{"ticker": "GRNQ", "overview": {"name": "Greenpro Capital Corp. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRNQ", "has_prices": true, "as_of": "2026-09-18", "last": 9.98, "prev_close": 9.99, "change": -0.009999999999999787, "change_pct": -0.0010010010010009797, "session_volume": 22769.0, "vwap_5": 11.482163420123616, "vwap_20": 15.137825535873327, "vwap_60": 14.707063904962686, "vwap_250": 15.193904804998088, "high_52w": 30.3, "low_52w": 7.65, "avg_volume_20": 126506.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-032072", "src": "13DG", "ticker": "GRNQ", "cik": "1597846", "company": "Greenpro Capital Corp.", "company_raw": "Greenpro Capital Corp.", "who": "Greenpro Capital Corp.", "who_key": "Greenpro Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Greenpro Capital Corp. moves to a 11.62% activist stake in GRNQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1597846/0001493152-26-032072-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001493152-26-026729", "src": "13DG", "ticker": "GRNQ", "cik": "1597846", "company": "Greenpro Capital Corp.", "company_raw": "Greenpro Capital Corp.", "who": "Greenpro Capital Corp.", "who_key": "Greenpro Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Greenpro Capital Corp. moves to a 11.3% activist stake in GRNQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1597846/0001493152-26-026729-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0001493152-26-019823", "src": "13DG", "ticker": "GRNQ", "cik": "1597846", "company": "Greenpro Capital Corp.", "company_raw": "Greenpro Capital Corp.", "who": "Greenpro Capital Corp.", "who_key": "Greenpro Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Greenpro Capital Corp. moves to a 11.16% activist stake in GRNQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1597846/0001493152-26-019823-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-032072", "src": "13DG", "ticker": "GRNQ", "cik": "1597846", "company": "Greenpro Capital Corp.", "company_raw": "Greenpro Capital Corp.", "who": "Greenpro Capital Corp.", "who_key": "Greenpro Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Greenpro Capital Corp. moves to a 11.62% activist stake in GRNQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1597846/0001493152-26-032072-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001493152-26-026729", "src": "13DG", "ticker": "GRNQ", "cik": "1597846", "company": "Greenpro Capital Corp.", "company_raw": "Greenpro Capital Corp.", "who": "Greenpro Capital Corp.", "who_key": "Greenpro Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Greenpro Capital Corp. moves to a 11.3% activist stake in GRNQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1597846/0001493152-26-026729-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0001493152-26-019823", "src": "13DG", "ticker": "GRNQ", "cik": "1597846", "company": "Greenpro Capital Corp.", "company_raw": "Greenpro Capital Corp.", "who": "Greenpro Capital Corp.", "who_key": "Greenpro Capital Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Greenpro Capital Corp. moves to a 11.16% activist stake in GRNQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1597846/0001493152-26-019823-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "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": "Greenpro Capital Corp. - Common Stock", "new_value": "Greenpro Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001597846", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001597846", "applied": 1, "detected_at": "2026-10-24T19:05:54.780898"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GRNQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 570.0, "volume": null}, {"date": "2016-09-20", "close": 570.0, "volume": null}, {"date": "2016-09-21", "close": 570.0, "volume": null}, {"date": "2016-09-22", "close": 570.0, "volume": null}, {"date": "2016-09-23", "close": 570.0, "volume": null}, {"date": "2016-09-26", "close": 570.0, "volume": null}, {"date": "2016-09-27", "close": 570.0, "volume": null}, {"date": "2016-09-28", "close": 570.0, "volume": null}, {"date": "2016-09-29", "close": 570.0, "volume": null}, {"date": "2016-09-30", "close": 570.0, "volume": null}, {"date": "2016-10-03", "close": 570.0, "volume": null}, {"date": "2016-10-04", "close": 570.0, "volume": null}, {"date": "2016-10-05", "close": 570.0, "volume": null}, {"date": "2016-10-06", "close": 570.0, "volume": null}, {"date": "2016-10-07", "close": 570.0, "volume": null}, {"date": "2016-10-10", "close": 570.0, "volume": null}, {"date": "2016-10-11", "close": 570.0, "volume": null}, {"date": "2016-10-12", "close": 570.0, "volume": null}, {"date": "2016-10-13", "close": 570.0, "volume": null}, {"date": "2016-10-14", "close": 570.0, "volume": null}, {"date": "2016-10-17", "close": 570.0, "volume": null}, {"date": "2016-10-18", "close": 570.0, "volume": null}, {"date": "2016-10-19", "close": 570.0, "volume": null}, {"date": "2016-10-20", "close": 570.0, "volume": null}, {"date": "2016-10-21", "close": 570.0, "volume": null}, {"date": "2016-10-24", "close": 570.0, "volume": null}, {"date": "2016-10-25", "close": 570.0, "volume": null}, {"date": "2016-10-26", "close": 570.0, "volume": null}, {"date": "2016-10-27", "close": 570.0, "volume": null}, {"date": "2016-10-28", "close": 570.0, "volume": null}, {"date": "2016-10-31", "close": 570.0, "volume": null}, {"date": "2016-11-01", "close": 570.0, "volume": null}, {"date": "2016-11-02", "close": 570.0, "volume": null}, {"date": "2016-11-03", "close": 570.0, "volume": null}, {"date": "2016-11-04", "close": 570.0, "volume": null}, {"date": "2016-11-07", "close": 570.0, "volume": null}, {"date": "2016-11-08", "close": 570.0, "volume": null}, {"date": "2016-11-09", "close": 570.0, "volume": null}, {"date": "2016-11-10", "close": 570.0, "volume": null}, {"date": "2016-11-11", "close": 570.0, "volume": null}, {"date": "2016-11-14", "close": 570.0, "volume": null}, {"date": "2016-11-15", "close": 570.0, "volume": null}, {"date": "2016-11-16", "close": 570.0, "volume": null}, {"date": "2016-11-17", "close": 570.0, "volume": null}, {"date": "2016-11-18", "close": 570.0, "volume": null}, {"date": "2016-11-21", "close": 570.0, "volume": null}, {"date": "2016-11-22", "close": 570.0, "volume": null}, {"date": "2016-11-23", "close": 570.0, "volume": null}, {"date": "2016-11-25", "close": 570.0, "volume": null}, {"date": "2016-11-28", "close": 570.0, "volume": null}, {"date": "2016-11-29", "close": 570.0, "volume": null}, {"date": "2016-11-30", "close": 570.0, "volume": null}, {"date": "2016-12-01", "close": 570.0, "volume": null}, {"date": "2016-12-02", "close": 570.0, "volume": null}, {"date": "2016-12-05", "close": 570.0, "volume": null}, {"date": "2016-12-06", "close": 570.0, "volume": null}, {"date": "2016-12-07", "close": 570.0, "volume": null}, {"date": "2016-12-08", "close": 570.0, "volume": null}, {"date": "2016-12-09", "close": 570.0, "volume": null}, {"date": "2016-12-12", "close": 570.0, "volume": null}, {"date": "2016-12-13", "close": 570.0, "volume": null}, {"date": "2016-12-14", "close": 570.0, "volume": null}, {"date": "2016-12-15", "close": 570.0, "volume": null}, {"date": "2016-12-16", "close": 570.0, "volume": null}, {"date": "2016-12-19", "close": 570.0, "volume": null}, {"date": "2016-12-20", "close": 570.0, "volume": null}, {"date": "2016-12-21", "close": 570.0, "volume": null}, {"date": "2016-12-22", "close": 570.0, "volume": null}, {"date": "2016-12-23", "close": 570.0, "volume": null}, {"date": "2016-12-27", "close": 570.0, "volume": null}, {"date": "2016-12-28", "close": 570.0, "volume": null}, {"date": "2016-12-29", "close": 570.0, "volume": null}, {"date": "2016-12-30", "close": 570.0, "volume": null}, {"date": "2017-01-03", "close": 570.0, "volume": null}, {"date": "2017-01-04", "close": 570.0, "volume": null}, {"date": "2017-01-05", "close": 570.0, "volume": null}, {"date": "2017-01-06", "close": 570.0, "volume": null}, {"date": "2017-01-09", "close": 570.0, "volume": null}, {"date": "2017-01-10", "close": 570.0, "volume": null}, {"date": "2017-01-11", "close": 570.0, "volume": null}, {"date": "2017-01-12", "close": 570.0, "volume": null}, {"date": "2017-01-13", "close": 570.0, "volume": null}, {"date": "2017-01-17", "close": 570.0, "volume": null}, {"date": "2017-01-18", "close": 570.0, "volume": null}, {"date": "2017-01-19", "close": 570.0, "volume": null}, {"date": "2017-01-20", "close": 570.0, "volume": null}, {"date": "2017-01-23", "close": 570.0, "volume": null}, {"date": "2017-01-24", "close": 570.0, "volume": null}, {"date": "2017-01-25", "close": 570.0, "volume": null}, {"date": "2017-01-26", "close": 570.0, "volume": null}, {"date": "2017-01-27", "close": 570.0, "volume": null}, {"date": "2017-01-30", "close": 570.0, "volume": null}, {"date": "2017-01-31", "close": 570.0, "volume": null}, {"date": "2017-02-01", "close": 570.0, "volume": null}, {"date": "2017-02-02", "close": 570.0, "volume": null}, {"date": "2017-02-03", "close": 570.0, "volume": null}, {"date": "2017-02-06", "close": 570.0, "volume": null}, {"date": "2017-02-07", "close": 570.0, "volume": null}, {"date": "2017-02-08", "close": 570.0, "volume": null}, {"date": "2017-02-09", "close": 570.0, "volume": null}, {"date": "2017-02-10", "close": 570.0, "volume": null}, {"date": "2017-02-13", "close": 570.0, "volume": null}, {"date": "2017-02-14", "close": 570.0, "volume": null}, {"date": "2017-02-15", "close": 570.0, "volume": null}, {"date": "2017-02-16", "close": 570.0, "volume": null}, {"date": "2017-02-17", "close": 570.0, "volume": null}, {"date": "2017-02-21", "close": 570.0, "volume": null}, {"date": "2017-02-22", "close": 570.0, "volume": null}, {"date": "2017-02-23", "close": 570.0, "volume": null}, {"date": "2017-02-24", "close": 570.0, "volume": null}, {"date": "2017-02-27", "close": 570.0, "volume": null}, {"date": "2017-02-28", "close": 570.0, "volume": null}, {"date": "2017-03-01", "close": 570.0, "volume": null}, {"date": "2017-03-02", "close": 570.0, "volume": null}, {"date": "2017-03-03", "close": 570.0, "volume": null}, {"date": "2017-03-06", "close": 570.0, "volume": null}, {"date": "2017-03-07", "close": 570.0, "volume": null}, {"date": "2017-03-08", "close": 570.0, "volume": null}, {"date": "2017-03-09", "close": 570.0, "volume": null}, {"date": "2017-03-10", "close": 570.0, "volume": null}, {"date": "2017-03-13", "close": 570.0, "volume": null}, {"date": "2017-03-14", "close": 570.0, "volume": null}, {"date": "2017-03-15", "close": 570.0, "volume": null}, {"date": "2017-03-16", "close": 570.0, "volume": null}, {"date": "2017-03-17", "close": 570.0, "volume": null}, {"date": "2017-03-20", "close": 570.0, "volume": null}, {"date": "2017-03-21", "close": 570.0, "volume": null}, {"date": "2017-03-22", "close": 570.0, "volume": null}, {"date": "2017-03-23", "close": 570.0, "volume": null}, {"date": "2017-03-24", "close": 570.0, "volume": null}, {"date": "2017-03-27", "close": 570.0, "volume": null}, {"date": "2017-03-28", "close": 570.0, "volume": null}, {"date": "2017-03-29", "close": 570.0, "volume": null}, {"date": "2017-03-30", "close": 570.0, "volume": null}, {"date": "2017-03-31", "close": 570.0, "volume": null}, {"date": "2017-04-03", "close": 570.0, "volume": null}, {"date": "2017-04-04", "close": 570.0, "volume": null}, {"date": "2017-04-05", "close": 570.0, "volume": null}, {"date": "2017-04-06", "close": 570.0, "volume": null}, {"date": "2017-04-07", "close": 570.0, "volume": null}, {"date": "2017-04-10", "close": 570.0, "volume": null}, {"date": "2017-04-11", "close": 570.0, "volume": null}, {"date": "2017-04-12", "close": 570.0, "volume": null}, {"date": "2017-04-13", "close": 570.0, "volume": null}, {"date": "2017-04-17", "close": 570.0, "volume": null}, {"date": "2017-04-18", "close": 570.0, "volume": null}, {"date": "2017-04-19", "close": 570.0, "volume": null}, {"date": "2017-04-20", "close": 570.0, "volume": null}, {"date": "2017-04-21", "close": 570.0, "volume": null}, {"date": "2017-04-24", "close": 570.0, "volume": null}, {"date": "2017-04-25", "close": 570.0, "volume": null}, {"date": "2017-04-26", "close": 570.0, "volume": null}, {"date": "2017-04-27", "close": 570.0, "volume": null}, {"date": "2017-04-28", "close": 570.0, "volume": null}, {"date": "2017-05-01", "close": 570.0, "volume": null}, {"date": "2017-05-02", "close": 570.0, "volume": null}, {"date": "2017-05-03", "close": 570.0, "volume": null}, {"date": "2017-05-04", "close": 570.0, "volume": null}, {"date": "2017-05-05", "close": 570.0, "volume": null}, {"date": "2017-05-08", "close": 570.0, "volume": null}, {"date": "2017-05-09", "close": 570.0, "volume": null}, {"date": "2017-05-10", "close": 570.0, "volume": null}, {"date": "2017-05-11", "close": 570.0, "volume": null}, {"date": "2017-05-12", "close": 570.0, "volume": null}, {"date": "2017-05-15", "close": 570.0, "volume": null}, {"date": "2017-05-16", "close": 570.0, "volume": null}, {"date": "2017-05-17", "close": 570.0, "volume": null}, {"date": "2017-05-18", "close": 570.0, "volume": null}, {"date": "2017-05-19", "close": 570.0, "volume": null}, {"date": "2017-05-22", "close": 570.0, "volume": null}, {"date": "2017-05-23", "close": 570.0, "volume": null}, {"date": "2017-05-24", "close": 570.0, "volume": null}, {"date": "2017-05-25", "close": 570.0, "volume": null}, {"date": "2017-05-26", "close": 570.0, "volume": null}, {"date": "2017-05-30", "close": 570.0, "volume": null}, {"date": "2017-05-31", "close": 570.0, "volume": null}, {"date": "2017-06-01", "close": 570.0, "volume": null}, {"date": "2017-06-02", "close": 570.0, "volume": null}, {"date": "2017-06-05", "close": 570.0, "volume": null}, {"date": "2017-06-06", "close": 570.0, "volume": null}, {"date": "2017-06-07", "close": 570.0, "volume": null}, {"date": "2017-06-08", "close": 570.0, "volume": null}, {"date": "2017-06-09", "close": 570.0, "volume": null}, {"date": "2017-06-12", "close": 570.0, "volume": null}, {"date": "2017-06-13", "close": 570.0, "volume": null}, {"date": "2017-06-14", "close": 570.0, "volume": null}, {"date": "2017-06-15", "close": 570.0, "volume": null}, {"date": "2017-06-16", "close": 570.0, "volume": null}, {"date": "2017-06-19", "close": 570.0, "volume": null}, {"date": "2017-06-20", "close": 570.0, "volume": null}, {"date": "2017-06-21", "close": 570.0, "volume": null}, {"date": "2017-06-22", "close": 570.0, "volume": null}, {"date": "2017-06-23", "close": 570.0, "volume": null}, {"date": "2017-06-26", "close": 570.0, "volume": null}, {"date": "2017-06-27", "close": 570.0, "volume": null}, {"date": "2017-06-28", "close": 570.0, "volume": null}, {"date": "2017-06-29", "close": 570.0, "volume": null}, {"date": "2017-06-30", "close": 570.0, "volume": null}, {"date": "2017-07-03", "close": 570.0, "volume": null}, {"date": "2017-07-05", "close": 570.0, "volume": null}, {"date": "2017-07-06", "close": 570.0, "volume": null}, {"date": "2017-07-07", "close": 570.0, "volume": null}, {"date": "2017-07-10", "close": 570.0, "volume": null}, {"date": "2017-07-11", "close": 570.0, "volume": null}, {"date": "2017-07-12", "close": 570.0, "volume": null}, {"date": "2017-07-13", "close": 570.0, "volume": null}, {"date": "2017-07-14", "close": 570.0, "volume": null}, {"date": "2017-07-17", "close": 570.0, "volume": null}, {"date": "2017-07-18", "close": 570.0, "volume": null}, {"date": "2017-07-19", "close": 570.0, "volume": null}, {"date": "2017-07-20", "close": 570.0, "volume": null}, {"date": "2017-07-21", "close": 570.0, "volume": null}, {"date": "2017-07-24", "close": 600.0, "volume": 5.0}, {"date": "2017-07-25", "close": 600.0, "volume": null}, {"date": "2017-07-26", "close": 620.0, "volume": 3.0}, {"date": "2017-07-27", "close": 620.0, "volume": null}, {"date": "2017-07-28", "close": 620.0, "volume": null}, {"date": "2017-07-31", "close": 620.0, "volume": null}, {"date": "2017-08-01", "close": 620.0, "volume": null}, {"date": "2017-08-02", "close": 610.0, "volume": 2.0}, {"date": "2017-08-03", "close": 610.0, "volume": null}, {"date": "2017-08-04", "close": 610.0, "volume": null}, {"date": "2017-08-07", "close": 610.0, "volume": null}, {"date": "2017-08-08", "close": 610.0, "volume": null}, {"date": "2017-08-09", "close": 640.0, "volume": 3.0}, {"date": "2017-08-10", "close": 640.0, "volume": null}, {"date": "2017-08-11", "close": 640.0, "volume": null}, {"date": "2017-08-14", "close": 640.0, "volume": null}, {"date": "2017-08-15", "close": 640.0, "volume": null}, {"date": "2017-08-16", "close": 640.0, "volume": null}, {"date": "2017-08-17", "close": 640.0, "volume": null}, {"date": "2017-08-18", "close": 640.0, "volume": null}, {"date": "2017-08-21", "close": 640.0, "volume": null}, {"date": "2017-08-22", "close": 640.0, "volume": null}, {"date": "2017-08-23", "close": 640.0, "volume": null}, {"date": "2017-08-24", "close": 640.0, "volume": null}, {"date": "2017-08-25", "close": 640.0, "volume": null}, {"date": "2017-08-28", "close": 640.0, "volume": null}, {"date": "2017-08-29", "close": 640.0, "volume": null}, {"date": "2017-08-30", "close": 640.0, "volume": null}, {"date": "2017-08-31", "close": 650.0, "volume": 5.0}, {"date": "2017-09-01", "close": 650.0, "volume": null}, {"date": "2017-09-05", "close": 650.0, "volume": null}, {"date": "2017-09-06", "close": 650.0, "volume": null}, {"date": "2017-09-07", "close": 650.0, "volume": null}, {"date": "2017-09-08", "close": 650.0, "volume": null}, {"date": "2017-09-11", "close": 650.0, "volume": null}, {"date": "2017-09-12", "close": 650.0, "volume": null}, {"date": "2017-09-13", "close": 650.0, "volume": null}, {"date": "2017-09-14", "close": 650.0, "volume": null}, {"date": "2017-09-15", "close": 650.0, "volume": null}, {"date": "2017-09-18", "close": 650.0, "volume": null}, {"date": "2017-09-19", "close": 650.0, "volume": null}, {"date": "2017-09-20", "close": 650.0, "volume": null}, {"date": "2017-09-21", "close": 650.0, "volume": null}, {"date": "2017-09-22", "close": 650.0, "volume": null}, {"date": "2017-09-25", "close": 650.0, "volume": null}, {"date": "2017-09-26", "close": 650.0, "volume": null}, {"date": "2017-09-27", "close": 650.0, "volume": null}, {"date": "2017-09-28", "close": 650.0, "volume": null}, {"date": "2017-09-29", "close": 600.0, "volume": 3.0}, {"date": "2017-10-02", "close": 700.0, "volume": 1.0}, {"date": "2017-10-03", "close": 650.0, "volume": 