{"ticker": "NEGG", "overview": {"cik": "1474627", "ticker": "NEGG", "name": "Newegg Commerce, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "sic": "5990", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001477932-26-006494", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001477932-26-006465", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001477932-26-006407", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-111074", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001477932-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001477932-26-006298", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001477932-26-006292", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001477932-26-006213", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001477932-26-006187", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001477932-26-006133", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001477932-26-006068", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001474627-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001477932-26-005987", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007173", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001477932-26-005831", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001477932-26-005782", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001477932-26-005738", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001477932-26-005712", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001477932-26-005647", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099797", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001477932-26-005587", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001477932-26-005516", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-10", "title": "FORM 4/A", "accession": "0001477932-26-005514", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001474627-26-000060", "price_sensitive": false}]}, "description": "Newegg Commerce, Inc. trades as NEGG on the NASDAQ and is registered in British Virgin Islands, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 49 insider filings for the company, from July 2025 to October 2026. Across those, 4 insiders disclosed 9 open-market purchases totalling $49.76M against 27 sales totalling $10.36M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 49763714.66, "sell_n": 27, "sell_sum": 10363412.5866, "net": 39400302.0734, "insiders": 4, "first_date": "2025-07-09", "last_date": "2026-10-29"}, "metrics": {"ticker": "NEGG", "has_prices": true, "as_of": "2026-09-18", "last": 13.65, "prev_close": 13.03, "change": 0.620000000000001, "change_pct": 0.04758250191864935, "session_volume": 57452.0, "vwap_5": 13.448156911862975, "vwap_20": 15.614841346380015, "vwap_60": 15.776519856882965, "vwap_250": 51.619562121837724, "high_52w": 92.64, "low_52w": 12.87, "avg_volume_20": 55268.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001477932-26-006563", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70534.95300000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A director trims NEGG: $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006563/0001477932-26-006563-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6770}, {"id": "0001477932-26-006494", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68688.432, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Board member offloads $69K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006494/0001477932-26-006494-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001477932-26-006465", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71994.618, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Boardroom sells $72K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006465/0001477932-26-006465-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15410}, {"id": "0001477932-26-006407", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76353.912, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A director trims NEGG: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006407/0001477932-26-006407-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18290}, {"id": "0001477932-26-006341", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78223.716, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Director sells $78K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006341/0001477932-26-006341-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21170}, {"id": "0001477932-26-006298", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77679.25200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Boardroom sells $78K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006298/0001477932-26-006298-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001477932-26-006213", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79810.54200000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A director trims NEGG: $80K", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006213/0001477932-26-006213-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001477932-26-006187", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 83381.796, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A director trims NEGG: $83K", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006187/0001477932-26-006187-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001477932-26-005782", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102738.924, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Director sells $103K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005782/0001477932-26-005782-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58610}, {"id": "0001477932-26-005516", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 396168.385, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Director sells $396K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005516/0001477932-26-005516-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78770}, {"id": "0001477932-26-005514", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212101.9448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Boardroom sells $212K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005514/0001477932-26-005514-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001474627-26-000060", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Christina Ching", "who_key": "Ching Christina", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2420.5600000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CFO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966516/000147462726000060/0001474627-26-000060-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001477932-26-005466", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212101.9448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Boardroom sells $212K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005466/0001477932-26-005466-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001493152-26-041793", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Zhitao He", "who_key": "He Zhitao", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 650463.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Boardroom sells $650K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1965303/000149315226041793/0001493152-26-041793-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001477932-26-005422", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 511072.026, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Boardroom sells $511K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005422/0001477932-26-005422-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001474627-26-000058", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Michael Chen", "who_key": "Chen Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1090.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Top exec sells $1K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1966016/000147462726000058/0001474627-26-000058-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0001474627-26-000056", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Anthony Chow", "who_key": "Chow Anthony", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1886862.