volume": 448.0}, {"date": "2023-08-14", "close": 66.9, "volume": 633.0}, {"date": "2023-08-15", "close": 65.7, "volume": 485.0}, {"date": "2023-08-16", "close": 63.0, "volume": 146.0}, {"date": "2023-08-17", "close": 62.9, "volume": 505.0}, {"date": "2023-08-18", "close": 61.3, "volume": 436.0}, {"date": "2023-08-21", "close": 55.101, "volume": 36.0}, {"date": "2023-08-22", "close": 57.5, "volume": 97.0}, {"date": "2023-08-23", "close": 55.3, "volume": 282.0}, {"date": "2023-08-24", "close": 56.1, "volume": 20.0}, {"date": "2023-08-25", "close": 58.35, "volume": 1421.0}, {"date": "2023-08-28", "close": 51.4, "volume": 815.0}, {"date": "2023-08-29", "close": 49.9, "volume": 4564.0}, {"date": "2023-08-30", "close": 47.6, "volume": 864.0}, {"date": "2023-08-31", "close": 40.0, "volume": 3161.0}, {"date": "2023-09-01", "close": 43.0, "volume": 740.0}, {"date": "2023-09-05", "close": 37.2, "volume": 959.0}, {"date": "2023-09-06", "close": 40.001, "volume": 187.0}, {"date": "2023-09-07", "close": 44.9, "volume": 255.0}, {"date": "2023-09-08", "close": 44.699, "volume": 403.0}, {"date": "2023-09-11", "close": 42.5, "volume": 146.0}, {"date": "2023-09-12", "close": 38.0, "volume": 97.0}, {"date": "2023-09-13", "close": 39.4, "volume": 55.0}, {"date": "2023-09-14", "close": 37.5, "volume": 338.0}, {"date": "2023-09-15", "close": 32.9, "volume": 1367.0}, {"date": "2023-09-18", "close": 28.12, "volume": 844.0}, {"date": "2023-09-19", "close": 25.0, "volume": 3868.0}, {"date": "2023-09-20", "close": 25.0, "volume": 848.0}, {"date": "2023-09-21", "close": 22.7, "volume": 434.0}, {"date": "2023-09-22", "close": 24.7, "volume": 494.0}, {"date": "2023-09-25", "close": 25.9, "volume": 1982.0}, {"date": "2023-09-26", "close": 26.1, "volume": 4101.0}, {"date": "2023-09-27", "close": 26.9, "volume": 761.0}, {"date": "2023-09-28", "close": 27.4, "volume": 1775.0}, {"date": "2023-09-29", "close": 28.2, "volume": 607.0}, {"date": "2023-10-02", "close": 28.0, "volume": 268.0}, {"date": "2023-10-03", "close": 27.1, "volume": 835.0}, {"date": "2023-10-04", "close": 28.5, "volume": 866.0}, {"date": "2023-10-05", "close": 29.25, "volume": 385.0}, {"date": "2023-10-06", "close": 28.0, "volume": 221.0}, {"date": "2023-10-09", "close": 29.4, "volume": 120.0}, {"date": "2023-10-10", "close": 29.45, "volume": 254.0}, {"date": "2023-10-11", "close": 26.0, "volume": 77.0}, {"date": "2023-10-12", "close": 29.999, "volume": 165.0}, {"date": "2023-10-13", "close": 29.5, "volume": 425.0}, {"date": "2023-10-16", "close": 28.8, "volume": 502.0}, {"date": "2023-10-17", "close": 28.5, "volume": 462.0}, {"date": "2023-10-18", "close": 28.0, "volume": 151.0}, {"date": "2023-10-19", "close": 25.101, "volume": 788.0}, {"date": "2023-10-20", "close": 24.0, "volume": 781.0}, {"date": "2023-10-23", "close": 24.0, "volume": null}, {"date": "2023-10-24", "close": 23.9, "volume": 274.0}, {"date": "2023-10-25", "close": 28.0, "volume": 491.0}, {"date": "2023-10-26", "close": 24.0, "volume": 279.0}, {"date": "2023-10-27", "close": 22.9, "volume": 52.0}, {"date": "2023-10-30", "close": 22.8, "volume": 142.0}, {"date": "2023-10-31", "close": 22.2, "volume": 260.0}, {"date": "2023-11-01", "close": 24.0, "volume": 45875.0}, {"date": "2023-11-02", "close": 23.9, "volume": 2005.0}, {"date": "2023-11-03", "close": 23.201, "volume": 902.0}, {"date": "2023-11-06", "close": 27.0, "volume": 4699.0}, {"date": "2023-11-07", "close": 29.5, "volume": 2164.0}, {"date": "2023-11-08", "close": 28.9, "volume": 357.0}, {"date": "2023-11-09", "close": 30.0, "volume": 1240.0}, {"date": "2023-11-10", "close": 29.1, "volume": 151.0}, {"date": "2023-11-13", "close": 29.0, "volume": 61.0}, {"date": "2023-11-14", "close": 28.1, "volume": 90.0}, {"date": "2023-11-15", "close": 29.4, "volume": 10954.0}, {"date": "2023-11-16", "close": 26.5, "volume": 194.0}, {"date": "2023-11-17", "close": 29.0, "volume": 4581.0}, {"date": "2023-11-20", "close": 29.0, "volume": 186.0}, {"date": "2023-11-21", "close": 28.0, "volume": 215.0}, {"date": "2023-11-22", "close": 29.0, "volume": 260.0}, {"date": "2023-11-24", "close": 25.8, "volume": 2612.0}, {"date": "2023-11-27", "close": 23.2, "volume": 897.0}, {"date": "2023-11-28", "close": 24.3, "volume": 1311.0}, {"date": "2023-11-29", "close": 24.3, "volume": 589.0}, {"date": "2023-11-30", "close": 22.6, "volume": 262.0}, {"date": "2023-12-01", "close": 21.445, "volume": 859.0}, {"date": "2023-12-04", "close": 21.9, "volume": 120.0}, {"date": "2023-12-05", "close": 24.423, "volume": 1032.0}, {"date": "2023-12-06", "close": 21.473, "volume": 511.0}, {"date": "2023-12-07", "close": 21.1, "volume": 899.0}, {"date": "2023-12-08", "close": 21.01, "volume": 379.0}, {"date": "2023-12-11", "close": 21.9, "volume": 1438.0}, {"date": "2023-12-12", "close": 21.0, "volume": 152.0}, {"date": "2023-12-13", "close": 21.996, "volume": 217.0}, {"date": "2023-12-14", "close": 21.3, "volume": 1468.0}, {"date": "2023-12-15", "close": 22.475, "volume": 109.0}, {"date": "2023-12-18", "close": 22.0, "volume": 355.0}, {"date": "2023-12-19", "close": 21.8, "volume": 307.0}, {"date": "2023-12-20", "close": 22.0, "volume": 473.0}, {"date": "2023-12-21", "close": 21.2, "volume": 190.0}, {"date": "2023-12-22", "close": 21.539, "volume": 49.0}, {"date": "2023-12-26", "close": 22.0, "volume": 268.0}, {"date": "2023-12-27", "close": 22.0, "volume": 156.0}, {"date": "2023-12-28", "close": 22.001, "volume": 144.0}, {"date": "2023-12-29", "close": 22.1, "volume": 1872.0}, {"date": "2024-01-02", "close": 22.1, "volume": 610.0}, {"date": "2024-01-03", "close": 22.3, "volume": 