2.0}, {"date": "2017-10-04", "close": 600.0, "volume": 2.0}, {"date": "2017-10-05", "close": 600.0, "volume": null}, {"date": "2017-10-06", "close": 600.0, "volume": null}, {"date": "2017-10-09", "close": 600.0, "volume": null}, {"date": "2017-10-10", "close": 600.0, "volume": null}, {"date": "2017-10-11", "close": 600.0, "volume": null}, {"date": "2017-10-12", "close": 600.0, "volume": null}, {"date": "2017-10-13", "close": 600.0, "volume": null}, {"date": "2017-10-16", "close": 600.0, "volume": null}, {"date": "2017-10-17", "close": 600.0, "volume": null}, {"date": "2017-10-18", "close": 600.0, "volume": null}, {"date": "2017-10-19", "close": 600.0, "volume": null}, {"date": "2017-10-20", "close": 600.0, "volume": null}, {"date": "2017-10-23", "close": 600.0, "volume": null}, {"date": "2017-10-24", "close": 600.0, "volume": null}, {"date": "2017-10-25", "close": 680.0, "volume": 1.0}, {"date": "2017-10-26", "close": 680.0, "volume": null}, {"date": "2017-10-27", "close": 680.0, "volume": null}, {"date": "2017-10-30", "close": 680.0, "volume": null}, {"date": "2017-10-31", "close": 680.0, "volume": null}, {"date": "2017-11-01", "close": 680.0, "volume": null}, {"date": "2017-11-02", "close": 680.0, "volume": null}, {"date": "2017-11-03", "close": 680.0, "volume": null}, {"date": "2017-11-06", "close": 680.0, "volume": null}, {"date": "2017-11-07", "close": 680.0, "volume": null}, {"date": "2017-11-08", "close": 680.0, "volume": null}, {"date": "2017-11-09", "close": 680.0, "volume": null}, {"date": "2017-11-10", "close": 680.0, "volume": null}, {"date": "2017-11-13", "close": 680.0, "volume": null}, {"date": "2017-11-14", "close": 680.0, "volume": null}, {"date": "2017-11-15", "close": 680.0, "volume": null}, {"date": "2017-11-16", "close": 680.0, "volume": null}, {"date": "2017-11-17", "close": 680.0, "volume": null}, {"date": "2017-11-20", "close": 680.0, "volume": null}, {"date": "2017-11-21", "close": 680.0, "volume": null}, {"date": "2017-11-22", "close": 680.0, "volume": null}, {"date": "2017-11-24", "close": 680.0, "volume": null}, {"date": "2017-11-27", "close": 680.0, "volume": null}, {"date": "2017-11-28", "close": 680.0, "volume": null}, {"date": "2017-11-29", "close": 680.0, "volume": null}, {"date": "2017-11-30", "close": 680.0, "volume": null}, {"date": "2017-12-01", "close": 680.0, "volume": null}, {"date": "2017-12-04", "close": 680.0, "volume": null}, {"date": "2017-12-05", "close": 680.0, "volume": null}, {"date": "2017-12-06", "close": 680.0, "volume": null}, {"date": "2017-12-07", "close": 680.0, "volume": null}, {"date": "2017-12-08", "close": 680.0, "volume": null}, {"date": "2017-12-11", "close": 680.0, "volume": null}, {"date": "2017-12-12", "close": 510.0, "volume": 1.0}, {"date": "2017-12-13", "close": 510.0, "volume": null}, {"date": "2017-12-14", "close": 510.0, "volume": null}, {"date": "2017-12-15", "close": 600.0, "volume": 1.0}, {"date": "2017-12-18", "close": 600.0, "volume": null}, {"date": "2017-12-19", "close": 600.0, "volume": null}, {"date": "2017-12-20", "close": 600.0, "volume": null}, {"date": "2017-12-21", "close": 600.0, "volume": null}, {"date": "2017-12-22", "close": 600.0, "volume": null}, {"date": "2017-12-26", "close": 600.0, "volume": null}, {"date": "2017-12-27", "close": 600.0, "volume": null}, {"date": "2017-12-28", "close": 600.0, "volume": null}, {"date": "2017-12-29", "close": 600.0, "volume": null}, {"date": "2018-01-02", "close": 600.0, "volume": null}, {"date": "2018-01-03", "close": 600.0, "volume": null}, {"date": "2018-01-04", "close": 600.0, "volume": null}, {"date": "2018-01-05", "close": 600.0, "volume": null}, {"date": "2018-01-08", "close": 600.0, "volume": null}, {"date": "2018-01-09", "close": 600.0, "volume": null}, {"date": "2018-01-10", "close": 600.0, "volume": null}, {"date": "2018-01-11", "close": 600.0, "volume": null}, {"date": "2018-01-12", "close": 600.0, "volume": null}, {"date": "2018-01-16", "close": 600.0, "volume": null}, {"date": "2018-01-17", "close": 600.0, "volume": null}, {"date": "2018-01-18", "close": 600.0, "volume": null}, {"date": "2018-01-19", "close": 600.0, "volume": null}, {"date": "2018-01-22", "close": 600.0, "volume": null}, {"date": "2018-01-23", "close": 600.0, "volume": null}, {"date": "2018-01-24", "close": 600.0, "volume": null}, {"date": "2018-01-25", "close": 600.0, "volume": null}, {"date": "2018-01-26", "close": 600.0, "volume": null}, {"date": "2018-01-29", "close": 600.0, "volume": null}, {"date": "2018-01-30", "close": 600.0, "volume": null}, {"date": "2018-01-31", "close": 600.0, "volume": null}, {"date": "2018-02-01", "close": 600.0, "volume": null}, {"date": "2018-02-02", "close": 600.0, "volume": null}, {"date": "2018-02-05", "close": 600.0, "volume": null}, {"date": "2018-02-06", "close": 600.0, "volume": null}, {"date": "2018-02-07", "close": 600.0, "volume": null}, {"date": "2018-02-08", "close": 600.0, "volume": null}, {"date": "2018-02-09", "close": 600.0, "volume": null}, {"date": "2018-02-12", "close": 600.0, "volume": null}, {"date": "2018-02-13", "close": 600.0, "volume": null}, {"date": "2018-02-14", "close": 600.0, "volume": null}, {"date": "2018-02-15", "close": 600.0, "volume": null}, {"date": "2018-02-16", "close": 600.0, "volume": null}, {"date": "2018-02-20", "close": 600.0, "volume": null}, {"date": "2018-02-21", "close": 600.0, "volume": null}, {"date": "2018-02-22", "close": 600.0, "volume": null}, {"date": "2018-02-23", "close": 600.0, "volume": null}, {"date": "2018-02-26", "close": 600.0, "volume": null}, {"date": "2018-02-27", "close": 600.0, "volume": null}, {"date": "2018-02-28", "close": 600.0, "volume": null}, {"date": "2018-03-01", "close": 600.0, "volume": null}, {"date": "2018-03-02", "close": 600.0, "volume": null}, {"date": "2018-03-05", "close": 600.0, "volume": null}, {"date": "2018-03-06", "close": 600.0, "volume": null}, {"date": "2018-03-07", "close": 600.0, "volume": null}, {"date": "2018-03-08", "close": 600.0, "volume": null}, {"date": "2018-03-09", "close": 600.0, "volume": null}, {"date": "2018-03-12", "close": 600.0, "volume": null}, {"date": "2018-03-13", "close": 600.0, "volume": null}, {"date": "2018-03-14", "close": 600.0, "volume": null}, {"date": "2018-03-15", "close": 600.0, "volume": null}, {"date": "2018-03-16", "close": 600.0, "volume": null}, {"date": "2018-03-19", "close": 600.0, "volume": null}, {"date": "2018-03-20", "close": 600.0, "volume": null}, {"date": "2018-03-21", "close": 600.0, "volume": null}, {"date": "2018-03-22", "close": 600.0, "volume": null}, {"date": "2018-03-23", "close": 600.0, "volume": null}, {"date": "2018-03-26", "close": 600.0, "volume": null}, {"date": "2018-03-27", "close": 600.0, "volume": null}, {"date": "2018-03-28", "close": 600.0, "volume": null}, {"date": "2018-03-29", "close": 600.0, "volume": null}, {"date": "2018-04-02", "close": 600.0, "volume": null}, {"date": "2018-04-03", "close": 600.0, "volume": null}, {"date": "2018-04-04", "close": 600.0, "volume": null}, {"date": "2018-04-05", "close": 600.0, "volume": null}, {"date": "2018-04-06", "close": 600.0, "volume": null}, {"date": "2018-04-09", "close": 600.0, "volume": null}, {"date": "2018-04-10", "close": 600.0, "volume": null}, {"date": "2018-04-11", "close": 600.0, "volume": null}, {"date": "2018-04-12", "close": 600.0, "volume": null}, {"date": "2018-04-13", "close": 600.0, "volume": null}, {"date": "2018-04-16", "close": 600.0, "volume": null}, {"date": "2018-04-17", "close": 1000.0, "volume": 1.0}, {"date": "2018-04-18", "close": 1000.0, "volume": null}, {"date": "2018-04-19", "close": 1000.0, "volume": null}, {"date": "2018-04-20", "close": 1000.0, "volume": null}, {"date": "2018-04-23", "close": 1000.0, "volume": null}, {"date": "2018-04-24", "close": 1000.0, "volume": null}, {"date": "2018-04-25", "close": 1000.0, "volume": null}, {"date": "2018-04-26", "close": 1000.0, "volume": null}, {"date": "2018-04-27", "close": 1000.0, "volume": null}, {"date": "2018-04-30", "close": 1000.0, "volume": null}, {"date": "2018-05-01", "close": 1000.0, "volume": null}, {"date": "2018-05-02", "close": 1000.0, "volume": null}, {"date": "2018-05-03", "close": 1000.0, "volume": null}, {"date": "2018-05-04", "close": 1000.0, "volume": null}, {"date": "2018-05-07", "close": 1000.0, "volume": null}, {"date": "2018-05-08", "close": 1000.0, "volume": null}, {"date": "2018-05-09", "close": 1000.0, "volume": null}, {"date": "2018-05-10", "close": 1000.0, "volume": null}, {"date": "2018-05-11", "close": 1000.0, "volume": null}, {"date": "2018-05-14", "close": 1000.0, "volume": null}, {"date": "2018-05-15", "close": 1000.0, "volume": null}, {"date": "2018-05-16", "close": 1000.0, "volume": null}, {"date": "2018-05-17", "close": 1000.0, "volume": null}, {"date": "2018-05-18", "close": 1000.0, "volume": null}, {"date": "2018-05-21", "close": 1000.0, "volume": null}, {"date": "2018-05-22", "close": 1000.0, "volume": null}, {"date": "2018-05-23", "close": 1000.0, "volume": null}, {"date": "2018-05-24", "close": 1000.0, "volume": null}, {"date": "2018-05-25", "close": 1000.0, "volume": null}, {"date": "2018-05-29", "close": 1000.0, "volume": null}, {"date": "2018-05-30", "close": 1000.0, "volume": null}, {"date": "2018-05-31", "close": 1000.0, "volume": null}, {"date": "2018-06-01", "close": 1000.0, "volume": null}, {"date": "2018-06-04", "close": 1000.0, "volume": null}, {"date": "2018-06-05", "close": 1000.0, "volume": null}, {"date": "2018-06-06", "close": 1000.0, "volume": null}, {"date": "2018-06-07", "close": 1000.0, "volume": null}, {"date": "2018-06-08", "close": 1000.0, "volume": null}, {"date": "2018-06-11", "close": 1000.0, "volume": null}, {"date": "2018-06-12", "close": 1000.0, "volume": null}, {"date": "2018-06-13", "close": 2275.0, "volume": 21.0}, {"date": "2018-06-14", "close": 2200.0, "volume": 4.0}, {"date": "2018-06-15", "close": 1123.0, "volume": 34.0}, {"date": "2018-06-18", "close": 1123.0, "volume": null}, {"date": "2018-06-19", "close": 1123.0, "volume": null}, {"date": "2018-06-20", "close": 1205.5, "volume": 27.0}, {"date": "2018-06-21", "close": 1205.5, "volume": null}, {"date": "2018-06-22", "close": 1205.5, "volume": null}, {"date": "2018-06-25", "close": 1220.0, "volume": 22.0}, {"date": "2018-06-26", "close": 970.0, "volume": 11.0}, {"date": "2018-06-27", "close": 970.0, "volume": null}, {"date": "2018-06-28", "close": 1000.0, "volume": 41.0}, {"date": "2018-06-29", "close": 1000.0, "volume": null}, {"date": "2018-07-02", "close": 1000.0, "volume": null}, {"date": "2018-07-03", "close": 1000.0, "volume": null}, {"date": "2018-07-05", "close": 1000.0, "volume": null}, {"date": "2018-07-06", "close": 820.0, "volume": 47.0}, {"date": "2018-07-09", "close": 889.48, "volume": 3.0}, {"date": "2018-07-10", "close": 1028.71, "volume": 15.0}, {"date": "2018-07-11", "close": 1028.71, "volume": null}, {"date": "2018-07-12", "close": 1070.0, "volume": 3.0}, {"date": "2018-07-13", "close": 1070.0, "volume": null}, {"date": "2018-07-16", "close": 1050.0, "volume": 3.0}, {"date": "2018-07-17", "close": 1050.0, "volume": null}, {"date": "2018-07-18", "close": 1050.0, "volume": null}, {"date": "2018-07-19", "close": 1050.0, "volume": null}, {"date": "2018-07-20", "close": 1050.0, "volume": null}, {"date": "2018-07-23", "close": 1050.0, "volume": null}, {"date": "2018-07-24", "close": 1050.0, "volume": null}, {"date": "2018-07-25", "close": 1050.0, "volume": null}, {"date": "2018-07-26", "close": 1050.0, "volume": null}, {"date": "2018-07-27", "close": 700.0, "volume": 101.0}, {"date": "2018-07-30", "close": 635.0, "volume": 5.0}, {"date": "2018-07-31", "close": 635.0, "volume": 1.0}, {"date": "2018-08-01", "close": 634.99, "volume": 13.0}, {"date": "2018-08-02", "close": 600.0, "volume": 11.0}, {"date": "2018-08-03", "close": 600.0, "volume": null}, {"date": "2018-08-06", "close": 539.0, "volume": 2.0}, {"date": "2018-08-07", "close": 544.78, "volume": 3.0}, {"date": "2018-08-08", "close": 550.0, "volume": 12.0}, {"date": "2018-08-09", "close": 555.0, "volume": 8.0}, {"date": "2018-08-10", "close": 555.0, "volume": 8.0}, {"date": "2018-08-13", "close": 554.07, "volume": 10.0}, {"date": "2018-08-14", "close": 554.07, "volume": null}, {"date": "2018-08-15", "close": 554.07, "volume": null}, {"date": "2018-08-16", "close": 554.07, "volume": null}, {"date": "2018-08-17", "close": 495.0, "volume": 7.0}, {"date": "2018-08-20", "close": 545.0, "volume": 1.0}, {"date": "2018-08-21", "close": 525.0, "volume": 1.0}, {"date": "2018-08-22", "close": 612.0, "volume": 76.0}, {"date": "2018-08-23", "close": 465.0, "volume": 21.0}, {"date": "2018-08-24", "close": 546.65, "volume": 39.0}, {"date": "2018-08-27", "close": 549.9, "volume": 74.0}, {"date": "2018-08-28", "close": 579.99, "volume": 95.0}, {"date": "2018-08-29", "close": 754.6, "volume": 269.0}, {"date": "2018-08-30", "close": 600.0, "volume": 462.0}, {"date": "2018-08-31", "close": 629.2, "volume": 16.0}, {"date": "2018-09-04", "close": 765.0, "volume": 47.0}, {"date": "2018-09-05", "close": 650.0, "volume": 12.0}, {"date": "2018-09-06", "close": 600.0, "volume": 12.0}, {"date": "2018-09-07", "close": 546.79, "volume": 72.0}, {"date": "2018-09-10", "close": 510.0, "volume": 235.0}, {"date": "2018-09-11", "close": 509.46, "volume": 83.0}, {"date": "2018-09-12", "close": 387.7, "volume": 74.0}, {"date": "2018-09-13", "close": 334.0, "volume": 297.0}, {"date": "2018-09-14", "close": 327.91, "volume": 45.0}, {"date": "2018-09-17", "close": 311.36, "volume": 71.0}, {"date": "2018-09-18", "close": 318.0, "volume": 13.0}, {"date": "2018-09-19", "close": 274.37, "volume": 158.0}, {"date": "2018-09-20", "close": 265.0, "volume": 29.0}, {"date": "2018-09-21", "close": 280.0, "volume": 36.0}, {"date": "2018-09-24", "close": 265.0, "volume": 169.0}, {"date": "2018-09-25", "close": 267.0, "volume": 19.0}, {"date": "2018-09-26", "close": 276.0, "volume": 76.0}, {"date": "2018-09-27", "close": 343.0, "volume": 223.0}, {"date": "2018-09-28", "close": 365.82, "volume": 20.0}, {"date": "2018-10-01", "close": 990.0, "volume": 2370.0}, {"date": "2018-10-02", "close": 550.0, "volume": 743.0}, {"date": "2018-10-03", "close": 684.0, "volume": 408.0}, {"date": "2018-10-04", "close": 690.0, "volume": 135.0}, {"date": "2018-10-05", "close": 635.01, "volume": 96.0}, {"date": "2018-10-08", "close": 626.0, "volume": 38.0}, {"date": "2018-10-09", "close": 618.0, "volume": 49.0}, {"date": "2018-10-10", "close": 641.0, "volume": 46.0}, {"date": "2018-10-11", "close": 605.0, "volume": 5.0}, {"date": "2018-10-12", "close": 606.02, "volume": 10.0}, {"date": "2018-10-15", "close": 617.89, "volume": 28.0}, {"date": "2018-10-16", "close": 615.0, "volume": 10.0}, {"date": "2018-10-17", "close": 711.7, "volume": 214.0}, {"date": "2018-10-18", "close": 665.0, "volume": 70.0}, {"date": "2018-10-19", "close": 680.0, "volume": 15.0}, {"date": "2018-10-22", "close": 638.0, "volume": 17.0}, {"date": "2018-10-23", "close": 641.72, "volume": 11.0}, {"date": "2018-10-24", "close": 630.01, "volume": 36.0}, {"date": "2018-10-25", "close": 633.77, "volume": 10.0}, {"date": "2018-10-26", "close": 620.0, "volume": 5.0}, {"date": "2018-10-29", "close": 603.0, "volume": 1.0}, {"date": "2018-10-30", "close": 551.0, "volume": 118.0}, {"date": "2018-10-31", "close": 562.0, "volume": 21.0}, {"date": "2018-11-01", "close": 554.0, "volume": 35.0}, {"date": "2018-11-02", "close": 500.0, "volume": 112.0}, {"date": "2018-11-05", "close": 509.0, "volume": 17.0}, {"date": "2018-11-06", "close": 488.0, "volume": 20.0}, {"date": "2018-11-07", "close": 452.0, "volume": 93.0}, {"date": "2018-11-08", "close": 442.2, "volume": 11.0}, {"date": "2018-11-09", "close": 382.0, "volume": 62.0}, {"date": "2018-11-12", "close": 470.0, "volume": 159.0}, {"date": "2018-11-13", "close": 400.0, "volume": 103.0}, {"date": "2018-11-14", "close": 405.0, "volume": 2.0}, {"date": "2018-11-15", "close": 435.0, "volume": 5.0}, {"date": "2018-11-16", "close": 434.99, "volume": 12.0}, {"date": "2018-11-19", "close": 463.5, "volume": 36.0}, {"date": "2018-11-20", "close": 429.9, "volume": 6.0}, {"date": "2018-11-21", "close": 430.0, "volume": 40.0}, {"date": "2018-11-23", "close": 420.0, "volume": 120.0}, {"date": "2018-11-26", "close": 350.0, "volume": 47.0}, {"date": "2018-11-27", "close": 300.01, "volume": 379.0}, {"date": "2018-11-28", "close": 238.0, "volume": 702.0}, {"date": "2018-11-29", "close": 244.0, "volume": 212.0}, {"date": "2018-11-30", "close": 276.5, "volume": 146.0}, {"date": "2018-12-03", "close": 331.62, "volume": 1089.0}, {"date": "2018-12-04", "close": 332.0, "volume": 119.0}, {"date": "2018-12-06", "close": 340.0, "volume": 40.0}, {"date": "2018-12-07", "close": 325.0, "volume": 30.0}, {"date": "2018-12-10", "close": 330.0, "volume": 33.0}, {"date": "2018-12-11", "close": 340.0, "volume": 20.0}, {"date": "2018-12-12", "close": 310.0, "volume": 39.0}, {"date": "2018-12-13", "close": 330.0, "volume": 19.0}, {"date": "2018-12-14", "close": 301.0, "volume": 13.0}, {"date": "2018-12-17", "close": 302.0, "volume": 116.0}, {"date": "2018-12-18", "close": 368.27, "volume": 312.0}, {"date": "2018-12-19", "close": 390.0, "volume": 823.0}, {"date": "2018-12-20", "close": 392.91, "volume": 332.0}, {"date": "2018-12-21", "close": 458.78, "volume": 307.0}, {"date": "2018-12-24", "close": 460.0, "volume": 83.0}, {"date": "2018-12-26", "close": 440.0, "volume": 197.0}, {"date": "2018-12-27", "close": 434.0, "volume": 129.0}, {"date": "2018-12-28", "close": 431.0, "volume": 20.0}, {"date": "2018-12-31", "close": 470.0, "volume": 209.0}, {"date": "2019-01-02", "close": 480.0, "volume": 36.0}, {"date": "2019-01-03", "close": 468.19, "volume": 14.0}, {"date": "2019-01-04", "close": 452.25, "volume": 38.0}, {"date": "2019-01-07", "close": 462.3, "volume": 31.0}, {"date": "2019-01-08", "close": 436.0, "volume": 26.0}, {"date": "2019-01-09", "close": 442.0, "volume": 20.0}, {"date": "2019-01-10", "close": 467.85, "volume": 8.0}, {"date": "2019-01-11", "close": 460.0, "volume": 13.0}, {"date": "2019-01-14", "close": 425.0, "volume": 26.0}, {"date": "2019-01-15", "close": 385.0, "volume": 109.0}, {"date": "2019-01-16", "close": 380.51, "volume": 15.0}, {"date": "2019-01-17", "close": 370.0, "volume": 15.0}, {"date": "2019-01-18", "close": 370.0, "volume": 9.0}, {"date": "2019-01-22", "close": 