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CEO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965580/000147462726000056/0001474627-26-000056-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0001474627-26-000054", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Christina Ching", "who_key": "Ching Christina", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3200.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CFO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966516/000147462726000054/0001474627-26-000054-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001474627-26-000052", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Michael Chen", "who_key": "Chen Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 853.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "An exit at the top? Exec sells $853 of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1966016/000147462726000052/0001474627-26-000052-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}, {"id": "0001474627-26-000051", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Christina Ching", "who_key": "Ching Christina", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CFO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966516/000147462726000051/0001474627-26-000051-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139250}, {"id": "0001474627-26-000050", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Anthony Chow", "who_key": "Chow Anthony", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CEO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965580/000147462726000050/0001474627-26-000050-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139250}, {"id": "0001474627-26-000046", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Montaque Hou", "who_key": "Hou Montaque", "role": "CISO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Insider files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1965264/000147462726000046/0001474627-26-000046-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139250}, {"id": "0001474627-26-000044", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Christina Ching", "who_key": "Ching Christina", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2634.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CFO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000044/0001474627-26-000044-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172370}, {"id": "0001474627-26-000042", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Michael Chen", "who_key": "Chen Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1097.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "An exit at the top? Exec sells $1K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000042/0001474627-26-000042-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179570}, {"id": "13DG-0001493152-26-028790", "src": "13DG", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Digital Grid (Hong Kong) Technology Co., Ltd", "who_key": "Digital Grid (Hong Kong) Technology Co., Ltd", "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": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Digital Grid (Hong Kong) Technology Co., Ltd moves to a 53.13% activist stake in NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/2114022/0001493152-26-028790-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208370}, {"id": "0001474627-26-000040", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Christina Ching", "who_key": "Ching Christina", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3103.8599999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "CFO files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000040/0001474627-26-000040-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217010}, {"id": "0001193125-26-256203", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 640127.521, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Director sells $640K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526256203/0001193125-26-256203-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219890}, {"id": "0001474627-26-000038", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Michael Chen", "who_key": "Chen Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1218.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "C-suite trims NEGG: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000038/0001474627-26-000038-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001193125-26-251749", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 354180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Board member offloads $354K of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526251749/0001193125-26-251749-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "0001474627-26-000036", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Michael Chen", "who_key": "Chen Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2655.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "C-suite exec files routine paperwork on NEGG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000036/0001474627-26-000036-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}], "recent_buys": [{"id": "0001376474-25-000760", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1163543.92, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A 10% owner drops $1.2M on NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000760/0001376474-25-000760-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640370}, {"id": "0001376474-25-000750", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3106162.4399999995, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "NEGG lands a $3.1M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000750/0001376474-25-000750-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651890}, {"id": "0001376474-25-000709", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6003828.85, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A 10% owner backs up the truck on NEGG: $6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000709/0001376474-25-000709-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653330}, {"id": "0001376474-25-000686", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5873836.8, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "NEGG lands a $5.9M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000686/0001376474-25-000686-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664850}, {"id": "0001376474-25-000644", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12369205.059999999, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "10% owner buys $12.4M more of NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000644/0001376474-25-000644-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682130}, {"id": "0001376474-25-000637", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6397772.1, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A 10% owner backs up the truck on NEGG: $6.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000637/0001376474-25-000637-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682130}, {"id": "0001376474-25-000618", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3284700.01, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "NEGG's biggest backer adds $3.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000618/0001376474-25-000618-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 685010}, {"id": "0001376474-25-000606", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9141745.18, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "A 10% owner backs up the truck on NEGG: $9.