180.0}, {"date": "2024-01-04", "close": 22.05, "volume": 930.0}, {"date": "2024-01-05", "close": 22.1, "volume": 234.0}, {"date": "2024-01-08", "close": 22.3, "volume": 1133.0}, {"date": "2024-01-09", "close": 22.0, "volume": 101.0}, {"date": "2024-01-10", "close": 22.01, "volume": 103.0}, {"date": "2024-01-11", "close": 22.4, "volume": 1261.0}, {"date": "2024-01-12", "close": 22.6, "volume": 1093.0}, {"date": "2024-01-16", "close": 22.55, "volume": 353.0}, {"date": "2024-01-17", "close": 22.9, "volume": 820.0}, {"date": "2024-01-18", "close": 22.9, "volume": null}, {"date": "2024-01-19", "close": 23.0, "volume": 829.0}, {"date": "2024-01-22", "close": 23.475, "volume": 197.0}, {"date": "2024-01-23", "close": 24.5, "volume": 574.0}, {"date": "2024-01-24", "close": 24.2, "volume": 1385.0}, {"date": "2024-01-25", "close": 24.2, "volume": null}, {"date": "2024-01-26", "close": 24.5, "volume": 512.0}, {"date": "2024-01-29", "close": 23.8, "volume": 31.0}, {"date": "2024-01-30", "close": 22.601, "volume": 75.0}, {"date": "2024-01-31", "close": 22.801, "volume": 1041.0}, {"date": "2024-02-01", "close": 22.8, "volume": 17.0}, {"date": "2024-02-02", "close": 22.804, "volume": 33.0}, {"date": "2024-02-05", "close": 22.8, "volume": 350.0}, {"date": "2024-02-06", "close": 22.801, "volume": 27.0}, {"date": "2024-02-07", "close": 22.8, "volume": 36.0}, {"date": "2024-02-08", "close": 22.5, "volume": 497.0}, {"date": "2024-02-09", "close": 22.5, "volume": null}, {"date": "2024-02-12", "close": 22.5, "volume": 110.0}, {"date": "2024-02-13", "close": 22.201, "volume": 73.0}, {"date": "2024-02-14", "close": 22.201, "volume": null}, {"date": "2024-02-15", "close": 22.0, "volume": 130.0}, {"date": "2024-02-16", "close": 22.0, "volume": 668.0}, {"date": "2024-02-20", "close": 22.95, "volume": 324.0}, {"date": "2024-02-21", "close": 22.95, "volume": null}, {"date": "2024-02-22", "close": 23.0, "volume": 156.0}, {"date": "2024-02-23", "close": 22.9, "volume": 109.0}, {"date": "2024-02-26", "close": 22.1, "volume": 91.0}, {"date": "2024-02-27", "close": 22.9, "volume": 35.0}, {"date": "2024-02-28", "close": 22.7, "volume": 1291.0}, {"date": "2024-02-29", "close": 22.0, "volume": 1667.0}, {"date": "2024-03-01", "close": 22.5, "volume": 54.0}, {"date": "2024-03-04", "close": 22.8, "volume": 91.0}, {"date": "2024-03-05", "close": 22.799, "volume": 190.0}, {"date": "2024-03-06", "close": 22.8, "volume": 91.0}, {"date": "2024-03-07", "close": 22.5, "volume": 85.0}, {"date": "2024-03-08", "close": 23.0, "volume": 21.0}, {"date": "2024-03-11", "close": 23.0, "volume": null}, {"date": "2024-03-12", "close": 22.6, "volume": 98.0}, {"date": "2024-03-13", "close": 22.6, "volume": 19.0}, {"date": "2024-03-14", "close": 22.27, "volume": 42.0}, {"date": "2024-03-15", "close": 23.0, "volume": 21.0}, {"date": "2024-03-18", "close": 23.0, "volume": 41.0}, {"date": "2024-03-19", "close": 23.0, "volume": 58.0}, {"date": "2024-03-20", "close": 23.0, "volume": 562.0}, {"date": "2024-03-21", "close": 23.0, "volume": 553.0}, {"date": "2024-03-22", "close": 22.511, "volume": 137.0}, {"date": "2024-03-25", "close": 23.0, "volume": 1590.0}, {"date": "2024-03-26", "close": 23.0, "volume": 141.0}, {"date": "2024-03-27", "close": 23.0, "volume": 110.0}, {"date": "2024-03-28", "close": 22.8, "volume": 346.0}, {"date": "2024-04-01", "close": 23.0, "volume": 70.0}, {"date": "2024-04-02", "close": 22.2, "volume": 343.0}, {"date": "2024-04-03", "close": 22.5, "volume": 348.0}, {"date": "2024-04-04", "close": 22.66, "volume": 117.0}, {"date": "2024-04-05", "close": 22.3, "volume": 164.0}, {"date": "2024-04-08", "close": 22.0, "volume": 383.0}, {"date": "2024-04-09", "close": 23.0, "volume": 183.0}, {"date": "2024-04-10", "close": 22.5, "volume": 34.0}, {"date": "2024-04-11", "close": 23.1, "volume": 182.0}, {"date": "2024-04-12", "close": 22.5, "volume": 577.0}, {"date": "2024-04-15", "close": 22.7, "volume": 21.0}, {"date": "2024-04-16", "close": 22.5, "volume": 36.0}, {"date": "2024-04-17", "close": 22.7, "volume": 50.0}, {"date": "2024-04-18", "close": 22.7, "volume": 80.0}, {"date": "2024-04-19", "close": 22.6, "volume": 40.0}, {"date": "2024-04-22", "close": 22.5, "volume": 60.0}, {"date": "2024-04-23", "close": 22.35, "volume": 157.0}, {"date": "2024-04-24", "close": 22.0, "volume": 2153.0}, {"date": "2024-04-25", "close": 22.7, "volume": 30.0}, {"date": "2024-04-26", "close": 22.3, "volume": 235.0}, {"date": "2024-04-29", "close": 22.3, "volume": null}, {"date": "2024-04-30", "close": 22.3, "volume": null}, {"date": "2024-05-01", "close": 21.7, "volume": 263.0}, {"date": "2024-05-02", "close": 21.517, "volume": 161.0}, {"date": "2024-05-03", "close": 21.517, "volume": null}, {"date": "2024-05-06", "close": 22.0, "volume": 202.0}, {"date": "2024-05-07", "close": 21.69, "volume": 130.0}, {"date": "2024-05-08", "close": 21.7, "volume": 28.0}, {"date": "2024-05-09", "close": 21.7, "volume": null}, {"date": "2024-05-10", "close": 21.5, "volume": 185.0}, {"date": "2024-05-13", "close": 22.7, "volume": 439.0}, {"date": "2024-05-14", "close": 20.7, "volume": 58.0}, {"date": "2024-05-15", "close": 22.1, "volume": 18.0}, {"date": "2024-05-16", "close": 22.1, "volume": 589.0}, {"date": "2024-05-17", "close": 22.2, "volume": 88.0}, {"date": "2024-05-20", "close": 21.6, "volume": 526.0}, {"date": "2024-05-21", "close": 19.9, "volume": 1362.0}, {"date": "2024-05-22", "close": 21.6, "volume": 579.0}, {"date": "2024-05-23", "close": 21.8, "volume": 202.0}, {"date": "2024-05-24", "close": 20.7, "volume": 149.0}, {"date": "2024-05-28", "close": 