369.0, "volume": 23.0}, {"date": "2019-01-23", "close": 352.0, "volume": 2.0}, {"date": "2019-01-24", "close": 339.0, "volume": 14.0}, {"date": "2019-01-25", "close": 360.0, "volume": 44.0}, {"date": "2019-01-28", "close": 347.73, "volume": 12.0}, {"date": "2019-01-29", "close": 320.0, "volume": 12.0}, {"date": "2019-01-30", "close": 320.0, "volume": null}, {"date": "2019-01-31", "close": 357.25, "volume": 14.0}, {"date": "2019-02-01", "close": 357.25, "volume": null}, {"date": "2019-02-04", "close": 357.0, "volume": 3.0}, {"date": "2019-02-05", "close": 357.0, "volume": null}, {"date": "2019-02-06", "close": 357.0, "volume": null}, {"date": "2019-02-07", "close": 357.0, "volume": null}, {"date": "2019-02-08", "close": 357.0, "volume": 53.0}, {"date": "2019-02-11", "close": 332.66, "volume": 18.0}, {"date": "2019-02-12", "close": 335.0, "volume": 33.0}, {"date": "2019-02-13", "close": 403.11, "volume": 16.0}, {"date": "2019-02-14", "close": 400.0, "volume": 19.0}, {"date": "2019-02-15", "close": 399.0, "volume": 42.0}, {"date": "2019-02-19", "close": 399.0, "volume": null}, {"date": "2019-02-20", "close": 337.0, "volume": 77.0}, {"date": "2019-02-21", "close": 337.0, "volume": 26.0}, {"date": "2019-02-22", "close": 337.0, "volume": 8.0}, {"date": "2019-02-25", "close": 337.0, "volume": null}, {"date": "2019-02-26", "close": 337.0, "volume": null}, {"date": "2019-02-27", "close": 337.0, "volume": null}, {"date": "2019-02-28", "close": 337.0, "volume": null}, {"date": "2019-03-01", "close": 320.0, "volume": 31.0}, {"date": "2019-03-04", "close": 336.4, "volume": 16.0}, {"date": "2019-03-05", "close": 336.4, "volume": null}, {"date": "2019-03-06", "close": 297.57, "volume": 365.0}, {"date": "2019-03-07", "close": 290.0, "volume": 14.0}, {"date": "2019-03-08", "close": 274.2, "volume": 6.0}, {"date": "2019-03-11", "close": 281.01, "volume": 80.0}, {"date": "2019-03-12", "close": 280.0, "volume": 586.0}, {"date": "2019-03-13", "close": 278.0, "volume": 35.0}, {"date": "2019-03-14", "close": 279.0, "volume": 11.0}, {"date": "2019-03-15", "close": 275.0, "volume": 3.0}, {"date": "2019-03-18", "close": 275.0, "volume": null}, {"date": "2019-03-19", "close": 260.0, "volume": 60.0}, {"date": "2019-03-20", "close": 260.0, "volume": 119.0}, {"date": "2019-03-21", "close": 222.0, "volume": 166.0}, {"date": "2019-03-22", "close": 199.0, "volume": 102.0}, {"date": "2019-03-25", "close": 199.0, "volume": null}, {"date": "2019-03-26", "close": 180.0, "volume": 214.0}, {"date": "2019-03-27", "close": 283.8, "volume": 1607.0}, {"date": "2019-03-28", "close": 216.0, "volume": 289.0}, {"date": "2019-03-29", "close": 202.0, "volume": 87.0}, {"date": "2019-04-01", "close": 208.26, "volume": 43.0}, {"date": "2019-04-02", "close": 198.99, "volume": 173.0}, {"date": "2019-04-03", "close": 199.98, "volume": 41.0}, {"date": "2019-04-04", "close": 195.0, "volume": 22.0}, {"date": "2019-04-05", "close": 197.0, "volume": 9.0}, {"date": "2019-04-08", "close": 200.0, "volume": 51.0}, {"date": "2019-04-09", "close": 200.0, "volume": 29.0}, {"date": "2019-04-10", "close": 204.01, "volume": 142.0}, {"date": "2019-04-11", "close": 226.0, "volume": 172.0}, {"date": "2019-04-12", "close": 230.0, "volume": 780.0}, {"date": "2019-04-15", "close": 247.0, "volume": 148.0}, {"date": "2019-04-16", "close": 231.15, "volume": 236.0}, {"date": "2019-04-17", "close": 230.0, "volume": 1281.0}, {"date": "2019-04-18", "close": 237.56, "volume": 160.0}, {"date": "2019-04-22", "close": 245.0, "volume": 25.0}, {"date": "2019-04-23", "close": 227.1, "volume": 182.0}, {"date": "2019-04-24", "close": 228.14, "volume": 80.0}, {"date": "2019-04-25", "close": 223.0, "volume": 142.0}, {"date": "2019-04-26", "close": 223.0, "volume": 75.0}, {"date": "2019-04-29", "close": 226.01, "volume": 89.0}, {"date": "2019-04-30", "close": 199.0, "volume": 202.0}, {"date": "2019-05-01", "close": 208.0, "volume": 15.0}, {"date": "2019-05-02", "close": 208.0, "volume": 35.0}, {"date": "2019-05-03", "close": 200.0, "volume": 52.0}, {"date": "2019-05-06", "close": 186.5, "volume": 73.0}, {"date": "2019-05-07", "close": 186.0, "volume": 85.0}, {"date": "2019-05-08", "close": 190.63, "volume": 23.0}, {"date": "2019-05-09", "close": 200.0, "volume": 316.0}, {"date": "2019-05-10", "close": 193.0, "volume": 12.0}, {"date": "2019-05-13", "close": 190.0, "volume": 61.0}, {"date": "2019-05-14", "close": 192.0, "volume": 11.0}, {"date": "2019-05-15", "close": 184.0, "volume": 13.0}, {"date": "2019-05-16", "close": 185.0, "volume": 22.0}, {"date": "2019-05-17", "close": 180.0, "volume": 10.0}, {"date": "2019-05-20", "close": 194.0, "volume": 4.0}, {"date": "2019-05-21", "close": 180.0, "volume": 50.0}, {"date": "2019-05-22", "close": 165.0, "volume": 128.0}, {"date": "2019-05-23", "close": 171.0, "volume": 73.0}, {"date": "2019-05-24", "close": 162.0, "volume": 51.0}, {"date": "2019-05-28", "close": 174.0, "volume": 7.0}, {"date": "2019-05-29", "close": 174.0, "volume": null}, {"date": "2019-05-30", "close": 154.0, "volume": 12.0}, {"date": "2019-05-31", "close": 160.0, "volume": 18.0}, {"date": "2019-06-03", "close": 160.0, "volume": null}, {"date": "2019-06-04", "close": 160.0, "volume": null}, {"date": "2019-06-05", "close": 134.0, "volume": 52.0}, {"date": "2019-06-06", "close": 120.0, "volume": 86.0}, {"date": "2019-06-07", "close": 115.0, "volume": 26.0}, {"date": "2019-06-10", "close": 126.0, "volume": 4.0}, {"date": "2019-06-11", "close": 125.0, "volume": 3.0}, {"date": "2019-06-12", "close": 113.0, "volume": 5.0}, {"date": "2019-06-13", "close": 118.0, "volume": 267.0}, {"date": "2019-06-14", "close": 118.27, "volume": 5.0}, {"date": "2019-06-17", "close": 125.0, "volume": 38.0}, {"date": "2019-06-18", "close": 110.0, "volume": 319.0}, {"date": "2019-06-19", "close": 113.0, "volume": 80.0}, {"date": "2019-06-20", "close": 114.58, "volume": 197.0}, {"date": "2019-06-21", "close": 119.0, "volume": 563.0}, {"date": "2019-06-24", "close": 112.0, "volume": 39.0}, {"date": "2019-06-25", "close": 112.56, "volume": 11.0}, {"date": "2019-06-26", "close": 112.56, "volume": null}, {"date": "2019-06-27", "close": 114.0, "volume": 17.0}, {"date": "2019-06-28", "close": 115.0, "volume": 222.0}, {"date": "2019-07-01", "close": 111.01, "volume": 45.0}, {"date": "2019-07-02", "close": 113.27, "volume": 35.0}, {"date": "2019-07-03", "close": 114.0, "volume": 11.0}, {"date": "2019-07-05", "close": 113.0, "volume": 34.0}, {"date": "2019-07-08", "close": 113.0, "volume": 15.0}, {"date": "2019-07-09", "close": 108.0, "volume": 6.0}, {"date": "2019-07-10", "close": 87.0, "volume": 199.0}, {"date": "2019-07-11", "close": 105.0, "volume": 1409.0}, {"date": "2019-07-12", "close": 118.75, "volume": 316.0}, {"date": "2019-07-15", "close": 115.01, "volume": 126.0}, {"date": "2019-07-16", "close": 109.56, "volume": 1784.0}, {"date": "2019-07-17", "close": 107.0, "volume": 115.0}, {"date": "2019-07-18", "close": 113.0, "volume": 36.0}, {"date": "2019-07-19", "close": 113.0, "volume": 44.0}, {"date": "2019-07-22", "close": 110.0, "volume": 34.0}, {"date": "2019-07-23", "close": 107.0, "volume": 39.0}, {"date": "2019-07-24", "close": 105.0, "volume": 16.0}, {"date": "2019-07-25", "close": 105.0, "volume": 95.0}, {"date": "2019-07-26", "close": 110.0, "volume": 38.0}, {"date": "2019-07-29", "close": 119.0, "volume": 14.0}, {"date": "2019-07-30", "close": 114.0, "volume": 4.0}, {"date": "2019-07-31", "close": 111.5, "volume": 10.0}, {"date": "2019-08-01", "close": 108.21, "volume": 33.0}, {"date": "2019-08-02", "close": 108.0, "volume": 34.0}, {"date": "2019-08-05", "close": 108.0, "volume": null}, {"date": "2019-08-06", "close": 102.0, "volume": 44.0}, {"date": "2019-08-07", "close": 119.0, "volume": 88.0}, {"date": "2019-08-08", "close": 120.0, "volume": 6.0}, {"date": "2019-08-09", "close": 118.0, "volume": 86.0}, {"date": "2019-08-12", "close": 115.0, "volume": 5.0}, {"date": "2019-08-13", "close": 105.54, "volume": 34.0}, {"date": "2019-08-14", "close": 108.0, "volume": 21.0}, {"date": "2019-08-15", "close": 105.3, "volume": 11.0}, {"date": "2019-08-16", "close": 105.8, "volume": 21.0}, {"date": "2019-08-19", "close": 104.0, "volume": 76.0}, {"date": "2019-08-20", "close": 105.3, "volume": 15.0}, {"date": "2019-08-21", "close": 101.75, "volume": 91.0}, {"date": "2019-08-22", "close": 108.0, "volume": 43.0}, {"date": "2019-08-23", "close": 110.0, "volume": 24.0}, {"date": "2019-08-26", "close": 102.0, "volume": 65.0}, {"date": "2019-08-27", "close": 108.5, "volume": 13.0}, {"date": "2019-08-28", "close": 100.13, "volume": 46.0}, {"date": "2019-08-29", "close": 104.0, "volume": 40.0}, {"date": "2019-08-30", "close": 98.98, "volume": 34.0}, {"date": "2019-09-03", "close": 94.0, "volume": 103.0}, {"date": "2019-09-04", "close": 85.0, "volume": 560.0}, {"date": "2019-09-05", "close": 89.67, "volume": 15.0}, {"date": "2019-09-06", "close": 89.73, "volume": 118.0}, {"date": "2019-09-09", "close": 76.65, "volume": 56.0}, {"date": "2019-09-10", "close": 89.6, "volume": 125.0}, {"date": "2019-09-11", "close": 94.1, "volume": 305.0}, {"date": "2019-09-12", "close": 97.0, "volume": 50.0}, {"date": "2019-09-13", "close": 96.53, "volume": 84.0}, {"date": "2019-09-16", "close": 97.0, "volume": 5.0}, {"date": "2019-09-17", "close": 80.05, "volume": 728.0}, {"date": "2019-09-18", "close": 94.0, "volume": 148.0}, {"date": "2019-09-19", "close": 99.5, "volume": 282.0}, {"date": "2019-09-20", "close": 99.5, "volume": null}, {"date": "2019-09-23", "close": 93.0, "volume": 15.0}, {"date": "2019-09-24", "close": 99.07, "volume": 3.0}, {"date": "2019-09-25", "close": 99.03, "volume": 33.0}, {"date": "2019-09-26", "close": 89.99, "volume": 25.0}, {"date": "2019-09-27", "close": 99.5, "volume": 266.0}, {"date": "2019-09-30", "close": 97.5891, "volume": 404.0}, {"date": "2019-10-01", "close": 102.0, "volume": 46.0}, {"date": "2019-10-02", "close": 81.01, "volume": 24.0}, {"date": "2019-10-03", "close": 85.06, "volume": 16.0}, {"date": "2019-10-04", "close": 84.99, "volume": 114.0}, {"date": "2019-10-07", "close": 85.0, "volume": 6.0}, {"date": "2019-10-08", "close": 85.0, "volume": 28.0}, {"date": "2019-10-09", "close": 85.01, "volume": 11.0}, {"date": "2019-10-10", "close": 85.01, "volume": null}, {"date": "2019-10-11", "close": 89.27, "volume": 6.0}, {"date": "2019-10-14", "close": 89.27, "volume": null}, {"date": "2019-10-15", "close": 124.0, "volume": 12125.0}, {"date": "2019-10-16", "close": 102.0, "volume": 2467.0}, {"date": "2019-10-17", "close": 85.0, "volume": 829.0}, {"date": "2019-10-18", "close": 81.0, "volume": 732.0}, {"date": "2019-10-21", "close": 76.01, "volume": 381.0}, {"date": "2019-10-22", "close": 74.9075, "volume": 278.0}, {"date": "2019-10-23", "close": 72.5, "volume": 235.0}, {"date": "2019-10-24", "close": 72.26, "volume": 94.0}, {"date": "2019-10-25", "close": 74.69, "volume": 52.0}, {"date": "2019-10-28", "close": 73.5, "volume": 16.0}, {"date": "2019-10-29", "close": 70.0, "volume": 307.0}, {"date": "2019-10-30", "close": 66.0, "volume": 17.0}, {"date": "2019-10-31", "close": 72.251, "volume": 1157.0}, {"date": "2019-11-01", "close": 73.01, "volume": 1316.0}, {"date": "2019-11-04", "close": 82.8, "volume": 82.0}, {"date": "2019-11-05", "close": 78.245, "volume": 56.0}, {"date": "2019-11-06", "close": 71.0, "volume": 130.0}, {"date": "2019-11-07", "close": 74.98, "volume": 76.0}, {"date": "2019-11-08", "close": 69.66, "volume": 42.0}, {"date": "2019-11-11", "close": 70.6335, "volume": 19.0}, {"date": "2019-11-12", "close": 69.67, "volume": 37.0}, {"date": "2019-11-13", "close": 68.0, "volume": 10.0}, {"date": "2019-11-14", "close": 61.799, "volume": 191.0}, {"date": "2019-11-15", "close": 60.8, "volume": 68.0}, {"date": "2019-11-18", "close": 54.3253, "volume": 84.0}, {"date": "2019-11-19", "close": 46.06, "volume": 145.0}, {"date": "2019-11-20", "close": 43.6, "volume": 57.0}, {"date": "2019-11-21", "close": 48.0, "volume": 207.0}, {"date": "2019-11-22", "close": 43.11, "volume": 213.0}, {"date": "2019-11-25", "close": 43.0, "volume": 57.0}, {"date": "2019-11-26", "close": 43.2, "volume": 50.0}, {"date": "2019-11-27", "close": 62.8999, "volume": 1457.0}, {"date": "2019-11-29", "close": 56.01, "volume": 1930.0}, {"date": "2019-12-02", "close": 52.0, "volume": 195.0}, {"date": "2019-12-03", "close": 47.0, "volume": 386.0}, {"date": "2019-12-04", "close": 48.0, "volume": 55.0}, {"date": "2019-12-05", "close": 45.1, "volume": 178.0}, {"date": "2019-12-06", "close": 43.05, "volume": 268.0}, {"date": "2019-12-09", "close": 43.01, "volume": 83.0}, {"date": "2019-12-10", "close": 41.2, "volume": 145.0}, {"date": "2019-12-11", "close": 44.39, "volume": 58.0}, {"date": "2019-12-12", "close": 49.0, "volume": 221.0}, {"date": "2019-12-13", "close": 44.57, "volume": 25.0}, {"date": "2019-12-16", "close": 42.21, "volume": 233.0}, {"date": "2019-12-17", "close": 43.0701, "volume": 3.0}, {"date": "2019-12-18", "close": 45.6, "volume": 35.0}, {"date": "2019-12-19", "close": 46.0, "volume": 373.0}, {"date": "2019-12-20", "close": 50.0, "volume": 108.0}, {"date": "2019-12-23", "close": 61.0, "volume": 1118.0}, {"date": "2019-12-24", "close": 72.9, "volume": 2087.0}, {"date": "2019-12-26", "close": 56.0, "volume": 1527.0}, {"date": "2019-12-27", "close": 63.0, "volume": 1243.0}, {"date": "2019-12-30", "close": 63.25, "volume": 1919.0}, {"date": "2019-12-31", "close": 57.0, "volume": 587.0}, {"date": "2020-01-02", "close": 58.682, "volume": 351.0}, {"date": "2020-01-03", "close": 66.0, "volume": 1157.0}, {"date": "2020-01-06", "close": 65.0, "volume": 1215.0}, {"date": "2020-01-07", "close": 68.75, "volume": 675.0}, {"date": "2020-01-08", "close": 78.0, "volume": 1700.0}, {"date": "2020-01-09", "close": 70.0, "volume": 557.0}, {"date": "2020-01-10", "close": 68.39, "volume": 81.0}, {"date": "2020-01-13", "close": 66.16, "volume": 103.0}, {"date": "2020-01-14", "close": 66.715, "volume": 46.0}, {"date": "2020-01-15", "close": 62.0, "volume": 142.0}, {"date": "2020-01-16", "close": 58.0, "volume": 167.0}, {"date": "2020-01-17", "close": 58.0, "volume": 191.0}, {"date": "2020-01-21", "close": 56.5, "volume": 145.0}, {"date": "2020-01-22", "close": 54.4999, "volume": 147.0}, {"date": "2020-01-23", "close": 54.78, "volume": 44.0}, {"date": "2020-01-24", "close": 50.0, "volume": 526.0}, {"date": "2020-01-27", "close": 52.3538, "volume": 66.0}, {"date": "2020-01-28", "close": 52.2505, "volume": 60.0}, {"date": "2020-01-29", "close": 50.8499, "volume": 57.0}, {"date": "2020-01-30", "close": 48.4, "volume": 36.0}, {"date": "2020-01-31", "close": 45.0, "volume": 45.0}, {"date": "2020-02-03", "close": 46.0, "volume": 84.0}, {"date": "2020-02-04", "close": 45.0, "volume": 57.0}, {"date": "2020-02-05", "close": 44.4999, "volume": 26.0}, {"date": "2020-02-06", "close": 50.0, "volume": 212.0}, {"date": "2020-02-07", "close": 56.935, "volume": 180.0}, {"date": "2020-02-10", "close": 68.9751, "volume": 914.0}, {"date": "2020-02-11", "close": 63.0, "volume": 1435.0}, {"date": "2020-02-12", "close": 55.0, "volume": 396.0}, {"date": "2020-02-13", "close": 49.35, "volume": 185.0}, {"date": "2020-02-14", "close": 49.1341, "volume": 15.0}, {"date": "2020-02-18", "close": 48.0, "volume": 36.0}, {"date": "2020-02-19", "close": 48.07, "volume": 65.0}, {"date": "2020-02-20", "close": 49.35, "volume": 31.0}, {"date": "2020-02-21", "close": 48.0, "volume": 64.0}, {"date": "2020-02-24", "close": 47.01, "volume": 43.0}, {"date": "2020-02-25", "close": 46.505, "volume": 279.0}, {"date": "2020-02-26", "close": 45.39, "volume": 92.0}, {"date": "2020-02-27", "close": 44.8819, "volume": 205.0}, {"date": "2020-02-28", "close": 44.9, "volume": 30.0}, {"date": "2020-03-02", "close": 48.6, "volume": 161.0}, {"date": "2020-03-03", "close": 62.0, "volume": 1339.0}, {"date": "2020-03-04", "close": 65.42, "volume": 2255.0}, {"date": "2020-03-05", "close": 51.51, "volume": 932.0}, {"date": "2020-03-06", "close": 52.39, "volume": 289.0}, {"date": "2020-03-09", "close": 54.98, "volume": 86.0}, {"date": "2020-03-10", "close": 51.8, "volume": 63.0}, {"date": "2020-03-11", "close": 45.12, "volume": 91.0}, {"date": "2020-03-12", "close": 36.01, "volume": 437.0}, {"date": "2020-03-13", "close": 42.4, "volume": 86.0}, {"date": "2020-03-16", "close": 37.8, "volume": 490.0}, {"date": "2020-03-17", "close": 40.4851, "volume": 147.0}, {"date": "2020-03-18", "close": 42.32, "volume": 173.0}, {"date": "2020-03-19", "close": 39.75, "volume": 241.0}, {"date": "2020-03-20", "close": 39.0, "volume": 103.0}, {"date": "2020-03-23", "close": 37.5, "volume": 64.0}, {"date": "2020-03-24", "close": 39.37, "volume": 23.0}, {"date": "2020-03-25", "close": 37.5, "volume": 132.0}, {"date": "2020-03-26", "close": 42.19, "volume": 455.0}, {"date": "2020-03-27", "close": 44.93, "volume": 25.0}, {"date": "2020-03-30", "close": 40.125, "volume": 127.0}, {"date": "2020-03-31", "close": 37.63, "volume": 22.0}, {"date": "2020-04-01", "close": 38.46, "volume": 125.0}, {"date": "2020-04-02", "close": 33.5, "volume": 137.0}, {"date": "2020-04-03", "close": 30.0, "volume": 100.0}, {"date": "2020-04-06", "close": 35.0, "volume": 68.0}, {"date": "2020-04-07", "close": 34.0, "volume": 63.0}, {"date": "2020-04-08", "close": 34.52, "volume": 29.0}, {"date": "2020-04-09", "close": 33.68, "volume": 21.0}, {"date": "2020-04-13", "close": 32.0, "volume": 276.0}, {"date": "2020-04-14", "close": 35.0, "volume": 955.0}, {"date": "2020-04-15", "close": 33.7, "volume": 1578.0}, {"date": "2020-04-16", "close": 32.6999, "volume": 235.0}, {"date": "2020-04-17", "close": 33.61, "volume": 245.0}, {"date": "2020-04-20", "close": 30.699, "volume": 593.0}, {"date": "2020-04-21", "close": 31.1201, "volume": 58.0}, {"date": "2020-04-22", "close": 32.0, "volume": 47.0}, {"date": "2020-04-23", "close": 34.0, "volume": 183.0}, {"date": "2020-04-24", "close": 31.55, "volume": 201.0}, {"date": "2020-04-27", "close": 38.01, "volume": 1303.0}, {"date": "2020-04-28", "close": 34.18, "volume": 319.0}, {"date": "2020-04-29", "close": 38.0304, "volume": 251.0}, {"date": "2020-04-30", "close": 37.0, "volume": 382.0}, {"date": "2020-05-01", "close": 34.4, "volume": 234.0}, {"date": "2020-05-04", "close": 35.13, "volume": 157.0}, {"date": "2020-05-05", "close": 33.0, "volume": 360.0}, {"date": "2020-05-06", "close": 30.0, "volume": 