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000606/0001376474-25-000606-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686450}, {"id": "0001376474-25-000602", "src": "INSIDERS", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2422920.3, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Big money into NEGG \u2014 A 10% owner buys $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000602/0001376474-25-000602-index.htm", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693650}], "institutional": [{"id": "13DG-0001493152-26-028790", "src": "13DG", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Digital Grid (Hong Kong) Technology Co., Ltd", "who_key": "Digital Grid (Hong Kong) Technology Co., Ltd", "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": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Digital Grid (Hong Kong) Technology Co., Ltd moves to a 53.13% activist stake in NEGG", "source_url": "https://www.sec.gov/Archives/edgar/data/2114022/0001493152-26-028790-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208370}, {"id": "13DG-0001477932-26-001863", "src": "13DG", "ticker": "NEGG", "cik": "1474627", "company": "Newegg Commerce, Inc.", "company_raw": "Newegg Commerce, Inc.", "who": "Newegg Commerce, Inc.", "who_key": "Newegg Commerce, Inc.", "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": "Retail-Retail Stores, NEC", "country": "British Virgin Islands", "headline": "Newegg Commerce, Inc. adjusts its stake in NEGG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/0001477932-26-001863-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}], "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": "Newegg Commerce, Inc. - Common Shares", "new_value": "Newegg Commerce, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001474627", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001474627", "applied": 1, "detected_at": "2026-10-26T09:57:19.783961"}]}, "key_people": [{"who": "Vladimir Galkin", "who_key": "Galkin Vladimir", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 49763714.66, "sold": 0, "net": 49763714.66, "trades": 9, "top_score": 62.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1163543.92, "date": "2025-08-15", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000760/0001376474-25-000760-index.htm"}, {"action": "BUY", "amount": 3106162.4399999995, "date": "2025-08-07", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000750/0001376474-25-000750-index.htm"}, {"action": "BUY", "amount": 6003828.85, "date": "2025-08-06", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000709/0001376474-25-000709-index.htm"}, {"action": "BUY", "amount": 5873836.8, "date": "2025-07-29", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000686/0001376474-25-000686-index.htm"}, {"action": "BUY", "amount": 6397772.1, "date": "2025-07-17", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000637/0001376474-25-000637-index.htm"}, {"action": "BUY", "amount": 12369205.059999999, "date": "2025-07-17", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000644/0001376474-25-000644-index.htm"}, {"action": "BUY", "amount": 3284700.01, "date": "2025-07-15", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000618/0001376474-25-000618-index.htm"}, {"action": "BUY", "amount": 9141745.18, "date": "2025-07-14", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000606/0001376474-25-000606-index.htm"}, {"action": "BUY", "amount": 2422920.3, "date": "2025-07-09", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000602/0001376474-25-000602-index.htm"}], "latest": {"action": "BUY", "amount": 1163543.92, "date": "2025-08-15", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000137647425000760/0001376474-25-000760-index.htm"}}, {"who": "Fred Faching Chang", "who_key": "CHANG FRED FACHING", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9703593.2066, "net": -9703593.2066, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70534.95300000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006563/0001477932-26-006563-index.htm"}, {"action": "SELL", "amount": 68688.432, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006494/0001477932-26-006494-index.htm"}, {"action": "SELL", "amount": 71994.618, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006465/0001477932-26-006465-index.htm"}, {"action": "SELL", "amount": 76353.912, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006407/0001477932-26-006407-index.htm"}, {"action": "SELL", "amount": 78223.716, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006341/0001477932-26-006341-index.htm"}, {"action": "SELL", "amount": 77679.25200000001, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006298/0001477932-26-006298-index.htm"}, {"action": "SELL", "amount": 79810.54200000002, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006213/0001477932-26-006213-index.htm"}, {"action": "SELL", "amount": 83381.796, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006187/0001477932-26-006187-index.htm"}, {"action": "SELL", "amount": 102738.924, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005782/0001477932-26-005782-index.htm"}, {"action": "SELL", "amount": 396168.385, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005516/0001477932-26-005516-index.htm"}, {"action": "SELL", "amount": 212101.9448, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005514/0001477932-26-005514-index.htm"}, {"action": "SELL", "amount": 212101.9448, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005466/0001477932-26-005466-index.htm"}, {"action": "SELL", "amount": 511072.026, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226005422/0001477932-26-005422-index.htm"}, {"action": "SELL", "amount": 640127.521, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526256203/0001193125-26-256203-index.htm"}, {"action": "SELL", "amount": 354180.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526251749/0001193125-26-251749-index.htm"}, {"action": "SELL", "amount": 392300.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526244808/0001193125-26-244808-index.htm"}, {"action": "SELL", "amount": 589390.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526240363/0001193125-26-240363-index.htm"}, {"action": "SELL", "amount": 783260.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526234338/0001193125-26-234338-index.htm"}, {"action": "SELL", "amount": 3703835.2399999998, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526232799/0001193125-26-232799-index.htm"}, {"action": "SELL", "amount": 1199650.0000000002, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000119312526204398/0001193125-26-204398-index.htm"}], "latest": {"action": "SELL", "amount": 70534.95300000001, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869115/000147793226006563/0001477932-26-006563-index.htm"}}, {"who": "Zhitao He", "who_key": "He Zhitao", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 650463.5, "net": -650463.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 650463.5, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965303/000149315226041793/0001493152-26-041793-index.htm"}], "latest": {"action": "SELL", "amount": 650463.5, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965303/000149315226041793/0001493152-26-041793-index.htm"}}, {"who": "Michael Chen", "who_key": "Chen Michael", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9355.88, "net": -9355.88, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1090.76, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966016/000147462726000058/0001474627-26-000058-index.htm"}, {"action": "SELL", "amount": 853.58, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966016/000147462726000052/0001474627-26-000052-index.htm"}, {"action": "SELL", "amount": 1097.46, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000042/0001474627-26-000042-index.htm"}, {"action": "SELL", "amount": 1218.06, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000038/0001474627-26-000038-index.htm"}, {"action": "SELL", "amount": 2345.