23.1, "volume": 2333.0}, {"date": "2024-05-29", "close": 20.9, "volume": 426.0}, {"date": "2024-05-30", "close": 22.4, "volume": 613.0}, {"date": "2024-05-31", "close": 21.25, "volume": 4868.0}, {"date": "2024-06-03", "close": 21.3, "volume": 2031.0}, {"date": "2024-06-04", "close": 21.0, "volume": 227.0}, {"date": "2024-06-05", "close": 22.0, "volume": 1539.0}, {"date": "2024-06-06", "close": 22.1, "volume": 564.0}, {"date": "2024-06-07", "close": 22.0, "volume": 237.0}, {"date": "2024-06-10", "close": 23.3, "volume": 135.0}, {"date": "2024-06-11", "close": 23.3, "volume": 491.0}, {"date": "2024-06-12", "close": 22.0, "volume": 263.0}, {"date": "2024-06-13", "close": 25.0, "volume": 312.0}, {"date": "2024-06-14", "close": 25.0, "volume": 156.0}, {"date": "2024-06-17", "close": 26.0, "volume": 1498.0}, {"date": "2024-06-18", "close": 25.0, "volume": 137.0}, {"date": "2024-06-20", "close": 25.0, "volume": 774.0}, {"date": "2024-06-21", "close": 26.0, "volume": 17.0}, {"date": "2024-06-24", "close": 23.7, "volume": 402.0}, {"date": "2024-06-25", "close": 25.2, "volume": 477.0}, {"date": "2024-06-26", "close": 27.4, "volume": 172.0}, {"date": "2024-06-27", "close": 29.7, "volume": 757.0}, {"date": "2024-06-28", "close": 28.6, "volume": 170.0}, {"date": "2024-07-01", "close": 28.5, "volume": 250.0}, {"date": "2024-07-02", "close": 25.02, "volume": 283.0}, {"date": "2024-07-03", "close": 25.0, "volume": 140.0}, {"date": "2024-07-05", "close": 24.7, "volume": 122.0}, {"date": "2024-07-08", "close": 23.6, "volume": 84.0}, {"date": "2024-07-09", "close": 26.6, "volume": 170.0}, {"date": "2024-07-10", "close": 26.0, "volume": 258.0}, {"date": "2024-07-11", "close": 24.92, "volume": 91.0}, {"date": "2024-07-12", "close": 25.5, "volume": 140.0}, {"date": "2024-07-15", "close": 23.147, "volume": 37.0}, {"date": "2024-07-16", "close": 23.147, "volume": null}, {"date": "2024-07-17", "close": 24.0, "volume": 98.0}, {"date": "2024-07-18", "close": 25.0, "volume": 1026.0}, {"date": "2024-07-19", "close": 25.5, "volume": 132.0}, {"date": "2024-07-22", "close": 24.9, "volume": 396.0}, {"date": "2024-07-23", "close": 27.1, "volume": 261.0}, {"date": "2024-07-24", "close": 27.2, "volume": 241.0}, {"date": "2024-07-25", "close": 28.799, "volume": 117.0}, {"date": "2024-07-26", "close": 27.552, "volume": 191.0}, {"date": "2024-07-29", "close": 25.2, "volume": 56.0}, {"date": "2024-07-30", "close": 26.0, "volume": 187.0}, {"date": "2024-07-31", "close": 27.7, "volume": 18.0}, {"date": "2024-08-01", "close": 27.7, "volume": null}, {"date": "2024-08-02", "close": 27.7, "volume": null}, {"date": "2024-08-05", "close": 29.376, "volume": 1316.0}, {"date": "2024-08-06", "close": 29.3, "volume": 512.0}, {"date": "2024-08-07", "close": 29.1, "volume": 276.0}, {"date": "2024-08-08", "close": 25.3, "volume": 51.0}, {"date": "2024-08-09", "close": 25.3, "volume": null}, {"date": "2024-08-12", "close": 28.0, "volume": 207.0}, {"date": "2024-08-13", "close": 28.55, "volume": 65.0}, {"date": "2024-08-14", "close": 28.6, "volume": 51.0}, {"date": "2024-08-15", "close": 30.2, "volume": 48.0}, {"date": "2024-08-16", "close": 28.8, "volume": 769.0}, {"date": "2024-08-19", "close": 30.3, "volume": 196.0}, {"date": "2024-08-20", "close": 31.5, "volume": 218.0}, {"date": "2024-08-21", "close": 28.3, "volume": 343.0}, {"date": "2024-08-22", "close": 29.0, "volume": 408.0}, {"date": "2024-08-23", "close": 26.8, "volume": 413.0}, {"date": "2024-08-26", "close": 28.1, "volume": 210.0}, {"date": "2024-08-27", "close": 28.501, "volume": 2215.0}, {"date": "2024-08-28", "close": 25.9, "volume": 688.0}, {"date": "2024-08-29", "close": 24.5, "volume": 1054.0}, {"date": "2024-08-30", "close": 24.0, "volume": 655.0}, {"date": "2024-09-03", "close": 22.01, "volume": 541.0}, {"date": "2024-09-04", "close": 22.02, "volume": 498.0}, {"date": "2024-09-05", "close": 22.02, "volume": null}, {"date": "2024-09-06", "close": 22.16, "volume": 541.0}, {"date": "2024-09-09", "close": 27.0, "volume": 27450.0}, {"date": "2024-09-10", "close": 25.52, "volume": 13231.0}, {"date": "2024-09-11", "close": 27.27, "volume": 10811.0}, {"date": "2024-09-12", "close": 26.01, "volume": 2526.0}, {"date": "2024-09-13", "close": 28.0, "volume": 20807.0}, {"date": "2024-09-16", "close": 25.5, "volume": 3346.0}, {"date": "2024-09-17", "close": 25.5, "volume": null}, {"date": "2024-09-18", "close": 26.69, "volume": 3962.0}, {"date": "2024-09-19", "close": 26.75, "volume": 3994.0}, {"date": "2024-09-20", "close": 25.42, "volume": 10191.0}, {"date": "2024-09-23", "close": 25.6, "volume": 2422.0}, {"date": "2024-09-24", "close": 25.0, "volume": 2766.0}, {"date": "2024-09-25", "close": 25.15, "volume": 824.0}, {"date": "2024-09-26", "close": 25.29, "volume": 1389.0}, {"date": "2024-09-27", "close": 24.65, "volume": 756.0}, {"date": "2024-09-30", "close": 24.51, "volume": 1317.0}, {"date": "2024-10-01", "close": 33.02, "volume": 20810.0}, {"date": "2024-10-02", "close": 34.17, "volume": 3321.0}, {"date": "2024-10-03", "close": 36.9999, "volume": 3193.0}, {"date": "2024-10-04", "close": 32.21, "volume": 4657.0}, {"date": "2024-10-07", "close": 34.8, "volume": 5242.0}, {"date": "2024-10-08", "close": 33.09, "volume": 4475.0}, {"date": "2024-10-09", "close": 31.38, "volume": 1221.0}, {"date": "2024-10-10", "close": 31.5, "volume": 1166.0}, {"date": "2024-10-11", "close": 29.95, "volume": 2917.0}, {"date": "2024-10-14", "close": 30.03, "volume": 2520.0}, {"date": "2024-10-15", "close": 31.41, "volume": 5658.0}, {"date": "2024-10-16", "close": 32.0, "volume": 3527.0}, {"date": "2024-10-17", "close": 