612.0}, {"date": "2020-05-07", "close": 30.01, "volume": 284.0}, {"date": "2020-05-08", "close": 30.16, "volume": 407.0}, {"date": "2020-05-11", "close": 33.0, "volume": 7129.0}, {"date": "2020-05-12", "close": 36.0, "volume": 1176.0}, {"date": "2020-05-13", "close": 33.8, "volume": 546.0}, {"date": "2020-05-14", "close": 32.0, "volume": 191.0}, {"date": "2020-05-15", "close": 32.74, "volume": 1804.0}, {"date": "2020-05-18", "close": 34.27, "volume": 242.0}, {"date": "2020-05-19", "close": 35.18, "volume": 326.0}, {"date": "2020-05-20", "close": 38.0, "volume": 1171.0}, {"date": "2020-05-21", "close": 36.0, "volume": 261.0}, {"date": "2020-05-22", "close": 62.0, "volume": 81802.0}, {"date": "2020-05-26", "close": 82.57, "volume": 14674.0}, {"date": "2020-05-27", "close": 258.0, "volume": 689773.0}, {"date": "2020-05-28", "close": 167.0, "volume": 57468.0}, {"date": "2020-05-29", "close": 145.0, "volume": 10000.0}, {"date": "2020-06-01", "close": 163.0, "volume": 9293.0}, {"date": "2020-06-02", "close": 156.0, "volume": 5251.0}, {"date": "2020-06-03", "close": 144.0, "volume": 4218.0}, {"date": "2020-06-04", "close": 144.0, "volume": 2831.0}, {"date": "2020-06-05", "close": 136.0, "volume": 2790.0}, {"date": "2020-06-08", "close": 142.0, "volume": 5115.0}, {"date": "2020-06-09", "close": 143.0, "volume": 1633.0}, {"date": "2020-06-10", "close": 141.0, "volume": 1604.0}, {"date": "2020-06-11", "close": 129.0, "volume": 8454.0}, {"date": "2020-06-12", "close": 143.0, "volume": 2091.0}, {"date": "2020-06-15", "close": 140.0, "volume": 1437.0}, {"date": "2020-06-16", "close": 147.0, "volume": 7346.0}, {"date": "2020-06-17", "close": 136.0, "volume": 1170.0}, {"date": "2020-06-18", "close": 140.0, "volume": 1462.0}, {"date": "2020-06-19", "close": 150.0, "volume": 7523.0}, {"date": "2020-06-22", "close": 180.0, "volume": 12872.0}, {"date": "2020-06-23", "close": 188.0, "volume": 4314.0}, {"date": "2020-06-24", "close": 190.0, "volume": 3858.0}, {"date": "2020-06-25", "close": 183.0, "volume": 1932.0}, {"date": "2020-06-26", "close": 150.0, "volume": 1782.0}, {"date": "2020-06-29", "close": 160.0, "volume": 464.0}, {"date": "2020-06-30", "close": 166.0, "volume": 681.0}, {"date": "2020-07-01", "close": 168.0, "volume": 1095.0}, {"date": "2020-07-02", "close": 165.0, "volume": 1301.0}, {"date": "2020-07-06", "close": 157.0, "volume": 1499.0}, {"date": "2020-07-07", "close": 162.0, "volume": 1068.0}, {"date": "2020-07-08", "close": 160.0, "volume": 323.0}, {"date": "2020-07-09", "close": 156.0, "volume": 628.0}, {"date": "2020-07-10", "close": 159.0, "volume": 350.0}, {"date": "2020-07-13", "close": 153.0, "volume": 442.0}, {"date": "2020-07-14", "close": 147.0, "volume": 917.0}, {"date": "2020-07-15", "close": 133.0, "volume": 3470.0}, {"date": "2020-07-16", "close": 131.0, "volume": 573.0}, {"date": "2020-07-17", "close": 120.0, "volume": 2101.0}, {"date": "2020-07-20", "close": 113.0, "volume": 1281.0}, {"date": "2020-07-21", "close": 107.0, "volume": 704.0}, {"date": "2020-07-22", "close": 109.0, "volume": 1063.0}, {"date": "2020-07-23", "close": 108.0, "volume": 557.0}, {"date": "2020-07-24", "close": 99.5, "volume": 893.0}, {"date": "2020-07-27", "close": 86.0, "volume": 928.0}, {"date": "2020-07-28", "close": 92.2701, "volume": 3610.0}, {"date": "2020-07-29", "close": 90.6, "volume": 372.0}, {"date": "2020-07-30", "close": 89.0, "volume": 267.0}, {"date": "2020-07-31", "close": 87.52, "volume": 178.0}, {"date": "2020-08-03", "close": 94.99, "volume": 2583.0}, {"date": "2020-08-04", "close": 96.5, "volume": 1172.0}, {"date": "2020-08-05", "close": 84.71, "volume": 2756.0}, {"date": "2020-08-06", "close": 78.92, "volume": 1862.0}, {"date": "2020-08-07", "close": 83.01, "volume": 992.0}, {"date": "2020-08-10", "close": 86.0, "volume": 680.0}, {"date": "2020-08-11", "close": 81.9899, "volume": 485.0}, {"date": "2020-08-12", "close": 81.11, "volume": 439.0}, {"date": "2020-08-13", "close": 74.81, "volume": 970.0}, {"date": "2020-08-14", "close": 78.53, "volume": 400.0}, {"date": "2020-08-17", "close": 76.01, "volume": 1515.0}, {"date": "2020-08-18", "close": 165.0, "volume": 1257591.0}, {"date": "2020-08-19", "close": 113.0, "volume": 63260.0}, {"date": "2020-08-20", "close": 117.0, "volume": 18545.0}, {"date": "2020-08-21", "close": 112.0, "volume": 6605.0}, {"date": "2020-08-24", "close": 120.0, "volume": 9829.0}, {"date": "2020-08-25", "close": 118.0, "volume": 2346.0}, {"date": "2020-08-26", "close": 121.0, "volume": 3370.0}, {"date": "2020-08-27", "close": 110.0, "volume": 7161.0}, {"date": "2020-08-28", "close": 119.0, "volume": 1121.0}, {"date": "2020-08-31", "close": 111.0, "volume": 1802.0}, {"date": "2020-09-01", "close": 113.0, "volume": 2194.0}, {"date": "2020-09-02", "close": 104.0, "volume": 2605.0}, {"date": "2020-09-03", "close": 102.0, "volume": 1077.0}, {"date": "2020-09-04", "close": 100.0, "volume": 1867.0}, {"date": "2020-09-08", "close": 103.0, "volume": 1014.0}, {"date": "2020-09-09", "close": 103.0, "volume": 1389.0}, {"date": "2020-09-10", "close": 103.0, "volume": 272.0}, {"date": "2020-09-11", "close": 102.0, "volume": 271.0}, {"date": "2020-09-14", "close": 101.0, "volume": 434.0}, {"date": "2020-09-15", "close": 101.0, "volume": 909.0}, {"date": "2020-09-16", "close": 105.0, "volume": 384.0}, {"date": "2020-09-17", "close": 105.0, "volume": 661.0}, {"date": "2020-09-18", "close": 106.0, "volume": 933.0}, {"date": "2020-09-21", "close": 101.0, "volume": 1317.0}, {"date": "2020-09-22", "close": 99.0, "volume": 1952.0}, {"date": "2020-09-23", "close": 97.68, "volume": 1713.0}, {"date": "2020-09-24", "close": 94.5, "volume": 1871.0}, {"date": "2020-09-25", "close": 93.78, "volume": 998.0}, {"date": "2020-09-28", "close": 102.0, "volume": 1782.0}, {"date": "2020-09-29", "close": 159.0, "volume": 146711.0}, {"date": "2020-09-30", "close": 145.0, "volume": 10262.0}, {"date": "2020-10-01", "close": 122.0, "volume": 3413.0}, {"date": "2020-10-02", "close": 109.0, "volume": 5318.0}, {"date": "2020-10-05", "close": 186.0, "volume": 1330507.0}, {"date": "2020-10-06", "close": 193.0, "volume": 40155.0}, {"date": "2020-10-07", "close": 162.0, "volume": 10962.0}, {"date": "2020-10-08", "close": 141.0, "volume": 8740.0}, {"date": "2020-10-09", "close": 139.0, "volume": 4708.0}, {"date": "2020-10-12", "close": 155.0, "volume": 15026.0}, {"date": "2020-10-13", "close": 145.0, "volume": 4514.0}, {"date": "2020-10-14", "close": 144.0, "volume": 1602.0}, {"date": "2020-10-15", "close": 144.0, "volume": 3070.0}, {"date": "2020-10-16", "close": 141.0, "volume": 1884.0}, {"date": "2020-10-19", "close": 159.0, "volume": 9598.0}, {"date": "2020-10-20", "close": 151.0, "volume": 4495.0}, {"date": "2020-10-21", "close": 157.0, "volume": 7474.0}, {"date": "2020-10-22", "close": 159.0, "volume": 1240.0}, {"date": "2020-10-23", "close": 172.01, "volume": 8986.0}, {"date": "2020-10-26", "close": 165.0, "volume": 2645.0}, {"date": "2020-10-27", "close": 156.0, "volume": 2995.0}, {"date": "2020-10-28", "close": 155.0, "volume": 902.0}, {"date": "2020-10-29", "close": 154.0, "volume": 2270.0}, {"date": "2020-10-30", "close": 158.0, "volume": 1996.0}, {"date": "2020-11-02", "close": 159.0, "volume": 2671.0}, {"date": "2020-11-03", "close": 157.0, "volume": 628.0}, {"date": "2020-11-04", "close": 155.0, "volume": 505.0}, {"date": "2020-11-05", "close": 155.0, "volume": 462.0}, {"date": "2020-11-06", "close": 153.0, "volume": 484.0}, {"date": "2020-11-09", "close": 163.0, "volume": 1172.0}, {"date": "2020-11-10", "close": 154.0, "volume": 544.0}, {"date": "2020-11-11", "close": 154.1, "volume": 588.0}, {"date": "2020-11-12", "close": 157.0, "volume": 849.0}, {"date": "2020-11-13", "close": 161.0, "volume": 2791.0}, {"date": "2020-11-16", "close": 162.0, "volume": 908.0}, {"date": "2020-11-17", "close": 162.0, "volume": 1042.0}, {"date": "2020-11-18", "close": 183.0, "volume": 19964.0}, {"date": "2020-11-19", "close": 171.0, "volume": 3341.0}, {"date": "2020-11-20", "close": 164.0, "volume": 3199.0}, {"date": "2020-11-23", "close": 163.0, "volume": 1850.0}, {"date": "2020-11-24", "close": 166.0, "volume": 2452.0}, {"date": "2020-11-25", "close": 161.0, "volume": 1312.0}, {"date": "2020-11-27", "close": 169.0, "volume": 1715.0}, {"date": "2020-11-30", "close": 154.0, "volume": 7465.0}, {"date": "2020-12-01", "close": 148.0, "volume": 1653.0}, {"date": "2020-12-02", "close": 152.0, "volume": 2904.0}, {"date": "2020-12-03", "close": 152.0, "volume": 729.0}, {"date": "2020-12-04", "close": 152.0, "volume": 1115.0}, {"date": "2020-12-07", "close": 146.0, "volume": 688.0}, {"date": "2020-12-08", "close": 150.0, "volume": 945.0}, {"date": "2020-12-09", "close": 135.0, "volume": 4345.0}, {"date": "2020-12-10", "close": 134.89, "volume": 4228.0}, {"date": "2020-12-11", "close": 131.0, "volume": 580.0}, {"date": "2020-12-14", "close": 128.0, "volume": 694.0}, {"date": "2020-12-15", "close": 128.0, "volume": 639.0}, {"date": "2020-12-16", "close": 144.0, "volume": 46067.0}, {"date": "2020-12-17", "close": 142.0, "volume": 9151.0}, {"date": "2020-12-18", "close": 132.0, "volume": 2256.0}, {"date": "2020-12-21", "close": 137.0, "volume": 7900.0}, {"date": "2020-12-22", "close": 129.0, "volume": 69305.0}, {"date": "2020-12-23", "close": 132.0, "volume": 16756.0}, {"date": "2020-12-24", "close": 128.0, "volume": 4702.0}, {"date": "2020-12-28", "close": 187.0, "volume": 901215.0}, {"date": "2020-12-29", "close": 186.0, "volume": 45700.0}, {"date": "2020-12-30", "close": 193.0, "volume": 50245.0}, {"date": "2020-12-31", "close": 205.0, "volume": 47420.0}, {"date": "2021-01-04", "close": 159.0, "volume": 53100.0}, {"date": "2021-01-05", "close": 187.0, "volume": 39472.0}, {"date": "2021-01-06", "close": 190.0, "volume": 50603.0}, {"date": "2021-01-07", "close": 222.0, "volume": 91717.0}, {"date": "2021-01-08", "close": 267.0, "volume": 303607.0}, {"date": "2021-01-11", "close": 258.0, "volume": 38274.0}, {"date": "2021-01-12", "close": 252.0, "volume": 37803.0}, {"date": "2021-01-13", "close": 234.0, "volume": 25434.0}, {"date": "2021-01-14", "close": 235.0, "volume": 22937.0}, {"date": "2021-01-15", "close": 217.0, "volume": 14862.0}, {"date": "2021-01-19", "close": 225.0, "volume": 21984.0}, {"date": "2021-01-20", "close": 209.0, "volume": 12990.0}, {"date": "2021-01-21", "close": 193.0, "volume": 16252.0}, {"date": "2021-01-22", "close": 205.0, "volume": 15846.0}, {"date": "2021-01-25", "close": 201.0, "volume": 20691.0}, {"date": "2021-01-26", "close": 199.0, "volume": 9272.0}, {"date": "2021-01-27", "close": 190.0, "volume": 10840.0}, {"date": "2021-01-28", "close": 193.0, "volume": 26797.0}, {"date": "2021-01-29", "close": 202.0, "volume": 31104.0}, {"date": "2021-02-01", "close": 197.0, "volume": 11315.0}, {"date": "2021-02-02", "close": 213.0, "volume": 42689.0}, {"date": "2021-02-03", "close": 219.0, "volume": 30070.0}, {"date": "2021-02-04", "close": 213.0, "volume": 14630.0}, {"date": "2021-02-05", "close": 223.0, "volume": 21110.0}, {"date": "2021-02-08", "close": 256.0, "volume": 103170.0}, {"date": "2021-02-09", "close": 262.0, "volume": 50103.0}, {"date": "2021-02-10", "close": 247.0, "volume": 35204.0}, {"date": "2021-02-11", "close": 282.0, "volume": 114857.0}, {"date": "2021-02-12", "close": 271.0, "volume": 32229.0}, {"date": "2021-02-16", "close": 286.0, "volume": 57136.0}, {"date": "2021-02-17", "close": 415.0, "volume": 200994.0}, {"date": "2021-02-18", "close": 329.0, "volume": 97836.0}, {"date": "2021-02-19", "close": 337.0, "volume": 42833.0}, {"date": "2021-02-22", "close": 283.0, "volume": 38285.0}, {"date": "2021-02-23", "close": 240.0, "volume": 25982.0}, {"date": "2021-02-24", "close": 259.0, "volume": 19947.0}, {"date": "2021-02-25", "close": 237.0, "volume": 16581.0}, {"date": "2021-02-26", "close": 229.0, "volume": 19713.0}, {"date": "2021-03-01", "close": 243.0, "volume": 26029.0}, {"date": "2021-03-02", "close": 231.0, "volume": 9352.0}, {"date": "2021-03-03", "close": 241.0, "volume": 23741.0}, {"date": "2021-03-04", "close": 188.0, "volume": 27126.0}, {"date": "2021-03-05", "close": 184.0, "volume": 14464.0}, {"date": "2021-03-08", "close": 201.0, "volume": 34651.0}, {"date": "2021-03-09", "close": 223.0, "volume": 20260.0}, {"date": "2021-03-10", "close": 211.0, "volume": 21636.0}, {"date": "2021-03-11", "close": 223.0, "volume": 12761.0}, {"date": "2021-03-12", "close": 239.0, "volume": 37491.0}, {"date": "2021-03-15", "close": 288.0, "volume": 96567.0}, {"date": "2021-03-16", "close": 240.0, "volume": 29412.0}, {"date": "2021-03-17", "close": 278.0, "volume": 90909.0}, {"date": "2021-03-18", "close": 262.0, "volume": 95513.0}, {"date": "2021-03-19", "close": 265.0, "volume": 25358.0}, {"date": "2021-03-22", "close": 273.0, "volume": 62735.0}, {"date": "2021-03-23", "close": 278.0, "volume": 85485.0}, {"date": "2021-03-24", "close": 294.0, "volume": 75055.0}, {"date": "2021-03-25", "close": 290.0, "volume": 33921.0}, {"date": "2021-03-26", "close": 252.0, "volume": 26043.0}, {"date": "2021-03-29", "close": 239.0, "volume": 41709.0}, {"date": "2021-03-30", "close": 262.0, "volume": 28629.0}, {"date": "2021-03-31", "close": 259.0, "volume": 10438.0}, {"date": "2021-04-01", "close": 269.0, "volume": 77694.0}, {"date": "2021-04-05", "close": 273.0, "volume": 19188.0}, {"date": "2021-04-06", "close": 257.0, "volume": 9119.0}, {"date": "2021-04-07", "close": 237.0, "volume": 11468.0}, {"date": "2021-04-08", "close": 258.0, "volume": 17799.0}, {"date": "2021-04-09", "close": 270.0, "volume": 17024.0}, {"date": "2021-04-12", "close": 280.0, "volume": 23645.0}, {"date": "2021-04-13", "close": 290.0, "volume": 33070.0}, {"date": "2021-04-14", "close": 250.0, "volume": 46223.0}, {"date": "2021-04-15", "close": 226.0, "volume": 11028.0}, {"date": "2021-04-16", "close": 223.0, "volume": 25927.0}, {"date": "2021-04-19", "close": 197.0, "volume": 11599.0}, {"date": "2021-04-20", "close": 194.0, "volume": 8649.0}, {"date": "2021-04-21", "close": 195.0, "volume": 15895.0}, {"date": "2021-04-22", "close": 195.0, "volume": 157859.0}, {"date": "2021-04-23", "close": 191.0, "volume": 35905.0}, {"date": "2021-04-26", "close": 201.0, "volume": 16941.0}, {"date": "2021-04-27", "close": 193.0, "volume": 7011.0}, {"date": "2021-04-28", "close": 196.0, "volume": 4865.0}, {"date": "2021-04-29", "close": 193.0, "volume": 5612.0}, {"date": "2021-04-30", "close": 193.0, "volume": 4814.0}, {"date": "2021-05-03", "close": 179.0, "volume": 6855.0}, {"date": "2021-05-04", "close": 169.0, "volume": 7534.0}, {"date": "2021-05-05", "close": 166.0, "volume": 5057.0}, {"date": "2021-05-06", "close": 148.0, "volume": 7837.0}, {"date": "2021-05-07", "close": 136.0, "volume": 8171.0}, {"date": "2021-05-10", "close": 143.0, "volume": 47263.0}, {"date": "2021-05-11", "close": 130.0, "volume": 11806.0}, {"date": "2021-05-12", "close": 120.0, "volume": 9109.0}, {"date": "2021-05-13", "close": 113.0, "volume": 8856.0}, {"date": "2021-05-14", "close": 124.0, "volume": 6019.0}, {"date": "2021-05-17", "close": 122.0, "volume": 3025.0}, {"date": "2021-05-18", "close": 127.0, "volume": 4432.0}, {"date": "2021-05-19", "close": 127.0, "volume": 2772.0}, {"date": "2021-05-20", "close": 135.0, "volume": 14552.0}, {"date": "2021-05-21", "close": 132.0, "volume": 3580.0}, {"date": "2021-05-24", "close": 132.0, "volume": 2612.0}, {"date": "2021-05-25", "close": 125.0, "volume": 4007.0}, {"date": "2021-05-26", "close": 127.0, "volume": 5676.0}, {"date": "2021-05-27", "close": 131.0, "volume": 1854.0}, {"date": "2021-05-28", "close": 128.0, "volume": 2867.0}, {"date": "2021-06-01", "close": 136.0, "volume": 8001.0}, {"date": "2021-06-02", "close": 135.0, "volume": 2552.0}, {"date": "2021-06-03", "close": 134.0, "volume": 3889.0}, {"date": "2021-06-04", "close": 138.0, "volume": 4899.0}, {"date": "2021-06-07", "close": 136.0, "volume": 2317.0}, {"date": "2021-06-08", "close": 137.0, "volume": 1309.0}, {"date": "2021-06-09", "close": 151.0, "volume": 17576.0}, {"date": "2021-06-10", "close": 147.0, "volume": 3978.0}, {"date": "2021-06-11", "close": 144.0, "volume": 5205.0}, {"date": "2021-06-14", "close": 153.0, "volume": 9739.0}, {"date": "2021-06-15", "close": 145.0, "volume": 5346.0}, {"date": "2021-06-16", "close": 140.0, "volume": 3479.0}, {"date": "2021-06-17", "close": 135.0, "volume": 1786.0}, {"date": "2021-06-18", "close": 130.0, "volume": 2394.0}, {"date": "2021-06-21", "close": 128.0, "volume": 2156.0}, {"date": "2021-06-22", "close": 125.0, "volume": 2682.0}, {"date": "2021-06-23", "close": 133.0, "volume": 2421.0}, {"date": "2021-06-24", "close": 136.0, "volume": 2307.0}, {"date": "2021-06-25", "close": 143.0, "volume": 10986.0}, {"date": "2021-06-28", "close": 143.0, "volume": 4497.0}, {"date": "2021-06-29", "close": 133.0, "volume": 52389.0}, {"date": "2021-06-30", "close": 132.0, "volume": 10701.0}, {"date": "2021-07-01", "close": 137.0, "volume": 20683.0}, {"date": "2021-07-02", "close": 120.0, "volume": 10688.0}, {"date": "2021-07-06", "close": 112.0, "volume": 11061.0}, {"date": "2021-07-07", "close": 107.0, "volume": 11947.0}, {"date": "2021-07-08", "close": 99.9, "volume": 5424.0}, {"date": "2021-07-09", "close": 112.0, "volume": 90390.0}, {"date": "2021-07-12", "close": 109.0, "volume": 49456.0}, {"date": "2021-07-13", "close": 100.0, "volume": 23820.0}, {"date": "2021-07-14", "close": 101.0, "volume": 8561.0}, {"date": "2021-07-15", "close": 102.0, "volume": 4940.0}, {"date": "2021-07-16", "close": 91.24, "volume": 6851.0}, {"date": "2021-07-19", "close": 87.0, "volume": 3674.0}, {"date": "2021-07-20", "close": 87.47, "volume": 2497.0}, {"date": "2021-07-21", "close": 92.0, "volume": 5342.0}, {"date": "2021-07-22", "close": 89.5, "volume": 1594.0}, {"date": "2021-07-23", "close": 81.0, "volume": 5285.0}, {"date": "2021-07-26", "close": 93.0, "volume": 52921.0}, {"date": "2021-07-27", "close": 83.15, "volume": 8405.0}, {"date": "2021-07-28", "close": 88.8, "volume": 6164.0}, {"date": "2021-07-29", "close": 85.13, "volume": 4214.0}, {"date": "2021-07-30", "close": 81.5, "volume": 2891.0}, {"date": "2021-08-02", "close": 85.76, "volume": 6189.0}, {"date": "2021-08-03", "close": 82.96, "volume": 2763.0}, {"date": "2021-08-04", "close": 86.09, "volume": 63380.0}, {"date": "2021-08-05", "close": 86.97, "volume": 7184.0}, {"date": "2021-08-06", "close": 