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000030/0001474627-26-000030-index.htm"}, {"action": "SELL", "amount": 2751.02, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474627/000147462726000023/0001474627-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 1090.76, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966016/000147462726000058/0001474627-26-000058-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -1090.76}, {"date": "2026-09-03", "net": -1161535.526}, {"date": "2026-09-04", "net": -424203.8896}, {"date": "2026-09-09", "net": -396168.385}, {"date": "2026-09-23", "net": -102738.924}, {"date": "2026-10-09", "net": -83381.796}, {"date": "2026-10-13", "net": -79810.54200000002}, {"date": "2026-10-15", "net": -77679.25200000001}, {"date": "2026-10-19", "net": -78223.716}, {"date": "2026-10-21", "net": -76353.912}, {"date": "2026-10-23", "net": -71994.618}, {"date": "2026-10-27", "net": -68688.432}, {"date": "2026-10-29", "net": -70534.95300000001}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001477932-26-006494", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001477932-26-006465", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001477932-26-006407", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-111074", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001477932-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001477932-26-006298", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001477932-26-006292", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001477932-26-006213", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001477932-26-006187", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001477932-26-006133", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001477932-26-006068", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001474627-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001477932-26-005987", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007173", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001477932-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001477932-26-005831", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001477932-26-005782", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001477932-26-005738", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001477932-26-005712", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001477932-26-005647", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099797", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001477932-26-005587", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001477932-26-005516", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-10", "title": "FORM 4/A", "accession": "0001477932-26-005514", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001474627-26-000060", "price_sensitive": false}], "performance": {"ticker": "NEGG", "has_prices": true, "summary": {"n": 9, "avg": -0.6478769367669958, "win_rate": 0.0, "best": -0.3715469613259668, "worst": -0.8648782419322906, "as_of": "2026-09-18"}, "buys": [{"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1163543.92, "date": "2025-08-15", "score": 49.3, "ref_price": 101.02, "return": -0.8648782419322906}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3106162.4399999995, "date": "2025-08-07", "score": 54.6, "ref_price": 59.44, "return": -0.7703566621803499}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6003828.85, "date": "2025-08-06", "score": 58.1, "ref_price": 58.85, "return": -0.7680543755310111}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5873836.8, "date": "2025-07-29", "score": 58.4, "ref_price": 56.19, "return": -0.7570742124933262}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12369205.059999999, "date": "2025-07-17", "score": 62.5, "ref_price": 31.79, "return": -0.5706196917269581}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6397772.1, "date": "2025-07-17", "score": 58.5, "ref_price": 31.79, "return": -0.5706196917269581}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3284700.01, "date": "2025-07-15", "score": 55.0, "ref_price": 29.33, "return": -0.5346062052505967}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9141745.18, "date": "2025-07-14", "score": 60.6, "ref_price": 36.22, "return": -0.6231363887355053}, {"who": "Galkin Vladimir", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2422920.3, "date": "2025-07-09", "score": 53.6, "ref_price": 21.72, "return": -0.3715469613259668}]}, "price_series": [{"date": "2016-09-19", "close": 270.4, "volume": 133.0}, {"date": "2016-09-20", "close": 263.264, "volume": 26.0}, {"date": "2016-09-21", "close": 260.8, "volume": 76.0}, {"date": "2016-09-22", "close": 264.096, "volume": 57.0}, {"date": "2016-09-23", "close": 270.416, "volume": 17.0}, {"date": "2016-09-26", "close": 276.8, "volume": 18.0}, {"date": "2016-09-27", "close": 270.4, "volume": 9.0}, {"date": "2016-09-28", "close": 270.4, "volume": 15.0}, {"date": "2016-09-29", "close": 256.0, "volume": 49.0}, {"date": "2016-09-30", "close": 254.4, "volume": 34.0}, {"date": "2016-10-03", "close": 259.2, "volume": 49.0}, {"date": "2016-10-04", "close": 244.8, "volume": 957.0}, {"date": "2016-10-05", "close": 257.6, "volume": 174.0}, {"date": "2016-10-06", "close": 244.8, "volume": 208.0}, {"date": "2016-10-07", "close": 243.2, "volume": 10.0}, {"date": "2016-10-10", "close": 243.2, "volume": 51.0}, {"date": "2016-10-11", "close": 243.2, "volume": 11.0}, {"date": "2016-10-12", "close": 240.0, "volume": 14.0}, {"date": "2016-10-13", "close": 243.2, "volume": 35.0}, {"date": "2016-10-14", "close": 256.0, "volume": 215.0}, {"date": "2016-10-17", "close": 259.2, "volume": 98.0}, {"date": "2016-10-18", "close": 248.0, "volume": 238.0}, {"date": "2016-10-19", "close": 246.4, "volume": 550.0}, {"date": "2016-10-20", "close": 236.8, "volume": 173.0}, {"date": "2016-10-21", "close": 240.0, "volume": 651.0}, {"date": "2016-10-24", "close": 248.0, "volume": 72.0}, {"date": "2016-10-25", "close": 248.0, "volume": 68.0}, {"date": "2016-10-26", "close": 240.0, "volume": 59.0}, {"date": "2016-10-27", "close": 240.0, "volume": 60.0}, {"date": "2016-10-28", "close": 241.424, "volume": 18.0}, {"date": "2016-10-31", "close": 244.8, "volume": 15.0}, {"date": "2016-11-01", "close": 246.4, "volume": 44.0}, {"date": "2016-11-02", "close": 244.8, "volume": 22.0}, {"date": "2016-11-03", "close": 244.8, "volume": 13.0}, {"date": "2016-11-04", "close": 243.2, "volume": 46.0}, {"date": "2016-11-07", "close": 238.4, "volume": 24.0}, {"date": "2016-11-08", "close": 240.0, "volume": 38.0}, {"date": "2016-11-09", "close": 251.2, "volume": 428.0}, {"date": "2016-11-10", "close": 241.6, "volume": 98.0}, {"date": "2016-11-11", "close": 241.6, "volume": 52.0}, {"date": "2016-11-14", "close": 243.2, "volume": 410.0}, {"date": "2016-11-15", "close": 241.6, "volume": 100.0}, {"date": "2016-11-16", "close": 247.2, "volume": 182.0}, {"date": "2016-11-17", "close": 268.8, "volume": 2656.0}, {"date": "2016-11-18", "close": 270.4, "volume": 387.0}, {"date": "2016-11-21", "close": 191.984, "volume": 23.0}, {"date": "2016-11-22", "close": 244.8, "volume": 234.0}, {"date": "2016-11-23", "close": 256.0, "volume": 583.0}, {"date": "2016-11-25", "close": 254.4, "volume": 504.0}, {"date": "2016-11-28", "close": 254.4, "volume": 8.0}, {"date": "2016-11-29", "close": 257.6, "volume": 11.0}, {"date": "2016-11-30", "close": 254.4, "volume": 116.0}, {"date": "2016-12-01", "close": 240.0, "volume": 234.0}, {"date": "2016-12-02", "close": 240.176, "volume": 15.0}, {"date": "2016-12-05", "close": 254.4, "volume": 12.0}, {"date": "2016-12-06", "close": 241.6, "volume": 439.0}, {"date": "2016-12-07", "close": 254.4, "volume": 60.0}, {"date": "2016-12-08", "close": 243.2, "volume": 199.0}, {"date": "2016-12-09", "close": 246.4, "volume": 429.0}, {"date": "2016-12-12", "close": 227.2, "volume": 428.0}, {"date": "2016-12-13", "close": 237.312, "volume": 31.0}, {"date": "2016-12-14", "close": 232.0, "volume": 38.0}, {"date": "2016-12-15", "close": 232.224, "volume": 23.0}, {"date": "2016-12-16", "close": 254.4, "volume": 153.0}, {"date": "2016-12-19", "close": 228.8, "volume": 201.0}, {"date": "2016-12-20", "close": 238.4, "volume": 211.0}, {"date": "2016-12-21", "close": 244.912, "volume": 229.0}, {"date": "2016-12-22", "close": 248.0, "volume": 199.0}, {"date": "2016-12-23", "close": 233.6, "volume": 474.0}, {"date": "2016-12-27", "close": 228.8, "volume": 304.0}, {"date": "2016-12-28", "close": 