32.28, "volume": 4381.0}, {"date": "2024-10-18", "close": 34.7, "volume": 4790.0}, {"date": "2024-10-21", "close": 34.7, "volume": null}, {"date": "2024-10-22", "close": 33.85, "volume": 6163.0}, {"date": "2024-10-23", "close": 37.96, "volume": 10945.0}, {"date": "2024-10-24", "close": 41.49, "volume": 17049.0}, {"date": "2024-10-25", "close": 38.1, "volume": 7510.0}, {"date": "2024-10-28", "close": 37.55, "volume": 2431.0}, {"date": "2024-10-29", "close": 37.69, "volume": 11799.0}, {"date": "2024-10-30", "close": 35.5, "volume": 3496.0}, {"date": "2024-10-31", "close": 34.47, "volume": 9513.0}, {"date": "2024-11-01", "close": 28.75, "volume": 9030.0}, {"date": "2024-11-04", "close": 27.87, "volume": 4307.0}, {"date": "2024-11-05", "close": 27.5, "volume": 1515.0}, {"date": "2024-11-06", "close": 30.9, "volume": 9919.0}, {"date": "2024-11-07", "close": 29.0, "volume": 5323.0}, {"date": "2024-11-08", "close": 29.59, "volume": 1672.0}, {"date": "2024-11-11", "close": 25.31, "volume": 24217.0}, {"date": "2024-11-12", "close": 26.14, "volume": 5832.0}, {"date": "2024-11-13", "close": 26.0, "volume": 3695.0}, {"date": "2024-11-14", "close": 26.0, "volume": null}, {"date": "2024-11-15", "close": 26.0561, "volume": 2065.0}, {"date": "2024-11-18", "close": 25.86, "volume": 2810.0}, {"date": "2024-11-19", "close": 26.81, "volume": 11768.0}, {"date": "2024-11-20", "close": 25.0, "volume": 10097.0}, {"date": "2024-11-21", "close": 24.5, "volume": 8606.0}, {"date": "2024-11-22", "close": 24.02, "volume": 9919.0}, {"date": "2024-11-25", "close": 24.07, "volume": 18116.0}, {"date": "2024-11-26", "close": 23.49, "volume": 1944.0}, {"date": "2024-11-27", "close": 23.61, "volume": 984.0}, {"date": "2024-11-29", "close": 23.14, "volume": 1267.0}, {"date": "2024-12-02", "close": 23.5, "volume": 2649.0}, {"date": "2024-12-03", "close": 23.0, "volume": 6705.0}, {"date": "2024-12-04", "close": 23.395, "volume": 4680.0}, {"date": "2024-12-05", "close": 22.28, "volume": 4861.0}, {"date": "2024-12-06", "close": 22.58, "volume": 13374.0}, {"date": "2024-12-09", "close": 23.0, "volume": 5514.0}, {"date": "2024-12-10", "close": 22.2, "volume": 2419.0}, {"date": "2024-12-11", "close": 22.32, "volume": 1949.0}, {"date": "2024-12-12", "close": 20.99, "volume": 357.0}, {"date": "2024-12-13", "close": 21.0, "volume": 1784.0}, {"date": "2024-12-16", "close": 20.02, "volume": 38071.0}, {"date": "2024-12-17", "close": 20.025, "volume": 6057.0}, {"date": "2024-12-18", "close": 18.72, "volume": 4119.0}, {"date": "2024-12-19", "close": 20.49, "volume": 3735.0}, {"date": "2024-12-20", "close": 21.63, "volume": 4749.0}, {"date": "2024-12-23", "close": 19.75, "volume": 5328.0}, {"date": "2024-12-24", "close": 19.75, "volume": 1255.0}, {"date": "2024-12-26", "close": 19.16, "volume": 7394.0}, {"date": "2024-12-27", "close": 19.06, "volume": 3867.0}, {"date": "2024-12-30", "close": 18.19, "volume": 3896.0}, {"date": "2024-12-31", "close": 19.34, "volume": 4581.0}, {"date": "2025-01-02", "close": 19.3, "volume": 9577.0}, {"date": "2025-01-03", "close": 19.5, "volume": 6559.0}, {"date": "2025-01-06", "close": 19.0, "volume": 15043.0}, {"date": "2025-01-07", "close": 18.4144, "volume": 2687.0}, {"date": "2025-01-08", "close": 18.25, "volume": 4317.0}, {"date": "2025-01-10", "close": 17.47, "volume": 4361.0}, {"date": "2025-01-13", "close": 18.058, "volume": 3357.0}, {"date": "2025-01-14", "close": 18.6, "volume": 1136.0}, {"date": "2025-01-15", "close": 18.7, "volume": 3222.0}, {"date": "2025-01-16", "close": 18.51, "volume": 2265.0}, {"date": "2025-01-17", "close": 18.65, "volume": 9225.0}, {"date": "2025-01-21", "close": 17.5, "volume": 7578.0}, {"date": "2025-01-22", "close": 17.53, "volume": 6231.0}, {"date": "2025-01-23", "close": 16.71, "volume": 10433.0}, {"date": "2025-01-24", "close": 16.5198, "volume": 21960.0}, {"date": "2025-01-27", "close": 15.595, "volume": 7884.0}, {"date": "2025-01-28", "close": 16.44, "volume": 7159.0}, {"date": "2025-01-29", "close": 15.99, "volume": 14469.0}, {"date": "2025-01-30", "close": 16.0401, "volume": 9129.0}, {"date": "2025-01-31", "close": 15.5, "volume": 7005.0}, {"date": "2025-02-03", "close": 15.3, "volume": 6054.0}, {"date": "2025-02-04", "close": 15.5, "volume": 7213.0}, {"date": "2025-02-05", "close": 15.21, "volume": 7152.0}, {"date": "2025-02-06", "close": 15.03, "volume": 4024.0}, {"date": "2025-02-07", "close": 15.625, "volume": 7773.0}, {"date": "2025-02-10", "close": 15.93, "volume": 9997.0}, {"date": "2025-02-11", "close": 15.04, "volume": 6043.0}, {"date": "2025-02-12", "close": 15.57, "volume": 4257.0}, {"date": "2025-02-13", "close": 15.45, "volume": 7153.0}, {"date": "2025-02-14", "close": 14.75, "volume": 2261.0}, {"date": "2025-02-18", "close": 15.35, "volume": 4133.0}, {"date": "2025-02-19", "close": 15.35, "volume": null}, {"date": "2025-02-20", "close": 14.26, "volume": 7772.0}, {"date": "2025-02-21", "close": 20.9, "volume": 264441.0}, {"date": "2025-02-24", "close": 20.52, "volume": 63808.0}, {"date": "2025-02-25", "close": 19.725, "volume": 42265.0}, {"date": "2025-02-26", "close": 19.5, "volume": 15912.0}, {"date": "2025-02-27", "close": 19.76, "volume": 15977.0}, {"date": "2025-02-28", "close": 19.575, "volume": 30345.0}, {"date": "2025-03-03", "close": 19.24, "volume": 23611.0}, {"date": "2025-03-04", "close": 18.99, "volume": 18617.0}, {"date": "2025-03-05", "close": 18.5, "volume": 17156.0}, {"date": "2025-03-06", "close": 17.87, "volume": 34335.0}, {"date": "2025-03-07", "close": 17.81, "volume": 17390.0}, {"date": "2025-03-10", "close": 18.44, "volume": 