88.55, "volume": 19576.0}, {"date": "2021-08-09", "close": 89.0, "volume": 22422.0}, {"date": "2021-08-10", "close": 87.0, "volume": 9484.0}, {"date": "2021-08-11", "close": 84.0, "volume": 7299.0}, {"date": "2021-08-12", "close": 81.01, "volume": 3708.0}, {"date": "2021-08-13", "close": 76.0, "volume": 7700.0}, {"date": "2021-08-16", "close": 73.36, "volume": 5234.0}, {"date": "2021-08-17", "close": 71.53, "volume": 7218.0}, {"date": "2021-08-18", "close": 71.71, "volume": 3552.0}, {"date": "2021-08-19", "close": 65.33, "volume": 8514.0}, {"date": "2021-08-20", "close": 75.99, "volume": 2126599.0}, {"date": "2021-08-23", "close": 102.0, "volume": 627730.0}, {"date": "2021-08-24", "close": 91.64, "volume": 102435.0}, {"date": "2021-08-25", "close": 95.62, "volume": 103532.0}, {"date": "2021-08-26", "close": 91.8, "volume": 45277.0}, {"date": "2021-08-27", "close": 95.16, "volume": 51916.0}, {"date": "2021-08-30", "close": 96.7, "volume": 76269.0}, {"date": "2021-08-31", "close": 95.73, "volume": 62506.0}, {"date": "2021-09-01", "close": 88.02, "volume": 25085.0}, {"date": "2021-09-02", "close": 82.9, "volume": 45158.0}, {"date": "2021-09-03", "close": 79.0, "volume": 24556.0}, {"date": "2021-09-07", "close": 77.9, "volume": 12541.0}, {"date": "2021-09-08", "close": 72.89, "volume": 19582.0}, {"date": "2021-09-09", "close": 74.78, "volume": 15714.0}, {"date": "2021-09-10", "close": 71.44, "volume": 34407.0}, {"date": "2021-09-13", "close": 72.02, "volume": 15804.0}, {"date": "2021-09-14", "close": 67.78, "volume": 12830.0}, {"date": "2021-09-15", "close": 68.44, "volume": 27054.0}, {"date": "2021-09-16", "close": 66.11, "volume": 11120.0}, {"date": "2021-09-17", "close": 64.36, "volume": 8847.0}, {"date": "2021-09-20", "close": 58.87, "volume": 16439.0}, {"date": "2021-09-21", "close": 59.74, "volume": 5673.0}, {"date": "2021-09-22", "close": 62.4, "volume": 10061.0}, {"date": "2021-09-23", "close": 62.46, "volume": 6541.0}, {"date": "2021-09-24", "close": 59.89, "volume": 6690.0}, {"date": "2021-09-27", "close": 62.3, "volume": 5250.0}, {"date": "2021-09-28", "close": 59.49, "volume": 4877.0}, {"date": "2021-09-29", "close": 58.33, "volume": 5996.0}, {"date": "2021-09-30", "close": 62.19, "volume": 31025.0}, {"date": "2021-10-01", "close": 63.99, "volume": 29804.0}, {"date": "2021-10-04", "close": 62.86, "volume": 16796.0}, {"date": "2021-10-05", "close": 61.8, "volume": 33133.0}, {"date": "2021-10-06", "close": 67.61, "volume": 134089.0}, {"date": "2021-10-07", "close": 68.92, "volume": 29455.0}, {"date": "2021-10-08", "close": 68.11, "volume": 12934.0}, {"date": "2021-10-11", "close": 76.0, "volume": 89236.0}, {"date": "2021-10-12", "close": 71.5, "volume": 24789.0}, {"date": "2021-10-13", "close": 75.24, "volume": 36470.0}, {"date": "2021-10-14", "close": 76.32, "volume": 26530.0}, {"date": "2021-10-15", "close": 89.39, "volume": 357566.0}, {"date": "2021-10-18", "close": 99.94, "volume": 236954.0}, {"date": "2021-10-19", "close": 93.48, "volume": 128913.0}, {"date": "2021-10-20", "close": 104.0, "volume": 98706.0}, {"date": "2021-10-21", "close": 95.42, "volume": 75049.0}, {"date": "2021-10-22", "close": 85.0, "volume": 83518.0}, {"date": "2021-10-25", "close": 147.0, "volume": 2497795.0}, {"date": "2021-10-26", "close": 127.0, "volume": 257158.0}, {"date": "2021-10-27", "close": 119.0, "volume": 192837.0}, {"date": "2021-10-28", "close": 113.0, "volume": 66273.0}, {"date": "2021-10-29", "close": 115.0, "volume": 94733.0}, {"date": "2021-11-01", "close": 120.0, "volume": 85976.0}, {"date": "2021-11-02", "close": 112.0, "volume": 43309.0}, {"date": "2021-11-03", "close": 108.0, "volume": 41432.0}, {"date": "2021-11-04", "close": 106.0, "volume": 41113.0}, {"date": "2021-11-05", "close": 106.0, "volume": 37470.0}, {"date": "2021-11-08", "close": 105.0, "volume": 38746.0}, {"date": "2021-11-09", "close": 103.0, "volume": 25215.0}, {"date": "2021-11-10", "close": 101.0, "volume": 32251.0}, {"date": "2021-11-11", "close": 95.7, "volume": 20683.0}, {"date": "2021-11-12", "close": 104.0, "volume": 81027.0}, {"date": "2021-11-15", "close": 100.0, "volume": 14332.0}, {"date": "2021-11-16", "close": 105.0, "volume": 111824.0}, {"date": "2021-11-17", "close": 95.0, "volume": 30730.0}, {"date": "2021-11-18", "close": 92.72, "volume": 13797.0}, {"date": "2021-11-19", "close": 90.87, "volume": 13328.0}, {"date": "2021-11-22", "close": 86.7, "volume": 16090.0}, {"date": "2021-11-23", "close": 82.66, "volume": 21671.0}, {"date": "2021-11-24", "close": 87.0, "volume": 14687.0}, {"date": "2021-11-26", "close": 85.88, "volume": 8473.0}, {"date": "2021-11-29", "close": 82.97, "volume": 12753.0}, {"date": "2021-11-30", "close": 82.47, "volume": 9422.0}, {"date": "2021-12-01", "close": 73.0, "volume": 11255.0}, {"date": "2021-12-02", "close": 79.0, "volume": 12136.0}, {"date": "2021-12-03", "close": 70.2, "volume": 10782.0}, {"date": "2021-12-06", "close": 71.41, "volume": 7322.0}, {"date": "2021-12-07", "close": 71.64, "volume": 6467.0}, {"date": "2021-12-08", "close": 70.39, "volume": 7001.0}, {"date": "2021-12-09", "close": 69.74, "volume": 13217.0}, {"date": "2021-12-10", "close": 65.98, "volume": 9810.0}, {"date": "2021-12-13", "close": 65.48, "volume": 11084.0}, {"date": "2021-12-14", "close": 63.6, "volume": 4403.0}, {"date": "2021-12-15", "close": 66.83, "volume": 9971.0}, {"date": "2021-12-16", "close": 66.0, "volume": 4504.0}, {"date": "2021-12-17", "close": 65.7, "volume": 5951.0}, {"date": "2021-12-20", "close": 64.99, "volume": 4159.0}, {"date": "2021-12-21", "close": 66.26, "volume": 19472.0}, {"date": "2021-12-22", "close": 64.69, "volume": 2833.0}, {"date": "2021-12-23", "close": 63.51, "volume": 7466.0}, {"date": "2021-12-27", "close": 64.0, "volume": 9807.0}, {"date": "2021-12-28", "close": 64.91, "volume": 12069.0}, {"date": "2021-12-29", "close": 62.0, "volume": 7343.0}, {"date": "2021-12-30", "close": 62.0, "volume": 8324.0}, {"date": "2021-12-31", "close": 61.88, "volume": 5639.0}, {"date": "2022-01-03", "close": 62.63, "volume": 3461.0}, {"date": "2022-01-04", "close": 64.73, "volume": 11958.0}, {"date": "2022-01-05", "close": 67.0, "volume": 25343.0}, {"date": "2022-01-06", "close": 60.51, "volume": 8395.0}, {"date": "2022-01-07", "close": 61.52, "volume": 5506.0}, {"date": "2022-01-10", "close": 57.99, "volume": 7696.0}, {"date": "2022-01-11", "close": 58.37, "volume": 3381.0}, {"date": "2022-01-12", "close": 60.0, "volume": 9371.0}, {"date": "2022-01-13", "close": 58.0, "volume": 16558.0}, {"date": "2022-01-14", "close": 56.69, "volume": 8989.0}, {"date": "2022-01-18", "close": 53.26, "volume": 25193.0}, {"date": "2022-01-19", "close": 50.51, "volume": 13652.0}, {"date": "2022-01-20", "close": 46.48, "volume": 12207.0}, {"date": "2022-01-21", "close": 45.83, "volume": 11661.0}, {"date": "2022-01-24", "close": 43.34, "volume": 5338.0}, {"date": "2022-01-25", "close": 44.14, "volume": 4923.0}, {"date": "2022-01-26", "close": 43.09, "volume": 3485.0}, {"date": "2022-01-27", "close": 43.0, "volume": 6723.0}, {"date": "2022-01-28", "close": 42.89, "volume": 4245.0}, {"date": "2022-01-31", "close": 44.05, "volume": 4251.0}, {"date": "2022-02-01", "close": 45.5, "volume": 6828.0}, {"date": "2022-02-02", "close": 43.1, "volume": 4753.0}, {"date": "2022-02-03", "close": 41.0, "volume": 2734.0}, {"date": "2022-02-04", "close": 42.8, "volume": 5304.0}, {"date": "2022-02-07", "close": 44.67, "volume": 7035.0}, {"date": "2022-02-08", "close": 44.3, "volume": 2968.0}, {"date": "2022-02-09", "close": 47.5, "volume": 5347.0}, {"date": "2022-02-10", "close": 46.0, "volume": 6354.0}, {"date": "2022-02-11", "close": 43.74, "volume": 3873.0}, {"date": "2022-02-14", "close": 43.59, "volume": 2550.0}, {"date": "2022-02-15", "close": 43.27, "volume": 5599.0}, {"date": "2022-02-16", "close": 45.0, "volume": 4718.0}, {"date": "2022-02-17", "close": 42.09, "volume": 5618.0}, {"date": "2022-02-18", "close": 39.09, "volume": 6654.0}, {"date": "2022-02-22", "close": 35.6, "volume": 7999.0}, {"date": "2022-02-23", "close": 35.5, "volume": 2984.0}, {"date": "2022-02-24", "close": 34.7, "volume": 8352.0}, {"date": "2022-02-25", "close": 39.1, "volume": 5416.0}, {"date": "2022-02-28", "close": 41.36, "volume": 6156.0}, {"date": "2022-03-01", "close": 43.0, "volume": 8942.0}, {"date": "2022-03-02", "close": 43.85, "volume": 2613.0}, {"date": "2022-03-03", "close": 40.86, "volume": 4061.0}, {"date": "2022-03-04", "close": 39.63, "volume": 1784.0}, {"date": "2022-03-07", "close": 36.2, "volume": 3218.0}, {"date": "2022-03-08", "close": 35.52, "volume": 3891.0}, {"date": "2022-03-09", "close": 40.0, "volume": 8613.0}, {"date": "2022-03-10", "close": 37.31, "volume": 1699.0}, {"date": "2022-03-11", "close": 36.79, "volume": 1292.0}, {"date": "2022-03-14", "close": 33.22, "volume": 4833.0}, {"date": "2022-03-15", "close": 36.15, "volume": 2248.0}, {"date": "2022-03-16", "close": 38.14, "volume": 3572.0}, {"date": "2022-03-17", "close": 39.7, "volume": 2172.0}, {"date": "2022-03-18", "close": 42.53, "volume": 4727.0}, {"date": "2022-03-21", "close": 42.5, "volume": 2264.0}, {"date": "2022-03-22", "close": 44.79, "volume": 8290.0}, {"date": "2022-03-23", "close": 45.28, "volume": 3442.0}, {"date": "2022-03-24", "close": 49.28, "volume": 8832.0}, {"date": "2022-03-25", "close": 46.47, "volume": 4737.0}, {"date": "2022-03-28", "close": 50.0, "volume": 4048.0}, {"date": "2022-03-29", "close": 47.0, "volume": 3635.0}, {"date": "2022-03-30", "close": 47.0, "volume": 1261.0}, {"date": "2022-03-31", "close": 44.0, "volume": 3347.0}, {"date": "2022-04-01", "close": 44.5, "volume": 4375.0}, {"date": "2022-04-04", "close": 45.36, "volume": 6764.0}, {"date": "2022-04-05", "close": 44.69, "volume": 812.0}, {"date": "2022-04-06", "close": 44.2, "volume": 2252.0}, {"date": "2022-04-07", "close": 43.98, "volume": 1761.0}, {"date": "2022-04-08", "close": 42.0, "volume": 2007.0}, {"date": "2022-04-11", "close": 41.34, "volume": 1683.0}, {"date": "2022-04-12", "close": 42.1401, "volume": 2174.0}, {"date": "2022-04-13", "close": 43.5, "volume": 677.0}, {"date": "2022-04-14", "close": 45.09, "volume": 3125.0}, {"date": "2022-04-18", "close": 48.37, "volume": 5062.0}, {"date": "2022-04-19", "close": 50.0, "volume": 2583.0}, {"date": "2022-04-20", "close": 48.0001, "volume": 4835.0}, {"date": "2022-04-21", "close": 47.0, "volume": 3268.0}, {"date": "2022-04-22", "close": 46.5, "volume": 2120.0}, {"date": "2022-04-25", "close": 47.5, "volume": 1861.0}, {"date": "2022-04-26", "close": 46.66, "volume": 2073.0}, {"date": "2022-04-27", "close": 46.0, "volume": 5564.0}, {"date": "2022-04-28", "close": 46.38, "volume": 2230.0}, {"date": "2022-04-29", "close": 45.0, "volume": 1757.0}, {"date": "2022-05-02", "close": 44.0, "volume": 1485.0}, {"date": "2022-05-03", "close": 47.85, "volume": 1788.0}, {"date": "2022-05-04", "close": 48.9, "volume": 2158.0}, {"date": "2022-05-05", "close": 49.0, "volume": 1226.0}, {"date": "2022-05-06", "close": 45.5, "volume": 1331.0}, {"date": "2022-05-09", "close": 37.1, "volume": 5804.0}, {"date": "2022-05-10", "close": 37.39, "volume": 5167.0}, {"date": "2022-05-11", "close": 36.01, "volume": 2258.0}, {"date": "2022-05-12", "close": 35.96, "volume": 2239.0}, {"date": "2022-05-13", "close": 35.9, "volume": 2353.0}, {"date": "2022-05-16", "close": 36.05, "volume": 1415.0}, {"date": "2022-05-17", "close": 35.97, "volume": 1431.0}, {"date": "2022-05-18", "close": 34.76, "volume": 1533.0}, {"date": "2022-05-19", "close": 35.0, "volume": 1606.0}, {"date": "2022-05-20", "close": 32.09, "volume": 1814.0}, {"date": "2022-05-23", "close": 33.7, "volume": 8468.0}, {"date": "2022-05-24", "close": 31.7551, "volume": 2020.0}, {"date": "2022-05-25", "close": 30.41, "volume": 1360.0}, {"date": "2022-05-26", "close": 30.6001, "volume": 1927.0}, {"date": "2022-05-27", "close": 31.97, "volume": 2316.0}, {"date": "2022-05-31", "close": 32.54, "volume": 6387.0}, {"date": "2022-06-01", "close": 30.69, "volume": 2764.0}, {"date": "2022-06-02", "close": 31.29, "volume": 1737.0}, {"date": "2022-06-03", "close": 31.52, "volume": 850.0}, {"date": "2022-06-06", "close": 31.5, "volume": 2952.0}, {"date": "2022-06-07", "close": 30.83, "volume": 1142.0}, {"date": "2022-06-08", "close": 31.8, "volume": 2094.0}, {"date": "2022-06-09", "close": 35.0, "volume": 16606.0}, {"date": "2022-06-10", "close": 31.18, "volume": 3650.0}, {"date": "2022-06-13", "close": 28.53, "volume": 3138.0}, {"date": "2022-06-14", "close": 29.26, "volume": 1529.0}, {"date": "2022-06-15", "close": 29.5, "volume": 897.0}, {"date": "2022-06-16", "close": 28.78, "volume": 1806.0}, {"date": "2022-06-17", "close": 28.2, "volume": 761.0}, {"date": "2022-06-21", "close": 20.35, "volume": 17913.0}, {"date": "2022-06-22", "close": 20.0, "volume": 10758.0}, {"date": "2022-06-23", "close": 21.01, "volume": 10314.0}, {"date": "2022-06-24", "close": 21.2, "volume": 4096.0}, {"date": "2022-06-27", "close": 22.6, "volume": 11485.0}, {"date": "2022-06-28", "close": 22.46, "volume": 5113.0}, {"date": "2022-06-29", "close": 23.77, "volume": 5503.0}, {"date": "2022-06-30", "close": 21.42, "volume": 2360.0}, {"date": "2022-07-01", "close": 20.99, "volume": 947.0}, {"date": "2022-07-05", "close": 20.6, "volume": 1489.0}, {"date": "2022-07-06", "close": 19.64, "volume": 3708.0}, {"date": "2022-07-07", "close": 22.2801, "volume": 14154.0}, {"date": "2022-07-08", "close": 21.98, "volume": 17367.0}, {"date": "2022-07-11", "close": 20.13, "volume": 5366.0}, {"date": "2022-07-12", "close": 19.9, "volume": 2918.0}, {"date": "2022-07-13", "close": 20.48, "volume": 8508.0}, {"date": "2022-07-14", "close": 20.51, "volume": 2772.0}, {"date": "2022-07-15", "close": 20.73, "volume": 1056.0}, {"date": "2022-07-18", "close": 21.77, "volume": 13560.0}, {"date": "2022-07-19", "close": 23.24, "volume": 38364.0}, {"date": "2022-07-20", "close": 22.21, "volume": 11419.0}, {"date": "2022-07-21", "close": 20.49, "volume": 5920.0}, {"date": "2022-07-22", "close": 19.72, "volume": 2845.0}, {"date": "2022-07-25", "close": 19.17, "volume": 5518.0}, {"date": "2022-07-26", "close": 17.41, "volume": 6943.0}, {"date": "2022-07-27", "close": 15.01, "volume": 12738.0}, {"date": "2022-08-03", "close": 18.3, "volume": 205557.0}, {"date": "2022-08-04", "close": 24.1, "volume": 1412166.0}, {"date": "2022-08-05", "close": 23.9, "volume": 123337.0}, {"date": "2022-08-08", "close": 21.4, "volume": 44928.0}, {"date": "2022-08-09", "close": 18.6, "volume": 34515.0}, {"date": "2022-08-10", "close": 19.3, "volume": 27690.0}, {"date": "2022-08-11", "close": 18.9, "volume": 63798.0}, {"date": "2022-08-12", "close": 17.8, "volume": 17037.0}, {"date": "2022-08-15", "close": 17.6, "volume": 7058.0}, {"date": "2022-08-16", "close": 17.1, "volume": 9257.0}, {"date": "2022-08-17", "close": 17.2, "volume": 7836.0}, {"date": "2022-08-18", "close": 17.5, "volume": 3977.0}, {"date": "2022-08-19", "close": 16.5, "volume": 4142.0}, {"date": "2022-08-22", "close": 16.3, "volume": 3727.0}, {"date": "2022-08-23", "close": 17.0, "volume": 144910.0}, {"date": "2022-08-24", "close": 16.8, "volume": 12398.0}, {"date": "2022-08-25", "close": 17.1, "volume": 4022.0}, {"date": "2022-08-26", "close": 15.8, "volume": 6084.0}, {"date": "2022-08-29", "close": 16.438, "volume": 913.0}, {"date": "2022-08-30", "close": 15.5, "volume": 2304.0}, {"date": "2022-08-31", "close": 25.4, "volume": 4134009.0}, {"date": "2022-09-01", "close": 19.1, "volume": 180601.0}, {"date": "2022-09-02", "close": 16.8, "volume": 43249.0}, {"date": "2022-09-06", "close": 16.3, "volume": 22264.0}, {"date": "2022-09-07", "close": 16.0, "volume": 8356.0}, {"date": "2022-09-08", "close": 16.2, "volume": 14017.0}, {"date": "2022-09-09", "close": 16.5, "volume": 10462.0}, {"date": "2022-09-12", "close": 17.2, "volume": 16617.0}, {"date": "2022-09-13", "close": 16.5, "volume": 3056.0}, {"date": "2022-09-14", "close": 16.2, "volume": 15223.0}, {"date": "2022-09-15", "close": 16.3, "volume": 4768.0}, {"date": "2022-09-16", "close": 16.4, "volume": 2258.0}, {"date": "2022-09-19", "close": 15.1, "volume": 6451.0}, {"date": "2022-09-20", "close": 14.7, "volume": 3335.0}, {"date": "2022-09-21", "close": 14.5, "volume": 1159.0}, {"date": "2022-09-22", "close": 13.95, "volume": 5120.0}, {"date": "2022-09-23", "close": 13.4, "volume": 4965.0}, {"date": "2022-09-26", "close": 13.4, "volume": 1615.0}, {"date": "2022-09-27", "close": 13.3, "volume": 951.0}, {"date": "2022-09-28", "close": 13.7, "volume": 2763.0}, {"date": "2022-09-29", "close": 13.1, "volume": 608.0}, {"date": "2022-09-30", "close": 13.45, "volume": 2018.0}, {"date": "2022-10-03", "close": 13.7, "volume": 2053.0}, {"date": "2022-10-04", "close": 15.0, "volume": 20693.0}, {"date": "2022-10-05", "close": 15.3, "volume": 10924.0}, {"date": "2022-10-06", "close": 14.3, "volume": 18077.0}, {"date": "2022-10-07", "close": 13.5, "volume": 2592.0}, {"date": "2022-10-10", "close": 11.7, "volume": 6216.0}, {"date": "2022-10-11", "close": 11.5, "volume": 7698.0}, {"date": "2022-10-12", "close": 12.7, "volume": 9292.0}, {"date": "2022-10-13", "close": 12.3, "volume": 9631.0}, {"date": "2022-10-14", "close": 12.1, "volume": 1580.0}, {"date": "2022-10-17", "close": 11.5, "volume": 6167.0}, {"date": "2022-10-18", "close": 12.8, "volume": 6471.0}, {"date": "2022-10-19", "close": 12.2, "volume": 2392.0}, {"date": "2022-10-20", "close": 11.5, "volume": 3394.0}, {"date": "2022-10-21", "close": 11.8, "volume": 2842.0}, {"date": "2022-10-24", "close": 11.5, "volume": 1878.0}, {"date": "2022-10-25", "close": 11.8, "volume": 3830.0}, {"date": "2022-10-26", "close": 12.0, "volume": 1153.0}, {"date": "2022-10-27", "close": 11.954, "volume": 790.0}, {"date": "2022-10-28", "close": 11.6, "volume": 1782.0}, {"date": "2022-10-31", "close": 11.2, "volume": 2120.0}, {"date": "2022-11-01", "close": 11.299, "volume": 2331.0}, {"date": "2022-11-02", "close": 11.1, "volume": 1834.0}, {"date": "2022-11-03", "close": 11.1, "volume": 4905.0}, {"date": "2022-11-04", "close": 11.8, "volume": 14834.0}, {"date": "2022-11-07", "close": 11.25, "volume": 2452.0}, {"date": "2022-11-08", "close": 11.406, "volume": 1595.0}, {"date": "2022-11-09", "close": 10.4, "volume": 3722.0}, {"date": "2022-11-10", "close": 10.5, "volume": 5228.0}, {"date": "2022-11-11", "close": 11.65, "volume": 