236.8, "volume": 39.0}, {"date": "2016-12-29", "close": 238.4, "volume": 190.0}, {"date": "2016-12-30", "close": 240.0, "volume": 426.0}, {"date": "2017-01-03", "close": 248.0, "volume": 35.0}, {"date": "2017-01-04", "close": 236.8, "volume": 18.0}, {"date": "2017-01-05", "close": 240.0, "volume": 15.0}, {"date": "2017-01-06", "close": 240.0, "volume": null}, {"date": "2017-01-09", "close": 241.6, "volume": 40.0}, {"date": "2017-01-10", "close": 236.8, "volume": 111.0}, {"date": "2017-01-11", "close": 238.4, "volume": 156.0}, {"date": "2017-01-12", "close": 244.8, "volume": 12.0}, {"date": "2017-01-13", "close": 228.8, "volume": 486.0}, {"date": "2017-01-17", "close": 251.2, "volume": 136.0}, {"date": "2017-01-18", "close": 238.416, "volume": 1816.0}, {"date": "2017-01-19", "close": 254.4, "volume": 574.0}, {"date": "2017-01-20", "close": 232.0, "volume": 296.0}, {"date": "2017-01-23", "close": 248.0, "volume": 269.0}, {"date": "2017-01-24", "close": 259.2, "volume": 645.0}, {"date": "2017-01-25", "close": 264.0, "volume": 365.0}, {"date": "2017-01-26", "close": 254.4, "volume": 139.0}, {"date": "2017-01-27", "close": 262.4, "volume": 36.0}, {"date": "2017-01-30", "close": 262.4, "volume": 4.0}, {"date": "2017-01-31", "close": 252.8, "volume": 68.0}, {"date": "2017-02-01", "close": 243.2, "volume": 93.0}, {"date": "2017-02-02", "close": 240.0, "volume": 131.0}, {"date": "2017-02-03", "close": 257.6, "volume": 370.0}, {"date": "2017-02-06", "close": 259.2, "volume": 100.0}, {"date": "2017-02-07", "close": 251.2, "volume": 51.0}, {"date": "2017-02-08", "close": 248.0, "volume": 23.0}, {"date": "2017-02-09", "close": 243.2, "volume": 63.0}, {"date": "2017-02-10", "close": 251.2, "volume": 14.0}, {"date": "2017-02-13", "close": 251.2, "volume": 5.0}, {"date": "2017-02-14", "close": 251.2, "volume": 16.0}, {"date": "2017-02-15", "close": 249.6, "volume": 154.0}, {"date": "2017-02-16", "close": 251.2, "volume": 122.0}, {"date": "2017-02-17", "close": 246.4, "volume": 224.0}, {"date": "2017-02-21", "close": 257.6, "volume": 97.0}, {"date": "2017-02-22", "close": 252.8, "volume": 8.0}, {"date": "2017-02-23", "close": 246.4, "volume": 10.0}, {"date": "2017-02-24", "close": 248.0, "volume": 125.0}, {"date": "2017-02-27", "close": 249.6, "volume": 164.0}, {"date": "2017-02-28", "close": 246.4, "volume": 83.0}, {"date": "2017-03-01", "close": 246.4, "volume": 31.0}, {"date": "2017-03-02", "close": 241.6, "volume": 131.0}, {"date": "2017-03-03", "close": 241.6, "volume": 3.0}, {"date": "2017-03-06", "close": 241.6, "volume": 16.0}, {"date": "2017-03-07", "close": 236.8, "volume": 182.0}, {"date": "2017-03-08", "close": 236.8, "volume": 41.0}, {"date": "2017-03-09", "close": 236.8, "volume": 123.0}, {"date": "2017-03-10", "close": 236.8, "volume": 1.0}, {"date": "2017-03-13", "close": 237.52, "volume": 5.0}, {"date": "2017-03-14", "close": 235.456, "volume": 136.0}, {"date": "2017-03-15", "close": 239.84, "volume": 747.0}, {"date": "2017-03-16", "close": 241.6, "volume": 7.0}, {"date": "2017-03-17", "close": 244.8, "volume": 54.0}, {"date": "2017-03-20", "close": 243.2, "volume": 8.0}, {"date": "2017-03-21", "close": 241.6, "volume": 17.0}, {"date": "2017-03-22", "close": 238.4, "volume": 64.0}, {"date": "2017-03-23", "close": 238.448, "volume": 10.0}, {"date": "2017-03-24", "close": 251.2, "volume": 4.0}, {"date": "2017-03-27", "close": 239.36, "volume": 62.0}, {"date": "2017-03-28", "close": 251.2, "volume": 34.0}, {"date": "2017-03-29", "close": 252.8, "volume": 15.0}, {"date": "2017-03-30", "close": 244.8, "volume": 140.0}, {"date": "2017-03-31", "close": 244.8, "volume": null}, {"date": "2017-04-03", "close": 244.8, "volume": null}, {"date": "2017-04-04", "close": 252.8, "volume": 152.0}, {"date": "2017-04-05", "close": 252.176, "volume": 152.0}, {"date": "2017-04-06", "close": 252.8, "volume": 1.0}, {"date": "2017-04-07", "close": 244.8, "volume": 932.0}, {"date": "2017-04-10", "close": 241.6, "volume": 132.0}, {"date": "2017-04-11", "close": 242.336, "volume": 13.0}, {"date": "2017-04-12", "close": 243.2, "volume": 48.0}, {"date": "2017-04-13", "close": 243.2, "volume": 6.0}, {"date": "2017-04-17", "close": 246.4, "volume": 40.0}, {"date": "2017-04-18", "close": 243.2, "volume": 80.0}, {"date": "2017-04-19", "close": 243.2, "volume": 165.0}, {"date": "2017-04-20", "close": 252.096, "volume": 30.0}, {"date": "2017-04-21", "close": 248.0, "volume": 589.0}, {"date": "2017-04-24", "close": 259.2, "volume": 135.0}, {"date": "2017-04-25", "close": 252.8, "volume": 6.0}, {"date": "2017-04-26", "close": 249.6, "volume": 66.0}, {"date": "2017-04-27", "close": 246.4, "volume": 57.0}, {"date": "2017-04-28", "close": 248.0, "volume": 30.0}, {"date": "2017-05-01", "close": 241.6, "volume": 41.0}, {"date": "2017-05-02", "close": 251.2, "volume": 253.0}, {"date": "2017-05-03", "close": 248.784, "volume": 18.0}, {"date": "2017-05-04", "close": 244.8, "volume": 3.0}, {"date": "2017-05-05", "close": 241.6, "volume": 38.0}, {"date": "2017-05-08", "close": 240.0, "volume": 135.0}, {"date": "2017-05-09", "close": 240.0, "volume": 152.0}, {"date": "2017-05-10", "close": 236.8, "volume": 543.0}, {"date": "2017-05-11", "close": 219.2, "volume": 503.0}, {"date": "2017-05-12", "close": 224.0, "volume": 29.0}, {"date": "2017-05-15", "close": 193.6, "volume": 471.0}, {"date": "2017-05-16", "close": 203.2, "volume": 108.0}, {"date": "2017-05-17", "close": 201.6, "volume": 28.0}, {"date": "2017-05-18", "close": 193.6, "volume": 4.0}, {"date": "2017-05-19", "close": 185.6, "volume": 103.0}, {"date": "2017-05-22", "close": 192.0, "volume": 40.0}, {"date": "2017-05-23", "close": 190.4, "volume": 127.0}, {"date": "2017-05-24", "close": 180.656, "volume": 51.0}, {"date": "2017-05-25", "close": 179.2, "volume": 55.0}, {"date": "2017-05-26", "close": 187.2, "volume": 489.0}, {"date": "2017-05-30", "close": 190.4, "volume": 50.0}, {"date": "2017-05-31", "close": 208.0, "volume": 36.0}, {"date": "2017-06-01", "close": 216.0, "volume": 497.0}, {"date": "2017-06-02", "close": 195.2, "volume": 702.0}, {"date": "2017-06-05", "close": 201.6, "volume": 337.0}, {"date": "2017-06-06", "close": 209.6, "volume": 543.0}, {"date": "2017-06-07", "close": 200.0, "volume": 542.0}, {"date": "2017-06-08", "close": 192.0, "volume": 339.0}, {"date": "2017-06-09", "close": 188.8, "volume": 4.0}, {"date": "2017-06-12", "close": 189.168, "volume": 29.0}, {"date": "2017-06-13", "close": 188.8, "volume": 192.0}, {"date": "2017-06-14", "close": 195.2, "volume": 66.0}, {"date": "2017-06-15", "close": 192.0, "volume": 3.0}, {"date": "2017-06-16", "close": 193.6, "volume": 100.0}, {"date": "2017-06-19", "close": 188.8, "volume": 5.0}, {"date": "2017-06-20", "close": 192.0, "volume": 49.0}, {"date": "2017-06-21", "close": 195.2, "volume": 73.0}, {"date": "2017-06-22", "close": 190.4, "volume": 476.0}, {"date": "2017-06-23", "close": 188.8, "volume": 20.0}, {"date": "2017-06-26", "close": 177.664, "volume": 16.0}, {"date": "2017-06-27", "close": 183.536, "volume": 15.0}, {"date": "2017-06-28", "close": 184.0, "volume": 7.0}, {"date": "2017-06-29", "close": 176.0, "volume": 10.0}, {"date": "2017-06-30", "close": 179.2, "volume": 6.0}, {"date": "2017-07-03", "close": 179.2, "volume": 106.0}, {"date": "2017-07-05", "close": 188.8, "volume": 295.0}, {"date": "2017-07-06", "close": 192.0, "volume": 776.0}, {"date": "2017-07-07", "close": 191.472, "volume": 13.0}, {"date": "2017-07-10", "close": 188.8, "volume": 19.0}, {"date": "2017-07-11", "close": 192.0, "volume": 46.0}, {"date": "2017-07-12", "close": 203.2, "volume": 380.0}, {"date": "2017-07-13", "close": 196.8, "volume": 333.0}, {"date": "2017-07-14", "close": 201.6, "volume": 361.0}, {"date": "2017-07-17", "close": 200.0, "volume": 11.0}, {"date": "2017-07-18", "close": 188.8, "volume": 68.0}, {"date": "2017-07-19", "close": 233.6, "volume": 882.0}, {"date": "2017-07-20", "close": 222.4, "volume": 301.0}, {"date": "2017-07-21", "close": 236.8, "volume": 322.0}, {"date": "2017-07-24", "close": 228.8, "volume": 178.0}, {"date": "2017-07-25", "close": 236.8, "volume": 