17123.0}, {"date": "2025-03-11", "close": 19.2, "volume": 18511.0}, {"date": "2025-03-12", "close": 15.522, "volume": 29749.0}, {"date": "2025-03-13", "close": 15.3, "volume": 11660.0}, {"date": "2025-03-14", "close": 14.6695, "volume": 17456.0}, {"date": "2025-03-17", "close": 14.9287, "volume": 6369.0}, {"date": "2025-03-18", "close": 14.975, "volume": 11899.0}, {"date": "2025-03-19", "close": 15.21, "volume": 6845.0}, {"date": "2025-03-20", "close": 15.7, "volume": 3753.0}, {"date": "2025-03-21", "close": 15.24, "volume": 10392.0}, {"date": "2025-03-24", "close": 14.0, "volume": 21844.0}, {"date": "2025-03-25", "close": 13.04, "volume": 12819.0}, {"date": "2025-03-26", "close": 12.4148, "volume": 9662.0}, {"date": "2025-03-27", "close": 12.1, "volume": 20005.0}, {"date": "2025-03-28", "close": 12.538, "volume": 18200.0}, {"date": "2025-03-31", "close": 11.6, "volume": 7154.0}, {"date": "2025-04-01", "close": 10.69, "volume": 9430.0}, {"date": "2025-04-02", "close": 10.8961, "volume": 16281.0}, {"date": "2025-04-03", "close": 10.2905, "volume": 19486.0}, {"date": "2025-04-04", "close": 9.74, "volume": 8918.0}, {"date": "2025-04-07", "close": 9.7, "volume": 8913.0}, {"date": "2025-04-08", "close": 9.41, "volume": 18031.0}, {"date": "2025-04-09", "close": 10.26, "volume": 13409.0}, {"date": "2025-04-10", "close": 9.99, "volume": 13266.0}, {"date": "2025-04-11", "close": 10.451, "volume": 22635.0}, {"date": "2025-04-14", "close": 10.32, "volume": 32891.0}, {"date": "2025-04-15", "close": 12.4, "volume": 37157.0}, {"date": "2025-04-16", "close": 12.35, "volume": 21458.0}, {"date": "2025-04-17", "close": 11.93, "volume": 48131.0}, {"date": "2025-04-21", "close": 10.93, "volume": 20011.0}, {"date": "2025-04-22", "close": 11.4975, "volume": 18252.0}, {"date": "2025-04-23", "close": 11.11, "volume": 16881.0}, {"date": "2025-04-24", "close": 10.86, "volume": 36897.0}, {"date": "2025-04-25", "close": 10.3844, "volume": 18746.0}, {"date": "2025-04-28", "close": 10.48, "volume": 34914.0}, {"date": "2025-04-29", "close": 11.09, "volume": 21442.0}, {"date": "2025-04-30", "close": 10.53, "volume": 19892.0}, {"date": "2025-05-01", "close": 10.98, "volume": 53034.0}, {"date": "2025-05-02", "close": 11.91, "volume": 89534.0}, {"date": "2025-05-05", "close": 16.64, "volume": 115341.0}, {"date": "2025-05-06", "close": 16.44, "volume": 52445.0}, {"date": "2025-05-07", "close": 16.75, "volume": 50065.0}, {"date": "2025-05-08", "close": 15.45, "volume": 26897.0}, {"date": "2025-05-09", "close": 15.89, "volume": 3223.0}, {"date": "2025-05-12", "close": 15.9715, "volume": 10578.0}, {"date": "2025-05-13", "close": 14.82, "volume": 10013.0}, {"date": "2025-05-14", "close": 15.0, "volume": 7794.0}, {"date": "2025-05-15", "close": 15.11, "volume": 9270.0}, {"date": "2025-05-16", "close": 15.61, "volume": 15931.0}, {"date": "2025-05-19", "close": 16.13, "volume": 14955.0}, {"date": "2025-05-20", "close": 15.55, "volume": 14602.0}, {"date": "2025-05-21", "close": 16.06, "volume": 17444.0}, {"date": "2025-05-22", "close": 15.86, "volume": 15515.0}, {"date": "2025-05-23", "close": 15.46, "volume": 6767.0}, {"date": "2025-05-27", "close": 16.0, "volume": 24145.0}, {"date": "2025-05-28", "close": 14.97, "volume": 21319.0}, {"date": "2025-05-29", "close": 15.46, "volume": 22197.0}, {"date": "2025-05-30", "close": 15.41, "volume": 13783.0}, {"date": "2025-06-02", "close": 15.49, "volume": 24628.0}, {"date": "2025-06-03", "close": 16.19, "volume": 19966.0}, {"date": "2025-06-04", "close": 16.345, "volume": 23932.0}, {"date": "2025-06-05", "close": 18.6, "volume": 34000.0}, {"date": "2025-06-06", "close": 21.36, "volume": 42942.0}, {"date": "2025-06-09", "close": 22.055, "volume": 31594.0}, {"date": "2025-06-10", "close": 20.6127, "volume": 20010.0}, {"date": "2025-06-11", "close": 21.21, "volume": 18288.0}, {"date": "2025-06-12", "close": 22.01, "volume": 12242.0}, {"date": "2025-06-13", "close": 19.13, "volume": 14391.0}, {"date": "2025-06-16", "close": 18.1799, "volume": 22056.0}, {"date": "2025-06-17", "close": 17.16, "volume": 11735.0}, {"date": "2025-06-18", "close": 16.35, "volume": 22116.0}, {"date": "2025-06-20", "close": 18.4, "volume": 29552.0}, {"date": "2025-06-23", "close": 16.21, "volume": 26335.0}, {"date": "2025-06-24", "close": 16.02, "volume": 3736.0}, {"date": "2025-06-25", "close": 16.32, "volume": 17793.0}, {"date": "2025-06-26", "close": 16.84, "volume": 6102.0}, {"date": "2025-06-27", "close": 16.0, "volume": 5693.0}, {"date": "2025-06-30", "close": 15.08, "volume": 10429.0}, {"date": "2025-07-01", "close": 15.19, "volume": 2650.0}, {"date": "2025-07-02", "close": 15.1, "volume": 6544.0}, {"date": "2025-07-03", "close": 15.75, "volume": 11791.0}, {"date": "2025-07-07", "close": 16.3481, "volume": 10573.0}, {"date": "2025-07-08", "close": 16.06, "volume": 7102.0}, {"date": "2025-07-09", "close": 16.35, "volume": 8189.0}, {"date": "2025-07-10", "close": 16.22, "volume": 17642.0}, {"date": "2025-07-11", "close": 15.49, "volume": 3539.0}, {"date": "2025-07-14", "close": 15.4, "volume": 3637.0}, {"date": "2025-07-15", "close": 14.5632, "volume": 1862.0}, {"date": "2025-07-16", "close": 15.135, "volume": 1049.0}, {"date": "2025-07-17", "close": 15.2888, "volume": 2372.0}, {"date": "2025-07-18", "close": 15.88, "volume": 1337.0}, {"date": "2025-07-21", "close": 16.25, "volume": 7959.0}, {"date": "2025-07-22", "close": 16.08, "volume": 18366.0}, {"date": "2025-07-23", "close": 15.5841, "volume": 11384.0}, {"date": "2025-07-24", "close": 15.09, "volume": 7367.0}, {"date": "2025-07-25", "close": 15.1, "volume": 