7471.0}, {"date": "2022-11-14", "close": 11.454, "volume": 1091.0}, {"date": "2022-11-15", "close": 11.75, "volume": 2847.0}, {"date": "2022-11-16", "close": 11.8, "volume": 946.0}, {"date": "2022-11-17", "close": 11.2, "volume": 5191.0}, {"date": "2022-11-18", "close": 11.389, "volume": 7695.0}, {"date": "2022-11-21", "close": 10.7, "volume": 1394.0}, {"date": "2022-11-22", "close": 11.1, "volume": 1277.0}, {"date": "2022-11-23", "close": 11.0, "volume": 566.0}, {"date": "2022-11-25", "close": 11.0, "volume": 159.0}, {"date": "2022-11-28", "close": 10.9, "volume": 1798.0}, {"date": "2022-11-29", "close": 11.5, "volume": 1473.0}, {"date": "2022-11-30", "close": 11.6, "volume": 1540.0}, {"date": "2022-12-01", "close": 11.6, "volume": 2620.0}, {"date": "2022-12-02", "close": 11.454, "volume": 5234.0}, {"date": "2022-12-05", "close": 11.731, "volume": 1833.0}, {"date": "2022-12-06", "close": 11.1, "volume": 709.0}, {"date": "2022-12-07", "close": 11.0, "volume": 2592.0}, {"date": "2022-12-08", "close": 11.1, "volume": 1663.0}, {"date": "2022-12-09", "close": 11.5, "volume": 1165.0}, {"date": "2022-12-12", "close": 11.1, "volume": 2817.0}, {"date": "2022-12-13", "close": 11.8, "volume": 8258.0}, {"date": "2022-12-14", "close": 11.6, "volume": 1446.0}, {"date": "2022-12-15", "close": 11.5, "volume": 174.0}, {"date": "2022-12-16", "close": 11.5, "volume": 2324.0}, {"date": "2022-12-19", "close": 10.9, "volume": 2090.0}, {"date": "2022-12-20", "close": 10.55, "volume": 2416.0}, {"date": "2022-12-21", "close": 11.097, "volume": 2465.0}, {"date": "2022-12-22", "close": 10.2, "volume": 3279.0}, {"date": "2022-12-23", "close": 10.771, "volume": 516.0}, {"date": "2022-12-27", "close": 11.1, "volume": 2199.0}, {"date": "2022-12-28", "close": 10.503, "volume": 1732.0}, {"date": "2022-12-29", "close": 10.5, "volume": 2214.0}, {"date": "2022-12-30", "close": 10.8, "volume": 2300.0}, {"date": "2023-01-03", "close": 10.95, "volume": 4122.0}, {"date": "2023-01-04", "close": 11.6, "volume": 3699.0}, {"date": "2023-01-05", "close": 12.2, "volume": 3044.0}, {"date": "2023-01-06", "close": 13.25, "volume": 9791.0}, {"date": "2023-01-09", "close": 12.9, "volume": 5853.0}, {"date": "2023-01-10", "close": 13.2, "volume": 1652.0}, {"date": "2023-01-11", "close": 13.8, "volume": 1958.0}, {"date": "2023-01-12", "close": 15.8, "volume": 12106.0}, {"date": "2023-01-13", "close": 16.7, "volume": 8536.0}, {"date": "2023-01-17", "close": 16.8, "volume": 6920.0}, {"date": "2023-01-18", "close": 15.35, "volume": 5247.0}, {"date": "2023-01-19", "close": 15.293, "volume": 2512.0}, {"date": "2023-01-20", "close": 15.9, "volume": 852.0}, {"date": "2023-01-23", "close": 16.299, "volume": 1988.0}, {"date": "2023-01-24", "close": 16.499, "volume": 1313.0}, {"date": "2023-01-25", "close": 16.399, "volume": 1727.0}, {"date": "2023-01-26", "close": 15.999, "volume": 6153.0}, {"date": "2023-01-27", "close": 16.4, "volume": 2585.0}, {"date": "2023-01-30", "close": 14.5, "volume": 11792.0}, {"date": "2023-01-31", "close": 13.8, "volume": 2568.0}, {"date": "2023-02-01", "close": 14.001, "volume": 4735.0}, {"date": "2023-02-02", "close": 14.4, "volume": 3075.0}, {"date": "2023-02-03", "close": 14.7, "volume": 1162.0}, {"date": "2023-02-06", "close": 15.798, "volume": 67755.0}, {"date": "2023-02-07", "close": 14.6, "volume": 26792.0}, {"date": "2023-02-08", "close": 14.3, "volume": 6927.0}, {"date": "2023-02-09", "close": 13.854, "volume": 2820.0}, {"date": "2023-02-10", "close": 13.859, "volume": 924.0}, {"date": "2023-02-13", "close": 14.05, "volume": 797.0}, {"date": "2023-02-14", "close": 14.0, "volume": 665.0}, {"date": "2023-02-15", "close": 14.165, "volume": 1261.0}, {"date": "2023-02-16", "close": 13.95, "volume": 695.0}, {"date": "2023-02-17", "close": 14.0, "volume": 1445.0}, {"date": "2023-02-21", "close": 14.0, "volume": 3285.0}, {"date": "2023-02-22", "close": 14.1, "volume": 999.0}, {"date": "2023-02-23", "close": 13.9, "volume": 421.0}, {"date": "2023-02-24", "close": 13.8, "volume": 522.0}, {"date": "2023-02-27", "close": 14.0, "volume": 654.0}, {"date": "2023-02-28", "close": 14.291, "volume": 843.0}, {"date": "2023-03-01", "close": 13.9, "volume": 355.0}, {"date": "2023-03-02", "close": 13.7, "volume": 1248.0}, {"date": "2023-03-03", "close": 14.75, "volume": 1319.0}, {"date": "2023-03-06", "close": 14.9, "volume": 620.0}, {"date": "2023-03-07", "close": 14.799, "volume": 275.0}, {"date": "2023-03-08", "close": 14.501, "volume": 101.0}, {"date": "2023-03-09", "close": 14.201, "volume": 691.0}, {"date": "2023-03-10", "close": 12.35, "volume": 1733.0}, {"date": "2023-03-13", "close": 12.65, "volume": 3418.0}, {"date": "2023-03-14", "close": 12.941, "volume": 662.0}, {"date": "2023-03-15", "close": 12.293, "volume": 259.0}, {"date": "2023-03-16", "close": 12.5, "volume": 542.0}, {"date": "2023-03-17", "close": 12.3, "volume": 232.0}, {"date": "2023-03-20", "close": 12.5, "volume": 2986.0}, {"date": "2023-03-21", "close": 12.5, "volume": 424.0}, {"date": "2023-03-22", "close": 13.607, "volume": 1280.0}, {"date": "2023-03-23", "close": 13.395, "volume": 4514.0}, {"date": "2023-03-24", "close": 12.8, "volume": 745.0}, {"date": "2023-03-27", "close": 12.8, "volume": 192.0}, {"date": "2023-03-28", "close": 13.3, "volume": 741.0}, {"date": "2023-03-29", "close": 13.4, "volume": 330.0}, {"date": "2023-03-30", "close": 14.2, "volume": 3235.0}, {"date": "2023-03-31", "close": 14.9, "volume": 2717.0}, {"date": "2023-04-03", "close": 15.5, "volume": 9015.0}, {"date": "2023-04-04", "close": 15.0, "volume": 487.0}, {"date": "2023-04-05", "close": 14.8, "volume": 1373.0}, {"date": "2023-04-06", "close": 14.9, "volume": 6313.0}, {"date": "2023-04-10", "close": 15.4, "volume": 5412.0}, {"date": "2023-04-11", "close": 16.649, "volume": 9576.0}, {"date": "2023-04-12", "close": 15.6, "volume": 4080.0}, {"date": "2023-04-13", "close": 15.3, "volume": 1117.0}, {"date": "2023-04-14", "close": 15.292, "volume": 2558.0}, {"date": "2023-04-17", "close": 14.0, "volume": 2683.0}, {"date": "2023-04-18", "close": 14.7, "volume": 1470.0}, {"date": "2023-04-19", "close": 15.15, "volume": 1506.0}, {"date": "2023-04-20", "close": 14.6, "volume": 1493.0}, {"date": "2023-04-21", "close": 15.35, "volume": 2651.0}, {"date": "2023-04-24", "close": 15.7, "volume": 1825.0}, {"date": "2023-04-25", "close": 15.8, "volume": 4238.0}, {"date": "2023-04-26", "close": 17.1, "volume": 23325.0}, {"date": "2023-04-27", "close": 16.1, "volume": 3988.0}, {"date": "2023-04-28", "close": 18.691, "volume": 20756.0}, {"date": "2023-05-01", "close": 19.0, "volume": 27217.0}, {"date": "2023-05-02", "close": 21.8, "volume": 35652.0}, {"date": "2023-05-03", "close": 20.5, "volume": 10324.0}, {"date": "2023-05-04", "close": 19.1, "volume": 2914.0}, {"date": "2023-05-05", "close": 19.4, "volume": 3560.0}, {"date": "2023-05-08", "close": 19.999, "volume": 4484.0}, {"date": "2023-05-09", "close": 19.4, "volume": 2997.0}, {"date": "2023-05-10", "close": 19.1, "volume": 1831.0}, {"date": "2023-05-11", "close": 19.5, "volume": 19856.0}, {"date": "2023-05-12", "close": 17.999, "volume": 12657.0}, {"date": "2023-05-15", "close": 19.5, "volume": 3141.0}, {"date": "2023-05-16", "close": 19.4, "volume": 785.0}, {"date": "2023-05-17", "close": 20.0, "volume": 3522.0}, {"date": "2023-05-18", "close": 20.2, "volume": 1341.0}, {"date": "2023-05-19", "close": 21.0, "volume": 4042.0}, {"date": "2023-05-22", "close": 19.8, "volume": 2511.0}, {"date": "2023-05-23", "close": 20.0, "volume": 1462.0}, {"date": "2023-05-24", "close": 19.1, "volume": 3161.0}, {"date": "2023-05-25", "close": 18.4, "volume": 2828.0}, {"date": "2023-05-26", "close": 18.4, "volume": 1731.0}, {"date": "2023-05-30", "close": 18.3, "volume": 762.0}, {"date": "2023-05-31", "close": 18.0, "volume": 1672.0}, {"date": "2023-06-01", "close": 18.8, "volume": 1497.0}, {"date": "2023-06-02", "close": 19.3, "volume": 1476.0}, {"date": "2023-06-05", "close": 18.501, "volume": 2273.0}, {"date": "2023-06-06", "close": 18.1, "volume": 871.0}, {"date": "2023-06-07", "close": 18.2, "volume": 2067.0}, {"date": "2023-06-08", "close": 18.4, "volume": 577.0}, {"date": "2023-06-09", "close": 18.8, "volume": 438.0}, {"date": "2023-06-12", "close": 17.8, "volume": 1257.0}, {"date": "2023-06-13", "close": 17.2, "volume": 3298.0}, {"date": "2023-06-14", "close": 15.6, "volume": 8552.0}, {"date": "2023-06-15", "close": 16.0, "volume": 1071.0}, {"date": "2023-06-16", "close": 16.6, "volume": 2494.0}, {"date": "2023-06-20", "close": 19.6, "volume": 68525.0}, {"date": "2023-06-21", "close": 22.9, "volume": 427054.0}, {"date": "2023-06-22", "close": 22.4, "volume": 35128.0}, {"date": "2023-06-23", "close": 24.6, "volume": 54219.0}, {"date": "2023-06-26", "close": 24.1, "volume": 55559.0}, {"date": "2023-06-27", "close": 19.0, "volume": 68529.0}, {"date": "2023-06-28", "close": 17.3, "volume": 14247.0}, {"date": "2023-06-29", "close": 16.1, "volume": 9294.0}, {"date": "2023-06-30", "close": 18.2, "volume": 8387.0}, {"date": "2023-07-03", "close": 18.0, "volume": 6004.0}, {"date": "2023-07-05", "close": 17.05, "volume": 6802.0}, {"date": "2023-07-06", "close": 16.1, "volume": 4403.0}, {"date": "2023-07-07", "close": 16.2, "volume": 2731.0}, {"date": "2023-07-10", "close": 16.9, "volume": 1790.0}, {"date": "2023-07-11", "close": 17.6, "volume": 2221.0}, {"date": "2023-07-12", "close": 17.6, "volume": 2921.0}, {"date": "2023-07-13", "close": 18.6, "volume": 7973.0}, {"date": "2023-07-14", "close": 17.7, "volume": 4302.0}, {"date": "2023-07-17", "close": 17.8, "volume": 2725.0}, {"date": "2023-07-18", "close": 16.6, "volume": 6179.0}, {"date": "2023-07-19", "close": 16.0, "volume": 3048.0}, {"date": "2023-07-20", "close": 16.5, "volume": 3887.0}, {"date": "2023-07-21", "close": 15.9, "volume": 2791.0}, {"date": "2023-07-24", "close": 15.4, "volume": 1467.0}, {"date": "2023-07-25", "close": 15.2, "volume": 931.0}, {"date": "2023-07-26", "close": 14.5, "volume": 1466.0}, {"date": "2023-07-27", "close": 14.3, "volume": 2579.0}, {"date": "2023-07-28", "close": 14.3, "volume": 1137.0}, {"date": "2023-07-31", "close": 14.8, "volume": 564.0}, {"date": "2023-08-01", "close": 14.505, "volume": 1038.0}, {"date": "2023-08-02", "close": 14.2, "volume": 1223.0}, {"date": "2023-08-03", "close": 14.5, "volume": 1803.0}, {"date": "2023-08-04", "close": 14.7, "volume": 1787.0}, {"date": "2023-08-07", "close": 14.6, "volume": 2010.0}, {"date": "2023-08-08", "close": 14.4, "volume": 509.0}, {"date": "2023-08-09", "close": 14.6, "volume": 3537.0}, {"date": "2023-08-10", "close": 13.5, "volume": 4154.0}, {"date": "2023-08-11", "close": 12.772, "volume": 1707.0}, {"date": "2023-08-14", "close": 11.8, "volume": 3035.0}, {"date": "2023-08-15", "close": 11.6, "volume": 5617.0}, {"date": "2023-08-16", "close": 11.9, "volume": 2277.0}, {"date": "2023-08-17", "close": 11.9, "volume": 3416.0}, {"date": "2023-08-18", "close": 11.7, "volume": 1047.0}, {"date": "2023-08-21", "close": 11.9, "volume": 1451.0}, {"date": "2023-08-22", "close": 11.9, "volume": 1959.0}, {"date": "2023-08-23", "close": 12.7, "volume": 12289.0}, {"date": "2023-08-24", "close": 12.5, "volume": 993.0}, {"date": "2023-08-25", "close": 12.5, "volume": 712.0}, {"date": "2023-08-28", "close": 12.0, "volume": 1989.0}, {"date": "2023-08-29", "close": 12.5, "volume": 2835.0}, {"date": "2023-08-30", "close": 12.2, "volume": 558.0}, {"date": "2023-08-31", "close": 12.4, "volume": 454.0}, {"date": "2023-09-01", "close": 12.4, "volume": 509.0}, {"date": "2023-09-05", "close": 12.3, "volume": 266.0}, {"date": "2023-09-06", "close": 12.2, "volume": 425.0}, {"date": "2023-09-07", "close": 11.6, "volume": 2380.0}, {"date": "2023-09-08", "close": 12.0, "volume": 2244.0}, {"date": "2023-09-11", "close": 11.3, "volume": 1162.0}, {"date": "2023-09-12", "close": 11.2, "volume": 3249.0}, {"date": "2023-09-13", "close": 12.15, "volume": 3499.0}, {"date": "2023-09-14", "close": 11.827, "volume": 394.0}, {"date": "2023-09-15", "close": 11.516, "volume": 498.0}, {"date": "2023-09-18", "close": 11.6, "volume": 253.0}, {"date": "2023-09-19", "close": 11.0, "volume": 1537.0}, {"date": "2023-09-20", "close": 11.599, "volume": 869.0}, {"date": "2023-09-21", "close": 11.0, "volume": 293.0}, {"date": "2023-09-22", "close": 11.201, "volume": 1057.0}, {"date": "2023-09-25", "close": 10.819, "volume": 1466.0}, {"date": "2023-09-26", "close": 10.7, "volume": 94.0}, {"date": "2023-09-27", "close": 10.3, "volume": 1961.0}, {"date": "2023-09-28", "close": 9.8, "volume": 4809.0}, {"date": "2023-09-29", "close": 10.0, "volume": 1555.0}, {"date": "2023-10-02", "close": 10.85, "volume": 2473.0}, {"date": "2023-10-03", "close": 10.899, "volume": 2095.0}, {"date": "2023-10-04", "close": 10.9, "volume": 192.0}, {"date": "2023-10-05", "close": 10.113, "volume": 1032.0}, {"date": "2023-10-06", "close": 10.133, "volume": 947.0}, {"date": "2023-10-09", "close": 10.2, "volume": 1191.0}, {"date": "2023-10-10", "close": 10.35, "volume": 897.0}, {"date": "2023-10-11", "close": 10.2, "volume": 174.0}, {"date": "2023-10-12", "close": 9.8, "volume": 1540.0}, {"date": "2023-10-13", "close": 8.7, "volume": 2556.0}, {"date": "2023-10-16", "close": 10.522, "volume": 5237.0}, {"date": "2023-10-17", "close": 10.75, "volume": 1392.0}, {"date": "2023-10-18", "close": 10.999, "volume": 823.0}, {"date": "2023-10-19", "close": 10.0, "volume": 963.0}, {"date": "2023-10-20", "close": 9.811, "volume": 1560.0}, {"date": "2023-10-23", "close": 10.4, "volume": 3002.0}, {"date": "2023-10-24", "close": 10.2, "volume": 11902.0}, {"date": "2023-10-25", "close": 10.1, "volume": 1832.0}, {"date": "2023-10-26", "close": 9.9, "volume": 1603.0}, {"date": "2023-10-27", "close": 8.8, "volume": 1672.0}, {"date": "2023-10-30", "close": 8.5, "volume": 1205.0}, {"date": "2023-10-31", "close": 9.84, "volume": 355.0}, {"date": "2023-11-01", "close": 9.55, "volume": 482.0}, {"date": "2023-11-02", "close": 8.8, "volume": 2019.0}, {"date": "2023-11-03", "close": 9.0, "volume": 666.0}, {"date": "2023-11-06", "close": 8.901, "volume": 252.0}, {"date": "2023-11-07", "close": 9.0, "volume": 174.0}, {"date": "2023-11-08", "close": 8.9999, "volume": 1523.0}, {"date": "2023-11-09", "close": 8.0025, "volume": 2132.0}, {"date": "2023-11-10", "close": 8.765, "volume": 301.0}, {"date": "2023-11-13", "close": 7.901, "volume": 1136.0}, {"date": "2023-11-14", "close": 8.7, "volume": 2071.0}, {"date": "2023-11-15", "close": 9.001, "volume": 1958.0}, {"date": "2023-11-16", "close": 9.699, "volume": 1524.0}, {"date": "2023-11-17", "close": 9.799, "volume": 6598.0}, {"date": "2023-11-20", "close": 10.2, "volume": 3022.0}, {"date": "2023-11-21", "close": 10.0, "volume": 1537.0}, {"date": "2023-11-22", "close": 9.639, "volume": 532.0}, {"date": "2023-11-24", "close": 8.401, "volume": 2184.0}, {"date": "2023-11-27", "close": 8.2, "volume": 1527.0}, {"date": "2023-11-28", "close": 8.694, "volume": 1364.0}, {"date": "2023-11-29", "close": 8.01, "volume": 2520.0}, {"date": "2023-11-30", "close": 8.29, "volume": 926.0}, {"date": "2023-12-01", "close": 9.1, "volume": 1781.0}, {"date": "2023-12-04", "close": 9.1, "volume": 2628.0}, {"date": "2023-12-05", "close": 9.9, "volume": 4468.0}, {"date": "2023-12-06", "close": 9.1, "volume": 5227.0}, {"date": "2023-12-07", "close": 8.6, "volume": 2636.0}, {"date": "2023-12-08", "close": 9.075, "volume": 1579.0}, {"date": "2023-12-11", "close": 9.3, "volume": 1536.0}, {"date": "2023-12-12", "close": 9.0, "volume": 1713.0}, {"date": "2023-12-13", "close": 9.2, "volume": 451.0}, {"date": "2023-12-14", "close": 9.5, "volume": 3232.0}, {"date": "2023-12-15", "close": 9.775, "volume": 1866.0}, {"date": "2023-12-18", "close": 9.8, "volume": 1772.0}, {"date": "2023-12-19", "close": 9.9, "volume": 1943.0}, {"date": "2023-12-20", "close": 10.0, "volume": 4386.0}, {"date": "2023-12-21", "close": 10.0, "volume": 2013.0}, {"date": "2023-12-22", "close": 11.2, "volume": 13583.0}, {"date": "2023-12-26", "close": 10.7, "volume": 2075.0}, {"date": "2023-12-27", "close": 12.6, "volume": 16752.0}, {"date": "2023-12-28", "close": 11.5, "volume": 5928.0}, {"date": "2023-12-29", "close": 11.8, "volume": 9680.0}, {"date": "2024-01-02", "close": 12.5, "volume": 10957.0}, {"date": "2024-01-03", "close": 11.4, "volume": 14070.0}, {"date": "2024-01-04", "close": 12.7, "volume": 3686.0}, {"date": "2024-01-05", "close": 12.499, "volume": 6919.0}, {"date": "2024-01-08", "close": 12.0, "volume": 1116.0}, {"date": "2024-01-09", "close": 12.7, "volume": 8938.0}, {"date": "2024-01-10", "close": 14.3, "volume": 10292.0}, {"date": "2024-01-11", "close": 13.2, "volume": 11078.0}, {"date": "2024-01-12", "close": 13.6, "volume": 1101.0}, {"date": "2024-01-16", "close": 12.201, "volume": 2994.0}, {"date": "2024-01-17", "close": 11.5, "volume": 880.0}, {"date": "2024-01-18", "close": 11.5, "volume": 3077.0}, {"date": "2024-01-19", "close": 11.6, "volume": 1053.0}, {"date": "2024-01-22", "close": 11.8, "volume": 2061.0}, {"date": "2024-01-23", "close": 11.4, "volume": 3803.0}, {"date": "2024-01-24", "close": 11.3, "volume": 1383.0}, {"date": "2024-01-25", "close": 11.2, "volume": 2673.0}, {"date": "2024-01-26", "close": 11.5, "volume": 1938.0}, {"date": "2024-01-29", "close": 12.0, "volume": 1343.0}, {"date": "2024-01-30", "close": 12.3, "volume": 1204.0}, {"date": "2024-01-31", "close": 12.1, "volume": 4684.0}, {"date": "2024-02-01", "close": 12.0, "volume": 272.0}, {"date": "2024-02-02", "close": 11.842, "volume": 1577.0}, {"date": "2024-02-05", "close": 11.4, "volume": 841.0}, {"date": "2024-02-06", "close": 11.0, "volume": 1180.0}, {"date": "2024-02-07", "close": 11.223, "volume": 409.0}, {"date": "2024-02-08", "close": 11.5, "volume": 2247.0}, {"date": "2024-02-09", "close": 10.5, "volume": 2474.0}, {"date": "2024-02-12", "close": 12.0, "volume": 6043.0}, {"date": "2024-02-13", "close": 11.1, "volume": 1633.0}, {"date": "2024-02-14", "close": 13.701, "volume": 14178.0}, {"date": "2024-02-15", "close": 16.4, "volume": 357993.0}, {"date": "2024-02-16", "close": 15.5, "volume": 13943.0}, {"date": "2024-02-20", "close": 14.8, "volume": 13618.0}, {"date": "2024-02-21", "close": 14.2, "volume": 2732.0}, {"date": "2024-02-22", "close": 14.34, "volume": 1398.0}, {"date": "2024-02-23", "close": 15.4, "volume": 4343.0}, {"date": "2024-02-26", "close": 