95.0}, {"date": "2017-07-26", "close": 227.824, "volume": 2.0}, {"date": "2017-07-27", "close": 230.752, "volume": 18.0}, {"date": "2017-07-28", "close": 226.4, "volume": 43.0}, {"date": "2017-07-31", "close": 235.2, "volume": 2.0}, {"date": "2017-08-01", "close": 225.6, "volume": 1.0}, {"date": "2017-08-02", "close": 225.6, "volume": null}, {"date": "2017-08-03", "close": 224.672, "volume": 11.0}, {"date": "2017-08-04", "close": 236.8, "volume": 10.0}, {"date": "2017-08-07", "close": 235.2, "volume": 106.0}, {"date": "2017-08-08", "close": 222.4, "volume": 107.0}, {"date": "2017-08-09", "close": 232.0, "volume": 4.0}, {"date": "2017-08-10", "close": 224.0, "volume": 81.0}, {"date": "2017-08-11", "close": 228.8, "volume": 10.0}, {"date": "2017-08-14", "close": 228.8, "volume": null}, {"date": "2017-08-15", "close": 232.0, "volume": 73.0}, {"date": "2017-08-16", "close": 227.2, "volume": 7.0}, {"date": "2017-08-17", "close": 226.832, "volume": 3.0}, {"date": "2017-08-18", "close": 225.6, "volume": 47.0}, {"date": "2017-08-21", "close": 223.616, "volume": 7.0}, {"date": "2017-08-22", "close": 223.984, "volume": 34.0}, {"date": "2017-08-23", "close": 224.0, "volume": 162.0}, {"date": "2017-08-24", "close": 208.0, "volume": 40.0}, {"date": "2017-08-25", "close": 225.6, "volume": 116.0}, {"date": "2017-08-28", "close": 222.4, "volume": 9.0}, {"date": "2017-08-29", "close": 208.016, "volume": 10.0}, {"date": "2017-08-30", "close": 214.4, "volume": 21.0}, {"date": "2017-08-31", "close": 214.4, "volume": 4.0}, {"date": "2017-09-01", "close": 201.6, "volume": 34.0}, {"date": "2017-09-05", "close": 204.816, "volume": 8.0}, {"date": "2017-09-06", "close": 206.4, "volume": 3.0}, {"date": "2017-09-07", "close": 201.6, "volume": 5.0}, {"date": "2017-09-08", "close": 202.272, "volume": 16.0}, {"date": "2017-09-11", "close": 202.56, "volume": 9.0}, {"date": "2017-09-12", "close": 219.2, "volume": 183.0}, {"date": "2017-09-13", "close": 222.4, "volume": 186.0}, {"date": "2017-09-14", "close": 223.408, "volume": 8.0}, {"date": "2017-09-15", "close": 214.4, "volume": 23.0}, {"date": "2017-09-18", "close": 214.4, "volume": 1.0}, {"date": "2017-09-19", "close": 217.6, "volume": 51.0}, {"date": "2017-09-20", "close": 214.4, "volume": 20.0}, {"date": "2017-09-21", "close": 222.4, "volume": 4.0}, {"date": "2017-09-22", "close": 214.832, "volume": 14.0}, {"date": "2017-09-25", "close": 215.52, "volume": 6.0}, {"date": "2017-09-26", "close": 216.32, "volume": 19.0}, {"date": "2017-09-27", "close": 217.136, "volume": 3.0}, {"date": "2017-09-28", "close": 216.0, "volume": 1.0}, {"date": "2017-09-29", "close": 224.0, "volume": 20.0}, {"date": "2017-10-02", "close": 214.4, "volume": 15.0}, {"date": "2017-10-03", "close": 222.4, "volume": 132.0}, {"date": "2017-10-04", "close": 216.0, "volume": 65.0}, {"date": "2017-10-05", "close": 219.2, "volume": 24.0}, {"date": "2017-10-06", "close": 208.0, "volume": 73.0}, {"date": "2017-10-09", "close": 208.0, "volume": null}, {"date": "2017-10-10", "close": 212.8, "volume": 12.0}, {"date": "2017-10-11", "close": 212.8, "volume": 19.0}, {"date": "2017-10-12", "close": 222.4, "volume": 36.0}, {"date": "2017-10-13", "close": 211.2, "volume": 40.0}, {"date": "2017-10-16", "close": 221.952, "volume": 103.0}, {"date": "2017-10-17", "close": 222.4, "volume": 316.0}, {"date": "2017-10-18", "close": 232.736, "volume": 193.0}, {"date": "2017-10-19", "close": 233.952, "volume": 47.0}, {"date": "2017-10-20", "close": 224.0, "volume": 232.0}, {"date": "2017-10-23", "close": 223.36, "volume": 54.0}, {"date": "2017-10-24", "close": 232.304, "volume": 93.0}, {"date": "2017-10-25", "close": 229.92, "volume": 30.0}, {"date": "2017-10-26", "close": 229.584, "volume": 121.0}, {"date": "2017-10-27", "close": 225.6, "volume": 66.0}, {"date": "2017-10-30", "close": 217.6, "volume": 23.0}, {"date": "2017-10-31", "close": 220.8, "volume": 78.0}, {"date": "2017-11-01", "close": 223.392, "volume": 9.0}, {"date": "2017-11-02", "close": 219.2, "volume": 32.0}, {"date": "2017-11-03", "close": 224.0, "volume": 5.0}, {"date": "2017-11-06", "close": 219.2, "volume": 16.0}, {"date": "2017-11-07", "close": 222.992, "volume": 43.0}, {"date": "2017-11-08", "close": 228.8, "volume": 14.0}, {"date": "2017-11-09", "close": 248.0, "volume": 2208.0}, {"date": "2017-11-10", "close": 233.6, "volume": 317.0}, {"date": "2017-11-13", "close": 230.4, "volume": 31.0}, {"date": "2017-11-14", "close": 238.288, "volume": 183.0}, {"date": "2017-11-15", "close": 230.224, "volume": 235.0}, {"date": "2017-11-16", "close": 238.4, "volume": 243.0}, {"date": "2017-11-17", "close": 243.2, "volume": 1869.0}, {"date": "2017-11-20", "close": 252.8, "volume": 160.0}, {"date": "2017-11-21", "close": 256.0, "volume": 214.0}, {"date": "2017-11-22", "close": 256.0, "volume": 59.0}, {"date": "2017-11-24", "close": 256.8, "volume": 18.0}, {"date": "2017-11-27", "close": 256.32, "volume": 61.0}, {"date": "2017-11-28", "close": 264.8, "volume": 145.0}, {"date": "2017-11-29", "close": 268.8, "volume": 238.0}, {"date": "2017-11-30", "close": 288.0, "volume": 721.0}, {"date": "2017-12-01", "close": 283.2, "volume": 177.0}, {"date": "2017-12-04", "close": 265.328, "volume": 138.0}, {"date": "2017-12-05", "close": 260.8, "volume": 25.0}, {"date": "2017-12-06", "close": 254.4, "volume": 26.0}, {"date": "2017-12-07", "close": 265.6, "volume": 41.0}, {"date": "2017-12-08", "close": 264.0, "volume": 440.0}, {"date": "2017-12-11", "close": 278.4, "volume": 47.0}, {"date": "2017-12-12", "close": 272.0, "volume": 137.0}, {"date": "2017-12-13", "close": 280.0, "volume": 163.0}, {"date": "2017-12-14", "close": 284.8, "volume": 147.0}, {"date": "2017-12-15", "close": 280.0, "volume": 78.0}, {"date": "2017-12-18", "close": 267.2, "volume": 269.0}, {"date": "2017-12-19", "close": 281.6, "volume": 17.0}, {"date": "2017-12-20", "close": 278.4, "volume": 17.0}, {"date": "2017-12-21", "close": 280.0, "volume": 95.0}, {"date": "2017-12-22", "close": 280.0, "volume": 131.0}, {"date": "2017-12-26", "close": 280.0, "volume": 11.0}, {"date": "2017-12-27", "close": 280.0, "volume": 58.0}, {"date": "2017-12-28", "close": 279.28, "volume": 28.0}, {"date": "2017-12-29", "close": 280.56, "volume": 660.0}, {"date": "2018-01-02", "close": 278.4, "volume": 357.0}, {"date": "2018-01-03", "close": 283.2, "volume": 398.0}, {"date": "2018-01-04", "close": 280.0, "volume": 451.0}, {"date": "2018-01-05", "close": 280.0, "volume": 394.0}, {"date": "2018-01-08", "close": 280.0, "volume": 435.0}, {"date": "2018-01-09", "close": 275.2, "volume": 407.0}, {"date": "2018-01-10", "close": 280.0, "volume": 319.0}, {"date": "2018-01-11", "close": 273.6, "volume": 273.0}, {"date": "2018-01-12", "close": 272.0, "volume": 535.0}, {"date": "2018-01-16", "close": 275.2, "volume": 516.0}, {"date": "2018-01-17", "close": 281.6, "volume": 657.0}, {"date": "2018-01-18", "close": 303.344, "volume": 2937.0}, {"date": "2018-01-19", "close": 313.6, "volume": 549.0}, {"date": "2018-01-22", "close": 327.824, "volume": 839.0}, {"date": "2018-01-23", "close": 323.2, "volume": 565.0}, {"date": "2018-01-24", "close": 327.552, "volume": 488.0}, {"date": "2018-01-25", "close": 320.0, "volume": 648.0}, {"date": "2018-01-26", "close": 323.2, "volume": 282.0}, {"date": "2018-01-29", "close": 332.784, "volume": 108.0}, {"date": "2018-01-30", "close": 332.8, "volume": 96.0}, {"date": "2018-01-31", "close": 332.8, "volume": 117.0}, {"date": "2018-02-01", "close": 328.8, "volume": 49.0}, {"date": "2018-02-02", "close": 331.2, "volume": 159.0}, {"date": "2018-02-05", "close": 374.4, "volume": 1931.0}, {"date": "2018-02-06", "close": 408.0, "volume": 1213.0}, {"date": "2018-02-07", "close": 418.464, "volume": 1046.0}, {"date": "2018-02-08", "close": 412.672, "volume": 476.0}, {"date": "2018-02-09", "close": 424.0, "volume": 282.0}, {"date": "2018-02-12", "close": 495.648, "volume": 2219.0}, {"date": "2018-02-13", "close": 438.4, "volume": 1586.0}, {"date": "2018-02-14", "close": 464.0, "volume": 376.0}, {"date": "2018-02-15", "close": 475.2, "volume": 195.0}, {"date": "2018-02-16", "close": 