28369.0}, {"date": "2025-07-28", "close": 14.915, "volume": 4978.0}, {"date": "2025-07-29", "close": 15.402, "volume": 3052.0}, {"date": "2025-07-30", "close": 15.23, "volume": 11644.0}, {"date": "2025-07-31", "close": 14.6, "volume": 13972.0}, {"date": "2025-08-01", "close": 14.4, "volume": 18961.0}, {"date": "2025-08-04", "close": 15.2, "volume": 9173.0}, {"date": "2025-08-05", "close": 14.05, "volume": 19391.0}, {"date": "2025-08-06", "close": 13.8496, "volume": 11624.0}, {"date": "2025-08-07", "close": 13.4, "volume": 7186.0}, {"date": "2025-08-08", "close": 13.05, "volume": 9477.0}, {"date": "2025-08-11", "close": 12.85, "volume": 9677.0}, {"date": "2025-08-12", "close": 14.7, "volume": 19252.0}, {"date": "2025-08-13", "close": 15.01, "volume": 5180.0}, {"date": "2025-08-14", "close": 14.54, "volume": 1637.0}, {"date": "2025-08-15", "close": 14.71, "volume": 2063.0}, {"date": "2025-08-18", "close": 14.71, "volume": 1453.0}, {"date": "2025-08-19", "close": 14.39, "volume": 3022.0}, {"date": "2025-08-20", "close": 12.81, "volume": 4887.0}, {"date": "2025-08-21", "close": 12.12, "volume": 4251.0}, {"date": "2025-08-22", "close": 11.81, "volume": 1450.0}, {"date": "2025-08-25", "close": 12.55, "volume": 4575.0}, {"date": "2025-08-26", "close": 13.57, "volume": 10967.0}, {"date": "2025-08-27", "close": 14.245, "volume": 1546.0}, {"date": "2025-08-28", "close": 13.74, "volume": 1762.0}, {"date": "2025-08-29", "close": 14.4799, "volume": 3018.0}, {"date": "2025-09-02", "close": 15.53, "volume": 11121.0}, {"date": "2025-09-03", "close": 15.7, "volume": 4799.0}, {"date": "2025-09-04", "close": 15.4572, "volume": 3315.0}, {"date": "2025-09-05", "close": 14.53, "volume": 3505.0}, {"date": "2025-09-08", "close": 15.01, "volume": 1731.0}, {"date": "2025-09-09", "close": 15.15, "volume": 3797.0}, {"date": "2025-09-10", "close": 15.15, "volume": null}, {"date": "2025-09-11", "close": 16.85, "volume": 14121.0}, {"date": "2025-09-12", "close": 17.48, "volume": 3932.0}, {"date": "2025-09-15", "close": 15.6297, "volume": 6866.0}, {"date": "2025-09-16", "close": 15.76, "volume": 1255.0}, {"date": "2025-09-17", "close": 16.712, "volume": 1447.0}, {"date": "2025-09-18", "close": 16.98, "volume": 6862.0}, {"date": "2025-09-19", "close": 21.42, "volume": 24011.0}, {"date": "2025-09-22", "close": 31.51, "volume": 32104.0}, {"date": "2025-09-23", "close": 23.05, "volume": 57813.0}, {"date": "2025-09-24", "close": 22.02, "volume": 11729.0}, {"date": "2025-09-25", "close": 20.44, "volume": 9401.0}, {"date": "2025-09-26", "close": 26.0, "volume": 45106.0}, {"date": "2025-09-29", "close": 28.24, "volume": 28783.0}, {"date": "2025-09-30", "close": 27.35, "volume": 12718.0}, {"date": "2025-10-01", "close": 28.79, "volume": 15808.0}, {"date": "2025-10-02", "close": 35.57, "volume": 52407.0}, {"date": "2025-10-03", "close": 35.01, "volume": 56621.0}, {"date": "2025-10-06", "close": 36.2, "volume": 42282.0}, {"date": "2025-10-07", "close": 35.24, "volume": 19003.0}, {"date": "2025-10-08", "close": 35.4, "volume": 17162.0}, {"date": "2025-10-09", "close": 33.19, "volume": 14772.0}, {"date": "2025-10-10", "close": 31.765, "volume": 8141.0}, {"date": "2025-10-13", "close": 27.44, "volume": 35950.0}, {"date": "2025-10-14", "close": 24.7553, "volume": 11807.0}, {"date": "2025-10-15", "close": 23.63, "volume": 5327.0}, {"date": "2025-10-16", "close": 23.19, "volume": 8064.0}, {"date": "2025-10-17", "close": 22.265, "volume": 5540.0}, {"date": "2025-10-20", "close": 21.05, "volume": 13518.0}, {"date": "2025-10-21", "close": 22.1, "volume": 2678.0}, {"date": "2025-10-22", "close": 22.1738, "volume": 4778.0}, {"date": "2025-10-23", "close": 23.75, "volume": 8158.0}, {"date": "2025-10-24", "close": 24.465, "volume": 8259.0}, {"date": "2025-10-27", "close": 24.36, "volume": 2668.0}, {"date": "2025-10-28", "close": 24.2901, "volume": 2499.0}, {"date": "2025-10-29", "close": 24.2323, "volume": 1476.0}, {"date": "2025-10-30", "close": 21.74, "volume": 8204.0}, {"date": "2025-10-31", "close": 22.84, "volume": 2550.0}, {"date": "2025-11-03", "close": 22.5891, "volume": 5485.0}, {"date": "2025-11-04", "close": 22.31, "volume": 8591.0}, {"date": "2025-11-05", "close": 22.9, "volume": 12747.0}, {"date": "2025-11-06", "close": 22.4, "volume": 3951.0}, {"date": "2025-11-07", "close": 21.4286, "volume": 3329.0}, {"date": "2025-11-10", "close": 21.8923, "volume": 4378.0}, {"date": "2025-11-11", "close": 21.8698, "volume": 9193.0}, {"date": "2025-11-12", "close": 22.3843, "volume": 1150.0}, {"date": "2025-11-13", "close": 22.0, "volume": 2354.0}, {"date": "2025-11-14", "close": 20.5986, "volume": 2935.0}, {"date": "2025-11-17", "close": 20.61, "volume": 1259.0}, {"date": "2025-11-18", "close": 20.75, "volume": 1836.0}, {"date": "2025-11-19", "close": 20.25, "volume": 4578.0}, {"date": "2025-11-20", "close": 21.9, "volume": 687.0}, {"date": "2025-11-21", "close": 20.64, "volume": 733.0}, {"date": "2025-11-24", "close": 20.1969, "volume": 2709.0}, {"date": "2025-11-25", "close": 20.65, "volume": 2969.0}, {"date": "2025-11-26", "close": 18.5, "volume": 13111.0}, {"date": "2025-11-28", "close": 17.21, "volume": 1520.0}, {"date": "2025-12-01", "close": 24.709, "volume": 45768.0}, {"date": "2025-12-02", "close": 21.2, "volume": 10187.0}, {"date": "2025-12-03", "close": 18.12, "volume": 11240.0}, {"date": "2025-12-04", "close": 16.95, "volume": 7413.0}, {"date": "2025-12-05", "close": 16.78, "volume": 3231.0}, {"date": "2025-12-08", "close": 18.4917, "volume": 12641.0}, {"date": "2025-12-09", "close": 17.9, "volume": 3762.0}, {"date": "2025-12-10", "close": 