15.3, "volume": 3335.0}, {"date": "2024-02-27", "close": 15.6, "volume": 2493.0}, {"date": "2024-02-28", "close": 16.4, "volume": 4409.0}, {"date": "2024-02-29", "close": 16.1, "volume": 2392.0}, {"date": "2024-03-01", "close": 16.0, "volume": 1173.0}, {"date": "2024-03-04", "close": 15.701, "volume": 2435.0}, {"date": "2024-03-05", "close": 16.0, "volume": 3029.0}, {"date": "2024-03-06", "close": 15.858, "volume": 1077.0}, {"date": "2024-03-07", "close": 15.8, "volume": 3539.0}, {"date": "2024-03-08", "close": 16.9, "volume": 4283.0}, {"date": "2024-03-11", "close": 17.3, "volume": 4742.0}, {"date": "2024-03-12", "close": 16.4, "volume": 3435.0}, {"date": "2024-03-13", "close": 16.42, "volume": 1519.0}, {"date": "2024-03-14", "close": 16.2, "volume": 1829.0}, {"date": "2024-03-15", "close": 16.3, "volume": 1928.0}, {"date": "2024-03-18", "close": 16.0, "volume": 697.0}, {"date": "2024-03-19", "close": 15.0, "volume": 4537.0}, {"date": "2024-03-20", "close": 15.5, "volume": 1761.0}, {"date": "2024-03-21", "close": 15.743, "volume": 1028.0}, {"date": "2024-03-22", "close": 15.9, "volume": 444.0}, {"date": "2024-03-25", "close": 15.507, "volume": 1101.0}, {"date": "2024-03-26", "close": 15.0, "volume": 925.0}, {"date": "2024-03-27", "close": 15.1, "volume": 330.0}, {"date": "2024-03-28", "close": 13.989, "volume": 7894.0}, {"date": "2024-04-01", "close": 13.6, "volume": 1363.0}, {"date": "2024-04-02", "close": 13.8, "volume": 1543.0}, {"date": "2024-04-03", "close": 13.3, "volume": 1302.0}, {"date": "2024-04-04", "close": 13.0, "volume": 504.0}, {"date": "2024-04-05", "close": 13.0, "volume": 1108.0}, {"date": "2024-04-08", "close": 13.0, "volume": 983.0}, {"date": "2024-04-09", "close": 12.8, "volume": 2138.0}, {"date": "2024-04-10", "close": 12.0, "volume": 2920.0}, {"date": "2024-04-11", "close": 11.8, "volume": 2362.0}, {"date": "2024-04-12", "close": 12.6, "volume": 2509.0}, {"date": "2024-04-15", "close": 12.4, "volume": 379.0}, {"date": "2024-04-16", "close": 12.1, "volume": 1056.0}, {"date": "2024-04-17", "close": 12.2, "volume": 570.0}, {"date": "2024-04-18", "close": 12.2, "volume": 495.0}, {"date": "2024-04-19", "close": 11.6, "volume": 1456.0}, {"date": "2024-04-22", "close": 11.9, "volume": 313.0}, {"date": "2024-04-23", "close": 12.6, "volume": 184.0}, {"date": "2024-04-24", "close": 12.1, "volume": 441.0}, {"date": "2024-04-25", "close": 11.5, "volume": 673.0}, {"date": "2024-04-26", "close": 11.6, "volume": 588.0}, {"date": "2024-04-29", "close": 11.8, "volume": 467.0}, {"date": "2024-04-30", "close": 12.7, "volume": 1069.0}, {"date": "2024-05-01", "close": 12.1, "volume": 474.0}, {"date": "2024-05-02", "close": 12.26, "volume": 204.0}, {"date": "2024-05-03", "close": 11.935, "volume": 94.0}, {"date": "2024-05-06", "close": 12.299, "volume": 356.0}, {"date": "2024-05-07", "close": 12.35, "volume": 801.0}, {"date": "2024-05-08", "close": 12.1, "volume": 163.0}, {"date": "2024-05-09", "close": 12.2, "volume": 495.0}, {"date": "2024-05-10", "close": 12.2, "volume": 146.0}, {"date": "2024-05-13", "close": 12.0, "volume": 1161.0}, {"date": "2024-05-14", "close": 12.001, "volume": 263.0}, {"date": "2024-05-15", "close": 12.0, "volume": 747.0}, {"date": "2024-05-16", "close": 12.4, "volume": 923.0}, {"date": "2024-05-17", "close": 12.2, "volume": 1733.0}, {"date": "2024-05-20", "close": 11.807, "volume": 1331.0}, {"date": "2024-05-21", "close": 11.6, "volume": 2218.0}, {"date": "2024-05-22", "close": 12.2, "volume": 2688.0}, {"date": "2024-05-23", "close": 12.1, "volume": 1027.0}, {"date": "2024-05-24", "close": 12.126, "volume": 341.0}, {"date": "2024-05-28", "close": 11.176, "volume": 2333.0}, {"date": "2024-05-29", "close": 10.08, "volume": 2550.0}, {"date": "2024-05-30", "close": 10.3, "volume": 1334.0}, {"date": "2024-05-31", "close": 10.6, "volume": 1532.0}, {"date": "2024-06-03", "close": 9.8, "volume": 4017.0}, {"date": "2024-06-04", "close": 10.3, "volume": 2915.0}, {"date": "2024-06-05", "close": 10.299, "volume": 312.0}, {"date": "2024-06-06", "close": 10.8, "volume": 313.0}, {"date": "2024-06-07", "close": 10.399, "volume": 496.0}, {"date": "2024-06-10", "close": 9.451, "volume": 866.0}, {"date": "2024-06-11", "close": 10.0, "volume": 579.0}, {"date": "2024-06-12", "close": 10.2, "volume": 393.0}, {"date": "2024-06-13", "close": 9.832, "volume": 379.0}, {"date": "2024-06-14", "close": 9.6, "volume": 787.0}, {"date": "2024-06-17", "close": 9.19, "volume": 495.0}, {"date": "2024-06-18", "close": 11.599, "volume": 2311.0}, {"date": "2024-06-20", "close": 11.5, "volume": 4365.0}, {"date": "2024-06-21", "close": 11.1, "volume": 2322.0}, {"date": "2024-06-24", "close": 10.305, "volume": 1255.0}, {"date": "2024-06-25", "close": 10.2, "volume": 1171.0}, {"date": "2024-06-26", "close": 9.5, "volume": 1407.0}, {"date": "2024-06-27", "close": 10.3, "volume": 599.0}, {"date": "2024-06-28", "close": 10.599, "volume": 273.0}, {"date": "2024-07-01", "close": 10.599, "volume": 722.0}, {"date": "2024-07-02", "close": 9.771, "volume": 1323.0}, {"date": "2024-07-03", "close": 10.49, "volume": 350.0}, {"date": "2024-07-05", "close": 9.815, "volume": 985.0}, {"date": "2024-07-08", "close": 9.801, "volume": 1423.0}, {"date": "2024-07-09", "close": 9.6, "volume": 2029.0}, {"date": "2024-07-10", "close": 9.1, "volume": 976.0}, {"date": "2024-07-11", "close": 8.8, "volume": 541.0}, {"date": "2024-07-12", "close": 8.73, "volume": 1606.0}, {"date": "2024-07-15", "close": 11.8, "volume": 1061728.0}, {"date": "2024-07-16", "close": 13.7, "volume": 90347.0}, {"date": "2024-07-17", "close": 12.8, "volume": 61403.0}, {"date": "2024-07-18", "close": 11.8, "volume": 5841.0}, {"date": "2024-07-19", "close": 10.7, "volume": 5743.0}, {"date": "2024-07-22", "close": 10.65, "volume": 1821.0}, {"date": "2024-07-23", "close": 10.2, "volume": 4850.0}, {"date": "2024-07-24", "close": 10.5, "volume": 990.0}, {"date": "2024-07-25", "close": 11.3, "volume": 2412.0}, {"date": "2024-07-26", "close": 10.9, "volume": 1034.0}, {"date": "2024-07-29", "close": 10.7, "volume": 1698.0}, {"date": "2024-07-30", "close": 10.1, "volume": 3437.0}, {"date": "2024-07-31", "close": 10.5, "volume": 763.0}, {"date": "2024-08-01", "close": 10.1, "volume": 703.0}, {"date": "2024-08-02", "close": 9.211, "volume": 6359.0}, {"date": "2024-08-05", "close": 9.203, "volume": 4579.0}, {"date": "2024-08-06", "close": 9.1, "volume": 2239.0}, {"date": "2024-08-07", "close": 8.8, "volume": 1659.0}, {"date": "2024-08-08", "close": 9.4, "volume": 467.0}, {"date": "2024-08-09", "close": 9.1, "volume": 440.0}, {"date": "2024-08-12", "close": 8.999, "volume": 544.0}, {"date": "2024-08-13", "close": 8.93, "volume": 8837.0}, {"date": "2024-08-14", "close": 8.6, "volume": 2449.0}, {"date": "2024-08-15", "close": 8.6, "volume": 3213.0}, {"date": "2024-08-16", "close": 8.698, "volume": 853.0}, {"date": "2024-08-19", "close": 9.1, "volume": 3505.0}, {"date": "2024-08-20", "close": 8.8, "volume": 332.0}, {"date": "2024-08-21", "close": 9.24, "volume": 368.0}, {"date": "2024-08-22", "close": 8.9, "volume": 1570.0}, {"date": "2024-08-23", "close": 9.8, "volume": 4676.0}, {"date": "2024-08-26", "close": 9.1, "volume": 13723.0}, {"date": "2024-08-27", "close": 9.4967, "volume": 2201.0}, {"date": "2024-08-28", "close": 9.058, "volume": 797.0}, {"date": "2024-08-29", "close": 9.479, "volume": 1476.0}, {"date": "2024-08-30", "close": 9.631, "volume": 525.0}, {"date": "2024-09-03", "close": 10.1, "volume": 2573.0}, {"date": "2024-09-04", "close": 9.875, "volume": 1511.0}, {"date": "2024-09-05", "close": 9.966, "volume": 768.0}, {"date": "2024-09-06", "close": 9.38, "volume": 363.0}, {"date": "2024-09-09", "close": 9.243, "volume": 111.0}, {"date": "2024-09-10", "close": 10.0, "volume": 285.0}, {"date": "2024-09-11", "close": 9.6226, "volume": 42.0}, {"date": "2024-09-12", "close": 9.6, "volume": 150.0}, {"date": "2024-09-13", "close": 9.5, "volume": 778.0}, {"date": "2024-09-16", "close": 9.5, "volume": 7212.0}, {"date": "2024-09-17", "close": 9.55, "volume": 2716.0}, {"date": "2024-09-18", "close": 9.8, "volume": 92.0}, {"date": "2024-09-19", "close": 9.925, "volume": 269.0}, {"date": "2024-09-20", "close": 9.4, "volume": 810.0}, {"date": "2024-09-23", "close": 9.55, "volume": 293.0}, {"date": "2024-09-24", "close": 9.7, "volume": 249.0}, {"date": "2024-09-25", "close": 9.75, "volume": 235.0}, {"date": "2024-09-26", "close": 9.5, "volume": 1179.0}, {"date": "2024-09-27", "close": 9.8, "volume": 212.0}, {"date": "2024-09-30", "close": 9.7, "volume": 154.0}, {"date": "2024-10-01", "close": 9.6, "volume": 912.0}, {"date": "2024-10-02", "close": 9.2, "volume": 318.0}, {"date": "2024-10-03", "close": 9.3, "volume": 1222.0}, {"date": "2024-10-04", "close": 9.17, "volume": 842.0}, {"date": "2024-10-07", "close": 8.7, "volume": 882.0}, {"date": "2024-10-08", "close": 9.18, "volume": 521.0}, {"date": "2024-10-09", "close": 8.901, "volume": 454.0}, {"date": "2024-10-10", "close": 9.194, "volume": 131.0}, {"date": "2024-10-11", "close": 9.2, "volume": 210.0}, {"date": "2024-10-14", "close": 9.539, "volume": 2902.0}, {"date": "2024-10-15", "close": 8.901, "volume": 2000.0}, {"date": "2024-10-16", "close": 9.02, "volume": 354.0}, {"date": "2024-10-17", "close": 8.91, "volume": 492.0}, {"date": "2024-10-18", "close": 9.4625, "volume": 1598.0}, {"date": "2024-10-21", "close": 9.7, "volume": 778.0}, {"date": "2024-10-22", "close": 9.149, "volume": 1082.0}, {"date": "2024-10-23", "close": 8.988, "volume": 2801.0}, {"date": "2024-10-24", "close": 9.193, "volume": 5522.0}, {"date": "2024-10-25", "close": 8.94, "volume": 1637.0}, {"date": "2024-10-28", "close": 8.8, "volume": 958.0}, {"date": "2024-10-29", "close": 9.286, "volume": 7813.0}, {"date": "2024-10-30", "close": 9.1, "volume": 4047.0}, {"date": "2024-10-31", "close": 8.6, "volume": 1026.0}, {"date": "2024-11-01", "close": 8.802, "volume": 2128.0}, {"date": "2024-11-04", "close": 8.8, "volume": 210.0}, {"date": "2024-11-05", "close": 8.6, "volume": 660.0}, {"date": "2024-11-06", "close": 8.6, "volume": 1794.0}, {"date": "2024-11-07", "close": 8.39, "volume": 4954.0}, {"date": "2024-11-08", "close": 8.6, "volume": 319.0}, {"date": "2024-11-11", "close": 8.75, "volume": 3128.0}, {"date": "2024-11-12", "close": 11.4, "volume": 19875.0}, {"date": "2024-11-13", "close": 10.299, "volume": 13157.0}, {"date": "2024-11-14", "close": 9.3, "volume": 5914.0}, {"date": "2024-11-15", "close": 9.6, "volume": 3247.0}, {"date": "2024-11-18", "close": 11.3, "volume": 8501.0}, {"date": "2024-11-19", "close": 9.601, "volume": 8532.0}, {"date": "2024-11-20", "close": 10.6, "volume": 7320.0}, {"date": "2024-11-21", "close": 13.0, "volume": 25012.0}, {"date": "2024-11-22", "close": 10.65, "volume": 9064.0}, {"date": "2024-11-25", "close": 10.9, "volume": 7332.0}, {"date": "2024-11-26", "close": 10.404, "volume": 5070.0}, {"date": "2024-11-27", "close": 10.6, "volume": 3892.0}, {"date": "2024-11-29", "close": 10.876, "volume": 3029.0}, {"date": "2024-12-02", "close": 10.2, "volume": 9083.0}, {"date": "2024-12-03", "close": 10.3, "volume": 4472.0}, {"date": "2024-12-04", "close": 10.6, "volume": 3666.0}, {"date": "2024-12-05", "close": 10.05, "volume": 3267.0}, {"date": "2024-12-06", "close": 10.0, "volume": 1701.0}, {"date": "2024-12-09", "close": 10.4, "volume": 818.0}, {"date": "2024-12-10", "close": 9.899, "volume": 60634.0}, {"date": "2024-12-11", "close": 10.4, "volume": 8791.0}, {"date": "2024-12-12", "close": 10.301, "volume": 3285.0}, {"date": "2024-12-13", "close": 10.2, "volume": 819.0}, {"date": "2024-12-16", "close": 10.15, "volume": 2346.0}, {"date": "2024-12-17", "close": 10.287, "volume": 2643.0}, {"date": "2024-12-18", "close": 10.1, "volume": 1969.0}, {"date": "2024-12-19", "close": 10.1, "volume": 1240.0}, {"date": "2024-12-20", "close": 10.5, "volume": 459.0}, {"date": "2024-12-23", "close": 10.5, "volume": 2617.0}, {"date": "2024-12-24", "close": 10.3, "volume": 2509.0}, {"date": "2024-12-26", "close": 10.6, "volume": 5397.0}, {"date": "2024-12-27", "close": 10.6, "volume": 681.0}, {"date": "2024-12-30", "close": 10.8, "volume": 5912.0}, {"date": "2024-12-31", "close": 11.1, "volume": 4483.0}, {"date": "2025-01-02", "close": 11.3, "volume": 4320.0}, {"date": "2025-01-03", "close": 11.8, "volume": 3778.0}, {"date": "2025-01-06", "close": 11.7, "volume": 3521.0}, {"date": "2025-01-07", "close": 11.958, "volume": 1929.0}, {"date": "2025-01-08", "close": 13.5, "volume": 18939.0}, {"date": "2025-01-10", "close": 18.9, "volume": 220255.0}, {"date": "2025-01-13", "close": 12.7, "volume": 277848.0}, {"date": "2025-01-14", "close": 10.5, "volume": 48504.0}, {"date": "2025-01-15", "close": 10.6, "volume": 19993.0}, {"date": "2025-01-16", "close": 12.2, "volume": 18618.0}, {"date": "2025-01-17", "close": 10.7, "volume": 9617.0}, {"date": "2025-01-21", "close": 11.5, "volume": 8290.0}, {"date": "2025-01-22", "close": 10.9, "volume": 5418.0}, {"date": "2025-01-23", "close": 10.1, "volume": 14286.0}, {"date": "2025-01-24", "close": 10.15, "volume": 5898.0}, {"date": "2025-01-27", "close": 10.0, "volume": 4122.0}, {"date": "2025-01-28", "close": 10.199, "volume": 4811.0}, {"date": "2025-01-29", "close": 10.2, "volume": 785.0}, {"date": "2025-01-30", "close": 10.0, "volume": 1573.0}, {"date": "2025-01-31", "close": 9.701, "volume": 2450.0}, {"date": "2025-02-03", "close": 9.7, "volume": 2137.0}, {"date": "2025-02-04", "close": 9.5609, "volume": 3104.0}, {"date": "2025-02-05", "close": 10.4, "volume": 3145.0}, {"date": "2025-02-06", "close": 10.55, "volume": 1085.0}, {"date": "2025-02-07", "close": 10.987, "volume": 2975.0}, {"date": "2025-02-10", "close": 10.7, "volume": 2907.0}, {"date": "2025-02-11", "close": 10.5, "volume": 718.0}, {"date": "2025-02-12", "close": 11.0, "volume": 2112.0}, {"date": "2025-02-13", "close": 10.8, "volume": 1003.0}, {"date": "2025-02-14", "close": 10.853, "volume": 730.0}, {"date": "2025-02-18", "close": 10.799, "volume": 750.0}, {"date": "2025-02-19", "close": 10.25, "volume": 3164.0}, {"date": "2025-02-20", "close": 10.3, "volume": 2082.0}, {"date": "2025-02-21", "close": 10.1, "volume": 1388.0}, {"date": "2025-02-24", "close": 9.999, "volume": 1018.0}, {"date": "2025-02-25", "close": 10.1, "volume": 1594.0}, {"date": "2025-02-26", "close": 9.8, "volume": 1474.0}, {"date": "2025-02-27", "close": 9.7319, "volume": 1299.0}, {"date": "2025-02-28", "close": 9.23, "volume": 2642.0}, {"date": "2025-03-03", "close": 9.5, "volume": 1633.0}, {"date": "2025-03-04", "close": 9.1, "volume": 1563.0}, {"date": "2025-03-05", "close": 9.364, "volume": 3535.0}, {"date": "2025-03-06", "close": 9.79, "volume": 1738.0}, {"date": "2025-03-07", "close": 9.498, "volume": 772.0}, {"date": "2025-03-10", "close": 9.398, "volume": 486.0}, {"date": "2025-03-11", "close": 9.5, "volume": 2035.0}, {"date": "2025-03-12", "close": 9.25, "volume": 487.0}, {"date": "2025-03-13", "close": 9.201, "volume": 1984.0}, {"date": "2025-03-14", "close": 9.237, "volume": 1411.0}, {"date": "2025-03-17", "close": 9.036, "volume": 3359.0}, {"date": "2025-03-18", "close": 8.806, "volume": 1453.0}, {"date": "2025-03-19", "close": 9.185, "volume": 7795.0}, {"date": "2025-03-20", "close": 9.108, "volume": 766.0}, {"date": "2025-03-21", "close": 9.3, "volume": 84.0}, {"date": "2025-03-24", "close": 9.3, "volume": 209.0}, {"date": "2025-03-25", "close": 9.0, "volume": 169.0}, {"date": "2025-03-26", "close": 9.0, "volume": 646.0}, {"date": "2025-03-27", "close": 8.975, "volume": 502.0}, {"date": "2025-03-28", "close": 9.164, "volume": 1019.0}, {"date": "2025-03-31", "close": 8.9, "volume": 1837.0}, {"date": "2025-04-01", "close": 9.0, "volume": 170.0}, {"date": "2025-04-02", "close": 9.5, "volume": 1762.0}, {"date": "2025-04-03", "close": 9.125, "volume": 3250.0}, {"date": "2025-04-04", "close": 8.925, "volume": 2222.0}, {"date": "2025-04-07", "close": 8.4, "volume": 2870.0}, {"date": "2025-04-08", "close": 8.9, "volume": 3474.0}, {"date": "2025-04-09", "close": 8.7, "volume": 1044.0}, {"date": "2025-04-10", "close": 8.85, "volume": 339.0}, {"date": "2025-04-11", "close": 8.7, "volume": 453.0}, {"date": "2025-04-14", "close": 9.0, "volume": 397.0}, {"date": "2025-04-15", "close": 9.0, "volume": 112.0}, {"date": "2025-04-16", "close": 9.2, "volume": 520.0}, {"date": "2025-04-17", "close": 9.278, "volume": 167.0}, {"date": "2025-04-21", "close": 9.35, "volume": 578.0}, {"date": "2025-04-22", "close": 9.3, "volume": 1083.0}, {"date": "2025-04-23", "close": 9.3, "volume": 115.0}, {"date": "2025-04-24", "close": 9.1, "volume": 208.0}, {"date": "2025-04-25", "close": 9.5, "volume": 2383.0}, {"date": "2025-04-28", "close": 9.3, "volume": 43.0}, {"date": "2025-04-29", "close": 9.4, "volume": 95.0}, {"date": "2025-04-30", "close": 9.399, "volume": 489.0}, {"date": "2025-05-01", "close": 9.5, "volume": 1676.0}, {"date": "2025-05-02", "close": 9.5, "volume": null}, {"date": "2025-05-05", "close": 9.372, "volume": 135.0}, {"date": "2025-05-06", "close": 9.01, "volume": 18228.0}, {"date": "2025-05-07", "close": 8.9, "volume": 327.0}, {"date": "2025-05-08", "close": 8.8, "volume": 1617.0}, {"date": "2025-05-09", "close": 9.08, "volume": 230.0}, {"date": "2025-05-12", "close": 9.201, "volume": 3272.0}, {"date": "2025-05-13", "close": 8.94, "volume": 2939.0}, {"date": "2025-05-14", "close": 10.2, "volume": 12601.0}, {"date": "2025-05-15", "close": 10.278, "volume": 6759.0}, {"date": "2025-05-16", "close": 13.45, "volume": 92341.0}, {"date": "2025-05-19", "close": 12.8, "volume": 75016.0}, {"date": "2025-05-20", "close": 10.0, "volume": 18564.0}, {"date": "2025-05-21", "close": 11.0, "volume": 11623.0}, {"date": "2025-05-22", "close": 10.9, "volume": 5126.0}, {"date": "2025-05-23", "close": 11.06, "volume": 7036.0}, {"date": "2025-05-27", "close": 11.138, "volume": 1697.0}, {"date": "2025-05-28", "close": 10.548, "volume": 1414.0}, {"date": "2025-05-29", "close": 10.415, "volume": 2851.0}, {"date": "2025-05-30", "close": 10.6, "volume": 1641.0}, {"date": "2025-06-02", "close": 10.7, "volume": 1705.0}, {"date": "2025-06-03", "close": 11.0, "volume": 1585.0}, {"date": "2025-06-04", "close": 12.9, "volume": 13813.0}, {"date": "2025-06-05", "close": 12.5, "volume": 6908.0}, {"date": "2025-06-06", "close": 11.6, "volume": 10013.0}, {"date": "2025-06-09", "close": 12.6, "volume": 