481.6, "volume": 390.0}, {"date": "2018-02-20", "close": 484.8, "volume": 246.0}, {"date": "2018-02-21", "close": 508.8, "volume": 341.0}, {"date": "2018-02-22", "close": 524.8, "volume": 278.0}, {"date": "2018-02-23", "close": 574.384, "volume": 876.0}, {"date": "2018-02-26", "close": 560.0, "volume": 1225.0}, {"date": "2018-02-27", "close": 503.664, "volume": 708.0}, {"date": "2018-02-28", "close": 479.2, "volume": 606.0}, {"date": "2018-03-01", "close": 456.0, "volume": 319.0}, {"date": "2018-03-02", "close": 480.0, "volume": 383.0}, {"date": "2018-03-05", "close": 464.0, "volume": 238.0}, {"date": "2018-03-06", "close": 369.6, "volume": 1120.0}, {"date": "2018-03-07", "close": 384.0, "volume": 438.0}, {"date": "2018-03-08", "close": 321.6, "volume": 889.0}, {"date": "2018-03-09", "close": 300.8, "volume": 2055.0}, {"date": "2018-03-12", "close": 337.6, "volume": 938.0}, {"date": "2018-03-13", "close": 334.4, "volume": 423.0}, {"date": "2018-03-14", "close": 338.976, "volume": 268.0}, {"date": "2018-03-15", "close": 334.4, "volume": 134.0}, {"date": "2018-03-16", "close": 324.8, "volume": 137.0}, {"date": "2018-03-19", "close": 318.4, "volume": 260.0}, {"date": "2018-03-20", "close": 326.4, "volume": 254.0}, {"date": "2018-03-21", "close": 329.6, "volume": 121.0}, {"date": "2018-03-22", "close": 323.2, "volume": 60.0}, {"date": "2018-03-23", "close": 312.0, "volume": 291.0}, {"date": "2018-03-26", "close": 302.4, "volume": 202.0}, {"date": "2018-03-27", "close": 297.6, "volume": 259.0}, {"date": "2018-03-28", "close": 305.6, "volume": 129.0}, {"date": "2018-03-29", "close": 294.4, "volume": 132.0}, {"date": "2018-04-02", "close": 304.0, "volume": 324.0}, {"date": "2018-04-03", "close": 345.6, "volume": 795.0}, {"date": "2018-04-04", "close": 318.4, "volume": 999.0}, {"date": "2018-04-05", "close": 310.4, "volume": 886.0}, {"date": "2018-04-06", "close": 316.8, "volume": 241.0}, {"date": "2018-04-09", "close": 336.0, "volume": 699.0}, {"date": "2018-04-10", "close": 342.4, "volume": 398.0}, {"date": "2018-04-11", "close": 353.6, "volume": 294.0}, {"date": "2018-04-12", "close": 382.4, "volume": 392.0}, {"date": "2018-04-13", "close": 400.0, "volume": 345.0}, {"date": "2018-04-16", "close": 422.4, "volume": 693.0}, {"date": "2018-04-17", "close": 403.2, "volume": 881.0}, {"date": "2018-04-18", "close": 416.0, "volume": 628.0}, {"date": "2018-04-19", "close": 345.6, "volume": 1352.0}, {"date": "2018-04-20", "close": 355.2, "volume": 548.0}, {"date": "2018-04-23", "close": 351.728, "volume": 120.0}, {"date": "2018-04-24", "close": 323.2, "volume": 457.0}, {"date": "2018-04-25", "close": 288.0, "volume": 628.0}, {"date": "2018-04-26", "close": 292.8, "volume": 646.0}, {"date": "2018-04-27", "close": 284.8, "volume": 445.0}, {"date": "2018-04-30", "close": 294.4, "volume": 154.0}, {"date": "2018-05-01", "close": 289.6, "volume": 257.0}, {"date": "2018-05-02", "close": 305.6, "volume": 143.0}, {"date": "2018-05-03", "close": 324.64, "volume": 1045.0}, {"date": "2018-05-04", "close": 307.2, "volume": 400.0}, {"date": "2018-05-07", "close": 300.8, "volume": 152.0}, {"date": "2018-05-08", "close": 289.6, "volume": 236.0}, {"date": "2018-05-09", "close": 283.2, "volume": 184.0}, {"date": "2018-05-10", "close": 288.0, "volume": 87.0}, {"date": "2018-05-11", "close": 284.8, "volume": 30.0}, {"date": "2018-05-14", "close": 273.6, "volume": 42.0}, {"date": "2018-05-15", "close": 272.16, "volume": 92.0}, {"date": "2018-05-16", "close": 276.8, "volume": 50.0}, {"date": "2018-05-17", "close": 294.4, "volume": 40.0}, {"date": "2018-05-18", "close": 284.8, "volume": 41.0}, {"date": "2018-05-21", "close": 292.8, "volume": 100.0}, {"date": "2018-05-22", "close": 292.8, "volume": 29.0}, {"date": "2018-05-23", "close": 291.2, "volume": 26.0}, {"date": "2018-05-24", "close": 288.64, "volume": 43.0}, {"date": "2018-05-25", "close": 292.8, "volume": 12.0}, {"date": "2018-05-29", "close": 291.2, "volume": 144.0}, {"date": "2018-05-30", "close": 289.6, "volume": 237.0}, {"date": "2018-05-31", "close": 296.0, "volume": 31.0}, {"date": "2018-06-01", "close": 313.6, "volume": 217.0}, {"date": "2018-06-04", "close": 318.4, "volume": 430.0}, {"date": "2018-06-05", "close": 384.0, "volume": 672.0}, {"date": "2018-06-06", "close": 353.6, "volume": 376.0}, {"date": "2018-06-07", "close": 355.2, "volume": 342.0}, {"date": "2018-06-08", "close": 353.6, "volume": 64.0}, {"date": "2018-06-11", "close": 342.4, "volume": 224.0}, {"date": "2018-06-12", "close": 347.2, "volume": 106.0}, {"date": "2018-06-13", "close": 353.6, "volume": 50.0}, {"date": "2018-06-14", "close": 352.0, "volume": 28.0}, {"date": "2018-06-15", "close": 332.8, "volume": 298.0}, {"date": "2018-06-18", "close": 342.4, "volume": 364.0}, {"date": "2018-06-19", "close": 331.2, "volume": 134.0}, {"date": "2018-06-20", "close": 320.0, "volume": 135.0}, {"date": "2018-06-21", "close": 316.8, "volume": 24.0}, {"date": "2018-06-22", "close": 320.0, "volume": 3.0}, {"date": "2018-06-25", "close": 318.4, "volume": 45.0}, {"date": "2018-06-26", "close": 326.4, "volume": 12.0}, {"date": "2018-06-27", "close": 324.8, "volume": 590.0}, {"date": "2018-06-28", "close": 304.0, "volume": 137.0}, {"date": "2018-06-29", "close": 294.4, "volume": 3.0}, {"date": "2018-07-02", "close": 297.6, "volume": 12.0}, {"date": "2018-07-03", "close": 288.0, "volume": 11.0}, {"date": "2018-07-05", "close": 304.0, "volume": 76.0}, {"date": "2018-07-06", "close": 292.8, "volume": 5.0}, {"date": "2018-07-09", "close": 296.0, "volume": 74.0}, {"date": "2018-07-10", "close": 284.8, "volume": 102.0}, {"date": "2018-07-11", "close": 280.0, "volume": 53.0}, {"date": "2018-07-12", "close": 320.0, "volume": 16.0}, {"date": "2018-07-13", "close": 308.8, "volume": 63.0}, {"date": "2018-07-16", "close": 284.8, "volume": 40.0}, {"date": "2018-07-17", "close": 287.168, "volume": 5.0}, {"date": "2018-07-18", "close": 283.2, "volume": 16.0}, {"date": "2018-07-19", "close": 291.184, "volume": 7.0}, {"date": "2018-07-20", "close": 283.2, "volume": 9.0}, {"date": "2018-07-23", "close": 283.2, "volume": 28.0}, {"date": "2018-07-24", "close": 272.0, "volume": 13.0}, {"date": "2018-07-25", "close": 307.2, "volume": 54.0}, {"date": "2018-07-26", "close": 278.4, "volume": 204.0}, {"date": "2018-07-27", "close": 286.4, "volume": 12.0}, {"date": "2018-07-30", "close": 270.4, "volume": 2.0}, {"date": "2018-07-31", "close": 280.0, "volume": 95.0}, {"date": "2018-08-01", "close": 264.224, "volume": 83.0}, {"date": "2018-08-02", "close": 284.8, "volume": 30.0}, {"date": "2018-08-03", "close": 296.0, "volume": 168.0}, {"date": "2018-08-06", "close": 296.0, "volume": null}, {"date": "2018-08-07", "close": 288.0, "volume": 23.0}, {"date": "2018-08-08", "close": 272.0, "volume": 97.0}, {"date": "2018-08-09", "close": 281.6, "volume": 23.0}, {"date": "2018-08-10", "close": 299.2, "volume": 15.0}, {"date": "2018-08-13", "close": 268.016, "volume": 25.0}, {"date": "2018-08-14", "close": 268.016, "volume": null}, {"date": "2018-08-15", "close": 255.568, "volume": 101.0}, {"date": "2018-08-16", "close": 235.584, "volume": 67.0}, {"date": "2018-08-17", "close": 235.2, "volume": 15.0}, {"date": "2018-08-20", "close": 260.8, "volume": 13.0}, {"date": "2018-08-21", "close": 244.8, "volume": 22.0}, {"date": "2018-08-22", "close": 252.8, "volume": 8.0}, {"date": "2018-08-23", "close": 275.2, "volume": 7.0}, {"date": "2018-08-24", "close": 259.2, "volume": 19.0}, {"date": "2018-08-27", "close": 244.8, "volume": 43.0}, {"date": "2018-08-28", "close": 249.6, "volume": 10.0}, {"date": "2018-08-29", "close": 249.6, "volume": 38.0}, {"date": "2018-08-30", "close": 248.0, "volume": 92.0}, {"date": "2018-08-31", "close": 236.928, "volume": 51.0}, {"date": "2018-09-04", "close": 236.816, "volume": 40.0}, {"date": "2018-09-05", "close": 234.128, "volume": 19.0}, {"date": "2018-09-06", "close": 243.2, "volume": 29.0}, {"date": "2018-09-07", "close": 230.4, "volume": 34.0}, {"date": "2018-09-10", "close": 290.752, "volume": 307.0}, {"date": "2018-09-11", "close": 280.0, "volume": 61.0}, {"date": "2018-09-12", "close": 