16.52, "volume": 4211.0}, {"date": "2025-12-11", "close": 16.16, "volume": 2939.0}, {"date": "2025-12-12", "close": 16.64, "volume": 1169.0}, {"date": "2025-12-15", "close": 16.04, "volume": 3442.0}, {"date": "2025-12-16", "close": 16.065, "volume": 7153.0}, {"date": "2025-12-17", "close": 16.49, "volume": 660.0}, {"date": "2025-12-18", "close": 17.88, "volume": 2654.0}, {"date": "2025-12-19", "close": 17.04, "volume": 883.0}, {"date": "2025-12-22", "close": 17.0401, "volume": 865.0}, {"date": "2025-12-23", "close": 17.9099, "volume": 340.0}, {"date": "2025-12-24", "close": 17.07, "volume": 1388.0}, {"date": "2025-12-26", "close": 15.9654, "volume": 733.0}, {"date": "2025-12-29", "close": 14.852, "volume": 6116.0}, {"date": "2025-12-30", "close": 15.0, "volume": 1050.0}, {"date": "2025-12-31", "close": 15.0, "volume": null}, {"date": "2026-01-02", "close": 14.83, "volume": 5470.0}, {"date": "2026-01-05", "close": 15.3563, "volume": 877.0}, {"date": "2026-01-06", "close": 14.8564, "volume": 942.0}, {"date": "2026-01-07", "close": 15.0, "volume": 570.0}, {"date": "2026-01-08", "close": 15.0, "volume": null}, {"date": "2026-01-09", "close": 15.0, "volume": 603.0}, {"date": "2026-01-12", "close": 14.6, "volume": 1315.0}, {"date": "2026-01-13", "close": 16.4499, "volume": 593.0}, {"date": "2026-01-14", "close": 16.4499, "volume": null}, {"date": "2026-01-15", "close": 16.5817, "volume": 374.0}, {"date": "2026-01-16", "close": 16.5817, "volume": null}, {"date": "2026-01-20", "close": 15.49, "volume": 2510.0}, {"date": "2026-01-21", "close": 18.3, "volume": 10595.0}, {"date": "2026-01-22", "close": 20.5, "volume": 12941.0}, {"date": "2026-01-23", "close": 22.05, "volume": 12169.0}, {"date": "2026-01-26", "close": 23.0, "volume": 8713.0}, {"date": "2026-01-27", "close": 21.385, "volume": 2605.0}, {"date": "2026-01-28", "close": 18.99, "volume": 9597.0}, {"date": "2026-01-29", "close": 17.775, "volume": 2545.0}, {"date": "2026-01-30", "close": 16.825, "volume": 3480.0}, {"date": "2026-02-02", "close": 14.88, "volume": 4784.0}, {"date": "2026-02-03", "close": 15.65, "volume": 898.0}, {"date": "2026-02-04", "close": 15.19, "volume": 8108.0}, {"date": "2026-02-05", "close": 15.19, "volume": null}, {"date": "2026-02-06", "close": 15.98, "volume": 825.0}, {"date": "2026-02-09", "close": 15.82, "volume": 1439.0}, {"date": "2026-02-10", "close": 15.82, "volume": null}, {"date": "2026-02-11", "close": 15.82, "volume": null}, {"date": "2026-02-12", "close": 15.82, "volume": null}, {"date": "2026-02-13", "close": 14.9, "volume": 883.0}, {"date": "2026-02-17", "close": 15.52, "volume": 1150.0}, {"date": "2026-02-18", "close": 15.99, "volume": 1275.0}, {"date": "2026-02-19", "close": 15.99, "volume": null}, {"date": "2026-02-20", "close": 15.99, "volume": null}, {"date": "2026-02-23", "close": 15.99, "volume": null}, {"date": "2026-02-24", "close": 15.99, "volume": null}, {"date": "2026-02-25", "close": 16.44, "volume": 4096.0}, {"date": "2026-02-26", "close": 15.78, "volume": 1266.0}, {"date": "2026-02-27", "close": 15.04, "volume": 778.0}, {"date": "2026-03-02", "close": 15.15, "volume": 412.0}, {"date": "2026-03-03", "close": 15.15, "volume": null}, {"date": "2026-03-04", "close": 15.15, "volume": null}, {"date": "2026-03-05", "close": 15.15, "volume": null}, {"date": "2026-03-06", "close": 15.15, "volume": null}, {"date": "2026-03-09", "close": 14.06, "volume": 1164.0}, {"date": "2026-03-10", "close": 14.06, "volume": null}, {"date": "2026-03-11", "close": 14.7, "volume": 615.0}, {"date": "2026-03-12", "close": 14.105, "volume": 1447.0}, {"date": "2026-03-13", "close": 14.7, "volume": 520.0}, {"date": "2026-03-16", "close": 14.45, "volume": 999.0}, {"date": "2026-03-17", "close": 14.152, "volume": 951.0}, {"date": "2026-03-18", "close": 15.15, "volume": 774.0}, {"date": "2026-03-19", "close": 14.0, "volume": 1229.0}, {"date": "2026-03-20", "close": 14.0, "volume": null}, {"date": "2026-03-23", "close": 13.75, "volume": 654.0}, {"date": "2026-03-24", "close": 13.33, "volume": 2267.0}, {"date": "2026-03-25", "close": 13.33, "volume": null}, {"date": "2026-03-26", "close": 15.99, "volume": 7802.0}, {"date": "2026-03-27", "close": 15.0, "volume": 2008.0}, {"date": "2026-03-30", "close": 14.0, "volume": 2053.0}, {"date": "2026-03-31", "close": 14.0, "volume": 545.0}, {"date": "2026-04-01", "close": 13.86, "volume": 306.0}, {"date": "2026-04-02", "close": 14.9, "volume": 3505.0}, {"date": "2026-04-06", "close": 14.4, "volume": 2676.0}, {"date": "2026-04-07", "close": 14.609, "volume": 2427.0}, {"date": "2026-04-08", "close": 14.25, "volume": 1553.0}, {"date": "2026-04-09", "close": 13.99, "volume": 2233.0}, {"date": "2026-04-10", "close": 13.72, "volume": 3711.0}, {"date": "2026-04-13", "close": 15.11, "volume": 4944.0}, {"date": "2026-04-14", "close": 16.1, "volume": 23348.0}, {"date": "2026-04-15", "close": 16.69, "volume": 5656.0}, {"date": "2026-04-16", "close": 15.9201, "volume": 1341.0}, {"date": "2026-04-17", "close": 16.875, "volume": 3162.0}, {"date": "2026-04-20", "close": 17.4999, "volume": 2746.0}, {"date": "2026-04-21", "close": 17.3, "volume": 3048.0}, {"date": "2026-04-22", "close": 18.4, "volume": 4942.0}, {"date": "2026-04-23", "close": 17.99, "volume": 6231.0}, {"date": "2026-04-24", "close": 16.63, "volume": 2928.0}, {"date": "2026-04-27", "close": 16.68, "volume": 2437.0}, {"date": "2026-04-28", "close": 16.07, "volume": 1961.0}, {"date": "2026-04-29", "close": 15.1668, "volume": 1314.0}, {"date": "2026-04-30", "close": 16.39, "volume": 703.0}, {"date": "2026-05-01", "close": 