3298.0}, {"date": "2025-06-10", "close": 13.6, "volume": 9536.0}, {"date": "2025-06-11", "close": 13.4, "volume": 2454.0}, {"date": "2025-06-12", "close": 15.3, "volume": 14767.0}, {"date": "2025-06-13", "close": 17.1, "volume": 26854.0}, {"date": "2025-06-16", "close": 18.3, "volume": 11347.0}, {"date": "2025-06-17", "close": 16.7, "volume": 8243.0}, {"date": "2025-06-18", "close": 17.6, "volume": 6004.0}, {"date": "2025-06-20", "close": 18.01, "volume": 21610.0}, {"date": "2025-06-23", "close": 16.8, "volume": 6342.0}, {"date": "2025-06-24", "close": 15.7, "volume": 16661.0}, {"date": "2025-06-25", "close": 15.5, "volume": 3618.0}, {"date": "2025-06-26", "close": 15.4, "volume": 4285.0}, {"date": "2025-06-27", "close": 15.4, "volume": 1180.0}, {"date": "2025-06-30", "close": 15.7, "volume": 1236.0}, {"date": "2025-07-01", "close": 15.85, "volume": 1252.0}, {"date": "2025-07-02", "close": 15.9, "volume": 2031.0}, {"date": "2025-07-03", "close": 16.955, "volume": 2611.0}, {"date": "2025-07-07", "close": 18.8, "volume": 9545.0}, {"date": "2025-07-08", "close": 18.7, "volume": 5736.0}, {"date": "2025-07-09", "close": 18.75, "volume": 3800.0}, {"date": "2025-07-10", "close": 19.6, "volume": 7905.0}, {"date": "2025-07-11", "close": 24.2, "volume": 39170.0}, {"date": "2025-07-14", "close": 21.6, "volume": 16012.0}, {"date": "2025-07-15", "close": 21.2, "volume": 5690.0}, {"date": "2025-07-16", "close": 22.1, "volume": 6073.0}, {"date": "2025-07-17", "close": 22.2, "volume": 4087.0}, {"date": "2025-07-18", "close": 20.7, "volume": 4083.0}, {"date": "2025-07-21", "close": 20.83, "volume": 13093.0}, {"date": "2025-07-22", "close": 21.5, "volume": 6053.0}, {"date": "2025-07-23", "close": 21.2, "volume": 3286.0}, {"date": "2025-07-24", "close": 21.3, "volume": 5189.0}, {"date": "2025-07-25", "close": 21.7, "volume": 4631.0}, {"date": "2025-07-28", "close": 21.599, "volume": 3517.0}, {"date": "2025-07-29", "close": 19.1, "volume": 9126.0}, {"date": "2025-07-30", "close": 16.0, "volume": 11216.0}, {"date": "2025-07-31", "close": 16.6, "volume": 4286.0}, {"date": "2025-08-01", "close": 16.8, "volume": 3695.0}, {"date": "2025-08-04", "close": 17.1, "volume": 7697.0}, {"date": "2025-08-05", "close": 16.7, "volume": 199.0}, {"date": "2025-08-06", "close": 16.4, "volume": 6039.0}, {"date": "2025-08-07", "close": 16.25, "volume": 1107.0}, {"date": "2025-08-08", "close": 16.4, "volume": 1119.0}, {"date": "2025-08-11", "close": 15.7, "volume": 911.0}, {"date": "2025-08-12", "close": 15.8, "volume": 710.0}, {"date": "2025-08-13", "close": 15.8, "volume": 748.0}, {"date": "2025-08-14", "close": 15.4, "volume": 1821.0}, {"date": "2025-08-15", "close": 15.0, "volume": 385.0}, {"date": "2025-08-18", "close": 13.8, "volume": 1119.0}, {"date": "2025-08-19", "close": 13.6, "volume": 1514.0}, {"date": "2025-08-20", "close": 13.9, "volume": 1127.0}, {"date": "2025-08-21", "close": 13.5, "volume": 1343.0}, {"date": "2025-08-22", "close": 14.9, "volume": 8755.0}, {"date": "2025-08-25", "close": 15.3, "volume": 3007.0}, {"date": "2025-08-26", "close": 14.6, "volume": 1090.0}, {"date": "2025-08-27", "close": 14.4, "volume": 929.0}, {"date": "2025-08-28", "close": 15.5, "volume": 2351.0}, {"date": "2025-08-29", "close": 14.5, "volume": 1365.0}, {"date": "2025-09-02", "close": 13.6, "volume": 1654.0}, {"date": "2025-09-03", "close": 13.001, "volume": 1404.0}, {"date": "2025-09-04", "close": 12.8, "volume": 979.0}, {"date": "2025-09-05", "close": 12.552, "volume": 2076.0}, {"date": "2025-09-08", "close": 13.0, "volume": 228.0}, {"date": "2025-09-09", "close": 12.6, "volume": 1130.0}, {"date": "2025-09-10", "close": 13.4, "volume": 2152.0}, {"date": "2025-09-11", "close": 12.4, "volume": 6711.0}, {"date": "2025-09-12", "close": 14.3, "volume": 3679.0}, {"date": "2025-09-15", "close": 14.2, "volume": 5168.0}, {"date": "2025-09-16", "close": 14.0, "volume": 1298.0}, {"date": "2025-09-17", "close": 14.1, "volume": 1317.0}, {"date": "2025-09-18", "close": 13.899, "volume": 1944.0}, {"date": "2025-09-19", "close": 13.1, "volume": 3033.0}, {"date": "2025-09-22", "close": 13.8, "volume": 2104.0}, {"date": "2025-09-23", "close": 14.364, "volume": 2078.0}, {"date": "2025-09-24", "close": 14.17, "volume": 1790.0}, {"date": "2025-09-25", "close": 14.05, "volume": 927.0}, {"date": "2025-09-26", "close": 13.834, "volume": 488.0}, {"date": "2025-09-29", "close": 13.4, "volume": 784.0}, {"date": "2025-09-30", "close": 13.7, "volume": 438.0}, {"date": "2025-10-01", "close": 14.2, "volume": 1268.0}, {"date": "2025-10-02", "close": 15.9, "volume": 10765.0}, {"date": "2025-10-03", "close": 16.3, "volume": 9809.0}, {"date": "2025-10-06", "close": 16.7, "volume": 8883.0}, {"date": "2025-10-07", "close": 15.9, "volume": 2722.0}, {"date": "2025-10-08", "close": 15.822, "volume": 915.0}, {"date": "2025-10-09", "close": 16.2, "volume": 1457.0}, {"date": "2025-10-10", "close": 15.2, "volume": 463.0}, {"date": "2025-10-13", "close": 12.8, "volume": 5871.0}, {"date": "2025-10-14", "close": 13.6, "volume": 2182.0}, {"date": "2025-10-15", "close": 14.4, "volume": 832.0}, {"date": "2025-10-16", "close": 14.2, "volume": 519.0}, {"date": "2025-10-17", "close": 13.9, "volume": 977.0}, {"date": "2025-10-20", "close": 15.0, "volume": 1549098.0}, {"date": "2025-10-21", "close": 13.5, "volume": 18654.0}, {"date": "2025-10-22", "close": 13.9, "volume": 17282.0}, {"date": "2025-10-23", "close": 13.4, "volume": 7163.0}, {"date": "2025-10-24", "close": 13.8, "volume": 4346.0}, {"date": "2025-10-27", "close": 14.5, "volume": 7002.0}, {"date": "2025-10-28", "close": 14.5, "volume": 2206.0}, {"date": "2025-10-29", "close": 14.0, "volume": 5162.0}, {"date": "2025-10-30", "close": 14.6, "volume": 2589.0}, {"date": "2025-10-31", "close": 14.4, "volume": 8050.0}, {"date": "2025-11-03", "close": 14.3, "volume": 1773.0}, {"date": "2025-11-04", "close": 14.7, "volume": 5800.0}, {"date": "2025-11-05", "close": 17.1, "volume": 26231.0}, {"date": "2025-11-06", "close": 16.7, "volume": 12553.0}, {"date": "2025-11-07", "close": 15.76, "volume": 2916.0}, {"date": "2025-11-10", "close": 16.098, "volume": 1905.0}, {"date": "2025-11-11", "close": 17.4, "volume": 4409.0}, {"date": "2025-11-12", "close": 18.3, "volume": 11159.0}, {"date": "2025-11-13", "close": 17.3, "volume": 1793.0}, {"date": "2025-11-14", "close": 17.0, "volume": 2712.0}, {"date": "2025-11-17", "close": 16.2, "volume": 3933.0}, {"date": "2025-11-18", "close": 15.9, "volume": 1394.0}, {"date": "2025-11-19", "close": 16.521, "volume": 548.0}, {"date": "2025-11-20", "close": 18.4, "volume": 11524.0}, {"date": "2025-11-21", "close": 17.6, "volume": 4727.0}, {"date": "2025-11-24", "close": 17.05, "volume": 3104.0}, {"date": "2025-11-25", "close": 17.3, "volume": 967.0}, {"date": "2025-11-26", "close": 17.2, "volume": 1079.0}, {"date": "2025-11-28", "close": 15.6, "volume": 3623.0}, {"date": "2025-12-01", "close": 14.8, "volume": 6635.0}, {"date": "2025-12-02", "close": 15.35, "volume": 10051.0}, {"date": "2025-12-03", "close": 14.9, "volume": 3225.0}, {"date": "2025-12-04", "close": 16.15, "volume": 1741.0}, {"date": "2025-12-05", "close": 16.2, "volume": 2281.0}, {"date": "2025-12-08", "close": 16.0, "volume": 4179.0}, {"date": "2025-12-09", "close": 17.3, "volume": 10644.0}, {"date": "2025-12-10", "close": 17.8, "volume": 7367.0}, {"date": "2025-12-11", "close": 18.2, "volume": 3838.0}, {"date": "2025-12-12", "close": 17.96, "volume": 4028.0}, {"date": "2025-12-15", "close": 17.1, "volume": 8996.0}, {"date": "2025-12-16", "close": 16.55, "volume": 2005.0}, {"date": "2025-12-17", "close": 16.0, "volume": 2744.0}, {"date": "2025-12-18", "close": 17.054, "volume": 1153.0}, {"date": "2025-12-19", "close": 17.7, "volume": 1867.0}, {"date": "2025-12-22", "close": 16.9, "volume": 1214.0}, {"date": "2025-12-23", "close": 17.005, "volume": 533.0}, {"date": "2025-12-24", "close": 17.1, "volume": 370.0}, {"date": "2025-12-26", "close": 16.7, "volume": 551.0}, {"date": "2025-12-29", "close": 16.9, "volume": 1152.0}, {"date": "2025-12-30", "close": 18.2, "volume": 2106.0}, {"date": "2025-12-31", "close": 18.5, "volume": 2932.0}, {"date": "2026-01-02", "close": 17.8, "volume": 1066.0}, {"date": "2026-01-05", "close": 17.9, "volume": 878.0}, {"date": "2026-01-06", "close": 17.0, "volume": 1593.0}, {"date": "2026-01-07", "close": 17.1, "volume": 355.0}, {"date": "2026-01-08", "close": 17.5, "volume": 2644.0}, {"date": "2026-01-09", "close": 17.0, "volume": 2284.0}, {"date": "2026-01-12", "close": 17.0, "volume": 3411.0}, {"date": "2026-01-13", "close": 17.1, "volume": 3860.0}, {"date": "2026-01-14", "close": 17.6, "volume": 1129.0}, {"date": "2026-01-15", "close": 17.3, "volume": 911.0}, {"date": "2026-01-16", "close": 17.968, "volume": 786.0}, {"date": "2026-01-20", "close": 18.8, "volume": 8337.0}, {"date": "2026-01-21", "close": 18.0, "volume": 3149.0}, {"date": "2026-01-22", "close": 18.7, "volume": 951.0}, {"date": "2026-01-23", "close": 18.45, "volume": 649.0}, {"date": "2026-01-26", "close": 18.95, "volume": 1804.0}, {"date": "2026-01-27", "close": 19.3, "volume": 1363.0}, {"date": "2026-01-28", "close": 18.8, "volume": 3428.0}, {"date": "2026-01-29", "close": 18.95, "volume": 1537.0}, {"date": "2026-01-30", "close": 18.8, "volume": 858.0}, {"date": "2026-02-02", "close": 18.15, "volume": 876.0}, {"date": "2026-02-03", "close": 18.3, "volume": 852.0}, {"date": "2026-02-04", "close": 18.5, "volume": 1226.0}, {"date": "2026-02-05", "close": 17.6, "volume": 2998.0}, {"date": "2026-02-06", "close": 17.5, "volume": 559.0}, {"date": "2026-02-09", "close": 17.85, "volume": 393.0}, {"date": "2026-02-10", "close": 17.8, "volume": 1103.0}, {"date": "2026-02-11", "close": 18.1, "volume": 1549.0}, {"date": "2026-02-12", "close": 17.0, "volume": 1368.0}, {"date": "2026-02-13", "close": 17.0, "volume": 1077.0}, {"date": "2026-02-17", "close": 17.2, "volume": 2692.0}, {"date": "2026-02-18", "close": 16.621, "volume": 1040.0}, {"date": "2026-02-19", "close": 16.5, "volume": 846.0}, {"date": "2026-02-20", "close": 16.9, "volume": 202.0}, {"date": "2026-02-23", "close": 16.2, "volume": 814.0}, {"date": "2026-02-24", "close": 16.2, "volume": 1681.0}, {"date": "2026-02-25", "close": 16.6, "volume": 971.0}, {"date": "2026-02-26", "close": 17.4, "volume": 854.0}, {"date": "2026-02-27", "close": 17.4, "volume": null}, {"date": "2026-03-02", "close": 16.8, "volume": 1342.0}, {"date": "2026-03-03", "close": 16.8, "volume": 1341.0}, {"date": "2026-03-04", "close": 17.0, "volume": 3200.0}, {"date": "2026-03-05", "close": 17.4, "volume": 2736.0}, {"date": "2026-03-06", "close": 17.4, "volume": 1190.0}, {"date": "2026-03-09", "close": 17.9, "volume": 1082.0}, {"date": "2026-03-10", "close": 18.8, "volume": 2894.0}, {"date": "2026-03-11", "close": 20.9, "volume": 5921.0}, {"date": "2026-03-12", "close": 20.3, "volume": 3267.0}, {"date": "2026-03-13", "close": 20.05, "volume": 295.0}, {"date": "2026-03-16", "close": 22.4, "volume": 4685.0}, {"date": "2026-03-17", "close": 21.2, "volume": 3452.0}, {"date": "2026-03-18", "close": 20.75, "volume": 980.0}, {"date": "2026-03-19", "close": 22.2, "volume": 1709.0}, {"date": "2026-03-20", "close": 22.8, "volume": 1068.0}, {"date": "2026-03-23", "close": 22.75, "volume": 2487.0}, {"date": "2026-03-24", "close": 22.3, "volume": 2286.0}, {"date": "2026-03-25", "close": 23.35, "volume": 1070.0}, {"date": "2026-03-26", "close": 24.8, "volume": 4552.0}, {"date": "2026-03-27", "close": 27.2, "volume": 9674.0}, {"date": "2026-03-30", "close": 27.833, "volume": 4438.0}, {"date": "2026-03-31", "close": 27.5, "volume": 1608.0}, {"date": "2026-04-01", "close": 29.6, "volume": 3540.0}, {"date": "2026-04-02", "close": 30.3, "volume": 7420.0}, {"date": "2026-04-06", "close": 24.621, "volume": 11608.0}, {"date": "2026-04-07", "close": 26.7, "volume": 1495.0}, {"date": "2026-04-08", "close": 28.4, "volume": 6383.0}, {"date": "2026-04-09", "close": 26.4, "volume": 3293.0}, {"date": "2026-04-10", "close": 28.7, "volume": 2991.0}, {"date": "2026-04-13", "close": 28.7, "volume": 1599.0}, {"date": "2026-04-14", "close": 27.9, "volume": 1899.0}, {"date": "2026-04-15", "close": 28.5, "volume": 1384.0}, {"date": "2026-04-16", "close": 28.7, "volume": 2343.0}, {"date": "2026-04-17", "close": 28.7, "volume": 973.0}, {"date": "2026-04-20", "close": 27.6, "volume": 1044.0}, {"date": "2026-04-21", "close": 26.6, "volume": 3093.0}, {"date": "2026-04-22", "close": 26.6, "volume": 1321.0}, {"date": "2026-04-23", "close": 24.0, "volume": 6195.0}, {"date": "2026-04-24", "close": 25.099, "volume": 1453.0}, {"date": "2026-04-27", "close": 24.35, "volume": 140.0}, {"date": "2026-04-28", "close": 23.1, "volume": 530.0}, {"date": "2026-04-29", "close": 22.6, "volume": 271.0}, {"date": "2026-04-30", "close": 25.499, "volume": 2319.0}, {"date": "2026-05-01", "close": 25.3, "volume": 246.0}, {"date": "2026-05-04", "close": 24.25, "volume": 1223.0}, {"date": "2026-05-05", "close": 24.4, "volume": 228.0}, {"date": "2026-05-06", "close": 23.6, "volume": 548.0}, {"date": "2026-05-07", "close": 22.5, "volume": 2033.0}, {"date": "2026-05-08", "close": 20.2, "volume": 1039.0}, {"date": "2026-05-11", "close": 15.7, "volume": 4154.0}, {"date": "2026-05-12", "close": 15.8, "volume": 3234.0}, {"date": "2026-05-13", "close": 16.4, "volume": 2092.0}, {"date": "2026-05-14", "close": 16.4, "volume": 465.0}, {"date": "2026-05-15", "close": 15.8, "volume": 38.0}, {"date": "2026-05-18", "close": 16.7, "volume": 546.0}, {"date": "2026-05-19", "close": 15.5, "volume": 1676.0}, {"date": "2026-05-20", "close": 15.5, "volume": 511.0}, {"date": "2026-05-21", "close": 15.75, "volume": 456.0}, {"date": "2026-05-22", "close": 14.96, "volume": 80.0}, {"date": "2026-05-26", "close": 14.1, "volume": 517.0}, {"date": "2026-05-27", "close": 14.1, "volume": 150.0}, {"date": "2026-05-28", "close": 14.1, "volume": 382.0}, {"date": "2026-05-29", "close": 14.4, "volume": 196.0}, {"date": "2026-06-01", "close": 14.4, "volume": 1168.0}, {"date": "2026-06-02", "close": 17.8, "volume": 4859.0}, {"date": "2026-06-03", "close": 17.0, "volume": 436.0}, {"date": "2026-06-04", "close": 16.4, "volume": 1692.0}, {"date": "2026-06-05", "close": 15.3, "volume": 2322.0}, {"date": "2026-06-08", "close": 15.1, "volume": 402.0}, {"date": "2026-06-09", "close": 15.1, "volume": 60.0}, {"date": "2026-06-10", "close": 15.1, "volume": 158.0}, {"date": "2026-06-11", "close": 14.9, "volume": 282.0}, {"date": "2026-06-12", "close": 14.6, "volume": 865.0}, {"date": "2026-06-15", "close": 13.85, "volume": 1453.0}, {"date": "2026-06-16", "close": 13.4, "volume": 611.0}, {"date": "2026-06-17", "close": 14.1, "volume": 513.0}, {"date": "2026-06-18", "close": 15.8, "volume": 77869.0}, {"date": "2026-06-22", "close": 15.6, "volume": 1065.0}, {"date": "2026-06-23", "close": 15.406, "volume": 1324.0}, {"date": "2026-06-24", "close": 16.4, "volume": 908.0}, {"date": "2026-06-25", "close": 15.5, "volume": 56.0}, {"date": "2026-06-26", "close": 15.6, "volume": 218.0}, {"date": "2026-06-29", "close": 15.6, "volume": 155.0}, {"date": "2026-06-30", "close": 15.3, "volume": 273.0}, {"date": "2026-07-01", "close": 14.9, "volume": 1146.0}, {"date": "2026-07-02", "close": 14.9, "volume": null}, {"date": "2026-07-06", "close": 14.3, "volume": 1342.0}, {"date": "2026-07-07", "close": 14.0, "volume": 887.0}, {"date": "2026-07-08", "close": 13.7, "volume": 256.0}, {"date": "2026-07-09", "close": 14.0, "volume": 432.0}, {"date": "2026-07-10", "close": 13.6, "volume": 112.0}, {"date": "2026-07-13", "close": 14.0, "volume": 300.0}, {"date": "2026-07-14", "close": 13.9, "volume": 352.0}, {"date": "2026-07-15", "close": 13.75, "volume": 199.0}, {"date": "2026-07-16", "close": 13.0, "volume": 784.0}, {"date": "2026-07-17", "close": 12.5, "volume": 728.0}, {"date": "2026-07-20", "close": 11.0, "volume": 2890.0}, {"date": "2026-07-21", "close": 11.1, "volume": 964.0}, {"date": "2026-07-22", "close": 12.1, "volume": 558.0}, {"date": "2026-07-23", "close": 12.7, "volume": 258.0}, {"date": "2026-07-24", "close": 12.487, "volume": 81.0}, {"date": "2026-07-27", "close": 11.9, "volume": 502.0}, {"date": "2026-07-28", "close": 11.9, "volume": null}, {"date": "2026-07-29", "close": 10.8, "volume": 152.0}, {"date": "2026-07-30", "close": 11.65, "volume": 440.0}, {"date": "2026-07-31", "close": 12.8, "volume": 260.0}, {"date": "2026-08-03", "close": 11.7, "volume": 1585.0}, {"date": "2026-08-04", "close": 12.0, "volume": 651.0}, {"date": "2026-08-05", "close": 11.348, "volume": 582.0}, {"date": "2026-08-06", "close": 10.0, "volume": 16241.0}, {"date": "2026-08-07", "close": 11.2654, "volume": 10209.0}, {"date": "2026-08-10", "close": 10.92, "volume": 1154.0}, {"date": "2026-08-11", "close": 9.2636, "volume": 984.0}, {"date": "2026-08-12", "close": 9.2, "volume": 2495.0}, {"date": "2026-08-13", "close": 9.2, "volume": null}, {"date": "2026-08-14", "close": 7.65, "volume": 1441.0}, {"date": "2026-08-17", "close": 10.04, "volume": 185112.0}, {"date": "2026-08-18", "close": 12.2, "volume": 9830.0}, {"date": "2026-08-19", "close": 12.99, "volume": 9067.0}, {"date": "2026-08-20", "close": 13.7, "volume": 4950.0}, {"date": "2026-08-21", "close": 12.01, "volume": 2028.0}, {"date": "2026-08-24", "close": 12.07, "volume": 481.0}, {"date": "2026-08-25", "close": 12.07, "volume": null}, {"date": "2026-08-26", "close": 12.5, "volume": 1162.0}, {"date": "2026-08-27", "close": 13.05, "volume": 7057.0}, {"date": "2026-08-28", "close": 13.5, "volume": 25575.0}, {"date": "2026-08-31", "close": 13.9, "volume": 12452.0}, {"date": "2026-09-01", "close": 14.49, "volume": 90777.0}, {"date": "2026-09-02", "close": 14.3403, "volume": 944.0}, {"date": "2026-09-03", "close": 14.3, "volume": 136364.0}, {"date": "2026-09-04", "close": 18.7, "volume": 343853.0}, {"date": "2026-09-08", "close": 18.8, "volume": 727472.0}, {"date": "2026-09-09", "close": 13.23, "volume": 236121.0}, {"date": "2026-09-10", "close": 11.76, "volume": 166184.0}, {"date": "2026-09-11", "close": 12.11, "volume": 337062.0}, {"date": "2026-09-14", "close": 12.7, "volume": 238934.0}, {"date": "2026-09-15", "close": 10.35, "volume": 77896.0}, {"date": "2026-09-16", "close": 9.76, "volume": 96905.0}, {"date": "2026-09-17", "close": 9.99, "volume": 1141.0}, {"date": "2026-09-18", "close": 9.98, "volume": 22769.0}], "refreshing": true}