16.46, "volume": 4512.0}, {"date": "2026-05-04", "close": 15.525, "volume": 4458.0}, {"date": "2026-05-05", "close": 16.0, "volume": 2117.0}, {"date": "2026-05-06", "close": 16.29, "volume": 2998.0}, {"date": "2026-05-07", "close": 16.9095, "volume": 1750.0}, {"date": "2026-05-08", "close": 17.98, "volume": 5858.0}, {"date": "2026-05-11", "close": 17.42, "volume": 5397.0}, {"date": "2026-05-12", "close": 16.7999, "volume": 3938.0}, {"date": "2026-05-13", "close": 15.9305, "volume": 2705.0}, {"date": "2026-05-14", "close": 17.2499, "volume": 1546.0}, {"date": "2026-05-15", "close": 16.09, "volume": 11698.0}, {"date": "2026-05-18", "close": 15.74, "volume": 4973.0}, {"date": "2026-05-19", "close": 15.99, "volume": 1333.0}, {"date": "2026-05-20", "close": 16.0, "volume": 1447.0}, {"date": "2026-05-21", "close": 15.73, "volume": 544.0}, {"date": "2026-05-22", "close": 15.33, "volume": 1820.0}, {"date": "2026-05-26", "close": 15.0927, "volume": 2950.0}, {"date": "2026-05-27", "close": 14.49, "volume": 1919.0}, {"date": "2026-05-28", "close": 14.2, "volume": 2024.0}, {"date": "2026-05-29", "close": 14.41, "volume": 3459.0}, {"date": "2026-06-01", "close": 14.41, "volume": 2939.0}, {"date": "2026-06-02", "close": 13.8, "volume": 4008.0}, {"date": "2026-06-03", "close": 12.85, "volume": 14026.0}, {"date": "2026-06-04", "close": 12.7, "volume": 2310.0}, {"date": "2026-06-05", "close": 12.39, "volume": 3512.0}, {"date": "2026-06-08", "close": 13.025, "volume": 6037.0}, {"date": "2026-06-09", "close": 13.41, "volume": 1400.0}, {"date": "2026-06-10", "close": 13.363, "volume": 2320.0}, {"date": "2026-06-11", "close": 13.02, "volume": 906.0}, {"date": "2026-06-12", "close": 12.7, "volume": 5121.0}, {"date": "2026-06-15", "close": 12.7, "volume": null}, {"date": "2026-06-16", "close": 12.4, "volume": 2186.0}, {"date": "2026-06-17", "close": 12.8, "volume": 4213.0}, {"date": "2026-06-18", "close": 12.69, "volume": 1030.0}, {"date": "2026-06-22", "close": 12.22, "volume": 5066.0}, {"date": "2026-06-23", "close": 12.565, "volume": 1182.0}, {"date": "2026-06-24", "close": 12.61, "volume": 3627.0}, {"date": "2026-06-25", "close": 12.6227, "volume": 504.0}, {"date": "2026-06-26", "close": 12.0, "volume": 1220.0}, {"date": "2026-06-29", "close": 12.14, "volume": 509.0}, {"date": "2026-06-30", "close": 12.58, "volume": 1069.0}, {"date": "2026-07-01", "close": 12.14, "volume": 740.0}, {"date": "2026-07-02", "close": 12.1401, "volume": 1360.0}, {"date": "2026-07-06", "close": 13.48, "volume": 20917.0}, {"date": "2026-07-07", "close": 12.17, "volume": 9643.0}, {"date": "2026-07-08", "close": 11.99, "volume": 6380.0}, {"date": "2026-07-09", "close": 12.32, "volume": 2881.0}, {"date": "2026-07-10", "close": 12.29, "volume": 2207.0}, {"date": "2026-07-13", "close": 12.3, "volume": 2098.0}, {"date": "2026-07-14", "close": 11.85, "volume": 1065.0}, {"date": "2026-07-15", "close": 11.7, "volume": 494.0}, {"date": "2026-07-16", "close": 11.7, "volume": null}, {"date": "2026-07-17", "close": 11.76, "volume": 1001.0}, {"date": "2026-07-20", "close": 11.9416, "volume": 337.0}, {"date": "2026-07-21", "close": 11.9416, "volume": null}, {"date": "2026-07-22", "close": 11.9416, "volume": null}, {"date": "2026-07-23", "close": 12.6, "volume": 56338.0}, {"date": "2026-07-24", "close": 12.6, "volume": null}, {"date": "2026-07-27", "close": 12.0, "volume": 3111.0}, {"date": "2026-07-28", "close": 11.81, "volume": 672.0}, {"date": "2026-07-29", "close": 11.81, "volume": null}, {"date": "2026-07-30", "close": 12.0, "volume": 977.0}, {"date": "2026-07-31", "close": 12.21, "volume": 995.0}, {"date": "2026-08-03", "close": 12.5, "volume": 2777.0}, {"date": "2026-08-04", "close": 12.69, "volume": 629.0}, {"date": "2026-08-05", "close": 13.3, "volume": 148939.0}, {"date": "2026-08-06", "close": 13.23, "volume": 2315.0}, {"date": "2026-08-07", "close": 13.48, "volume": 2105.0}, {"date": "2026-08-10", "close": 12.32, "volume": 9726.0}, {"date": "2026-08-11", "close": 12.0, "volume": 8063.0}, {"date": "2026-08-12", "close": 11.71, "volume": 4580.0}, {"date": "2026-08-13", "close": 11.71, "volume": null}, {"date": "2026-08-14", "close": 12.155, "volume": 2159.0}, {"date": "2026-08-17", "close": 11.96, "volume": 4665.0}, {"date": "2026-08-18", "close": 11.54, "volume": 1387.0}, {"date": "2026-08-19", "close": 10.67, "volume": 14735.0}, {"date": "2026-08-20", "close": 11.2, "volume": 1404.0}, {"date": "2026-08-21", "close": 10.625, "volume": 3219.0}, {"date": "2026-08-24", "close": 10.8, "volume": 1606.0}, {"date": "2026-08-25", "close": 10.8, "volume": null}, {"date": "2026-08-26", "close": 10.99, "volume": 1408.0}, {"date": "2026-08-27", "close": 10.8, "volume": 2758.0}, {"date": "2026-08-28", "close": 10.8701, "volume": 6958.0}, {"date": "2026-08-31", "close": 11.6, "volume": 2695.0}, {"date": "2026-09-01", "close": 11.9, "volume": 1939.0}, {"date": "2026-09-02", "close": 11.6, "volume": 1324.0}, {"date": "2026-09-03", "close": 11.35, "volume": 1101.0}, {"date": "2026-09-04", "close": 11.4, "volume": 1339.0}, {"date": "2026-09-08", "close": 11.46, "volume": 3853.0}, {"date": "2026-09-09", "close": 11.76, "volume": 1510.0}, {"date": "2026-09-10", "close": 11.94, "volume": 1273.0}, {"date": "2026-09-11", "close": 10.9808, "volume": 916.0}, {"date": "2026-09-14", "close": 11.49, "volume": 4464.0}, {"date": "2026-09-15", "close": 11.5301, "volume": 1676.0}, {"date": "2026-09-16", "close": 12.1, "volume": 2557.0}, {"date": "2026-09-17", "close": 11.47, "volume": 3602.0}, {"date": "2026-09-18", "close": 11.47, "volume": null}], "refreshing": true}