272.0, "volume": 165.0}, {"date": "2018-09-13", "close": 273.6, "volume": 66.0}, {"date": "2018-09-14", "close": 272.96, "volume": 29.0}, {"date": "2018-09-17", "close": 272.0, "volume": 24.0}, {"date": "2018-09-18", "close": 270.144, "volume": 48.0}, {"date": "2018-09-19", "close": 275.2, "volume": 24.0}, {"date": "2018-09-20", "close": 276.864, "volume": 1.0}, {"date": "2018-09-21", "close": 279.312, "volume": 58.0}, {"date": "2018-09-24", "close": 286.72, "volume": 18.0}, {"date": "2018-09-25", "close": 286.72, "volume": null}, {"date": "2018-09-26", "close": 278.4, "volume": 110.0}, {"date": "2018-09-27", "close": 276.576, "volume": 13.0}, {"date": "2018-09-28", "close": 272.0, "volume": 41.0}, {"date": "2018-10-01", "close": 289.6, "volume": 44.0}, {"date": "2018-10-02", "close": 288.0, "volume": 3.0}, {"date": "2018-10-03", "close": 280.0, "volume": 4.0}, {"date": "2018-10-04", "close": 279.984, "volume": 41.0}, {"date": "2018-10-05", "close": 280.0, "volume": 13.0}, {"date": "2018-10-08", "close": 276.816, "volume": 73.0}, {"date": "2018-10-09", "close": 288.0, "volume": 7.0}, {"date": "2018-10-10", "close": 280.0, "volume": 89.0}, {"date": "2018-10-11", "close": 280.0, "volume": 24.0}, {"date": "2018-10-12", "close": 280.0, "volume": null}, {"date": "2018-10-15", "close": 276.576, "volume": 11.0}, {"date": "2018-10-16", "close": 276.8, "volume": 6.0}, {"date": "2018-10-17", "close": 281.6, "volume": 306.0}, {"date": "2018-10-18", "close": 305.6, "volume": 480.0}, {"date": "2018-10-19", "close": 320.0, "volume": 157.0}, {"date": "2018-10-22", "close": 309.744, "volume": 40.0}, {"date": "2018-10-23", "close": 304.784, "volume": 21.0}, {"date": "2018-10-24", "close": 275.632, "volume": 87.0}, {"date": "2018-10-25", "close": 278.416, "volume": 40.0}, {"date": "2018-10-26", "close": 280.0, "volume": 25.0}, {"date": "2018-10-29", "close": 268.96, "volume": 142.0}, {"date": "2018-10-30", "close": 272.0, "volume": 25.0}, {"date": "2018-10-31", "close": 272.0, "volume": null}, {"date": "2018-11-01", "close": 272.0, "volume": 6.0}, {"date": "2018-11-02", "close": 268.8, "volume": 46.0}, {"date": "2018-11-05", "close": 272.0, "volume": 45.0}, {"date": "2018-11-06", "close": 272.0, "volume": null}, {"date": "2018-11-07", "close": 278.4, "volume": 56.0}, {"date": "2018-11-08", "close": 275.184, "volume": 177.0}, {"date": "2018-11-09", "close": 275.184, "volume": null}, {"date": "2018-11-12", "close": 264.128, "volume": 44.0}, {"date": "2018-11-13", "close": 264.128, "volume": null}, {"date": "2018-11-14", "close": 254.912, "volume": 378.0}, {"date": "2018-11-15", "close": 254.912, "volume": null}, {"date": "2018-11-16", "close": 254.912, "volume": null}, {"date": "2018-11-19", "close": 280.0, "volume": 5.0}, {"date": "2018-11-20", "close": 268.8, "volume": 1.0}, {"date": "2018-11-21", "close": 257.44, "volume": 4.0}, {"date": "2018-11-23", "close": 257.44, "volume": null}, {"date": "2018-11-26", "close": 243.392, "volume": 46.0}, {"date": "2018-11-27", "close": 243.392, "volume": null}, {"date": "2018-11-28", "close": 243.392, "volume": null}, {"date": "2018-11-29", "close": 232.0, "volume": 21.0}, {"date": "2018-11-30", "close": 232.0, "volume": null}, {"date": "2018-12-03", "close": 249.616, "volume": 157.0}, {"date": "2018-12-04", "close": 249.6, "volume": 7.0}, {"date": "2018-12-06", "close": 240.08, "volume": 28.0}, {"date": "2018-12-07", "close": 256.0, "volume": 221.0}, {"date": "2018-12-10", "close": 260.8, "volume": 77.0}, {"date": "2018-12-11", "close": 261.76, "volume": 26.0}, {"date": "2018-12-12", "close": 261.76, "volume": null}, {"date": "2018-12-13", "close": 260.8, "volume": 41.0}, {"date": "2018-12-14", "close": 246.272, "volume": 7.0}, {"date": "2018-12-17", "close": 246.272, "volume": null}, {"date": "2018-12-18", "close": 243.2, "volume": 4.0}, {"date": "2018-12-19", "close": 243.2, "volume": null}, {"date": "2018-12-20", "close": 239.68, "volume": 54.0}, {"date": "2018-12-21", "close": 233.6, "volume": 139.0}, {"date": "2018-12-24", "close": 190.4, "volume": 1.0}, {"date": "2018-12-26", "close": 212.16, "volume": 17.0}, {"date": "2018-12-27", "close": 190.4, "volume": 10.0}, {"date": "2018-12-28", "close": 192.0, "volume": 32.0}, {"date": "2018-12-31", "close": 181.36, "volume": 124.0}, {"date": "2019-01-02", "close": 183.44, "volume": 13.0}, {"date": "2019-01-03", "close": 176.0, "volume": 68.0}, {"date": "2019-01-04", "close": 187.2, "volume": 144.0}, {"date": "2019-01-07", "close": 188.64, "volume": 12.0}, {"date": "2019-01-08", "close": 188.64, "volume": null}, {"date": "2019-01-09", "close": 180.8, "volume": 1.0}, {"date": "2019-01-10", "close": 185.6, "volume": 21.0}, {"date": "2019-01-11", "close": 183.52, "volume": 14.0}, {"date": "2019-01-14", "close": 206.4, "volume": 87.0}, {"date": "2019-01-15", "close": 220.8, "volume": 39.0}, {"date": "2019-01-16", "close": 185.6, "volume": 13.0}, {"date": "2019-01-17", "close": 216.0, "volume": 48.0}, {"date": "2019-01-18", "close": 240.8, "volume": 74.0}, {"date": "2019-01-22", "close": 232.768, "volume": 22.0}, {"date": "2019-01-23", "close": 220.88, "volume": 68.0}, {"date": "2019-01-24", "close": 223.808, "volume": 20.0}, {"date": "2019-01-25", "close": 205.36, "volume": 22.0}, {"date": "2019-01-28", "close": 212.0, "volume": 23.0}, {"date": "2019-01-29", "close": 197.824, "volume": 36.0}, {"date": "2019-01-30", "close": 195.968, "volume": 11.0}, {"date": "2019-01-31", "close": 210.16, "volume": 14.0}, {"date": "2019-02-01", "close": 216.0, "volume": 209.0}, {"date": "2019-02-04", "close": 216.0, "volume": 34.0}, {"date": "2019-02-05", "close": 217.568, "volume": 48.0}, {"date": "2019-02-06", "close": 228.64, "volume": 7.0}, {"date": "2019-02-07", "close": 225.6, "volume": 17.0}, {"date": "2019-02-08", "close": 225.536, "volume": 33.0}, {"date": "2019-02-11", "close": 217.6, "volume": 5.0}, {"date": "2019-02-12", "close": 224.0, "volume": 51.0}, {"date": "2019-02-13", "close": 220.688, "volume": 95.0}, {"date": "2019-02-14", "close": 221.936, "volume": 24.0}, {"date": "2019-02-15", "close": 221.904, "volume": 10.0}, {"date": "2019-02-19", "close": 221.904, "volume": null}, {"date": "2019-02-20", "close": 225.6, "volume": 16.0}, {"date": "2019-02-21", "close": 225.6, "volume": 7.0}, {"date": "2019-02-22", "close": 227.952, "volume": 10.0}, {"date": "2019-02-25", "close": 227.952, "volume": null}, {"date": "2019-02-26", "close": 238.4, "volume": 14.0}, {"date": "2019-02-27", "close": 238.4, "volume": null}, {"date": "2019-02-28", "close": 238.4, "volume": null}, {"date": "2019-03-01", "close": 219.2, "volume": 7.0}, {"date": "2019-03-04", "close": 219.2, "volume": 14.0}, {"date": "2019-03-05", "close": 233.168, "volume": 189.0}, {"date": "2019-03-06", "close": 267.2, "volume": 26.0}, {"date": "2019-03-07", "close": 225.6, "volume": 11.0}, {"date": "2019-03-08", "close": 225.6, "volume": 12.0}, {"date": "2019-03-11", "close": 230.4, "volume": 14.0}, {"date": "2019-03-12", "close": 225.728, "volume": 23.0}, {"date": "2019-03-13", "close": 217.6, "volume": 3.0}, {"date": "2019-03-14", "close": 227.184, "volume": 23.0}, {"date": "2019-03-15", "close": 227.184, "volume": null}, {"date": "2019-03-18", "close": 225.6, "volume": 34.0}, {"date": "2019-03-19", "close": 225.6, "volume": null}, {"date": "2019-03-20", "close": 240.048, "volume": 70.0}, {"date": "2019-03-21", "close": 240.048, "volume": null}, {"date": "2019-03-22", "close": 240.048, "volume": null}, {"date": "2019-03-25", "close": 240.048, "volume": null}, {"date": "2019-03-26", "close": 240.048, "volume": null}, {"date": "2019-03-27", "close": 240.0, "volume": 4.0}, {"date": "2019-03-28", "close": 240.0, "volume": null}, {"date": "2019-03-29", "close": 240.0, "volume": null}, {"date": "2019-04-01", "close": 240.0, "volume": 11.0}, {"date": "2019-04-02", "close": 222.032, "volume": 6.0}, {"date": "2019-04-03", "close": 224.0, "volume": 1.0}, {"date": "2019-04-04", "close": 224.0, "volume": null}, {"date": "2019-04-05", "close": 235.2, "volume": 21.0}, {"date": "2019-04-08", "close": 236.8, "volume": 5.0}, {"date": "2019-04-09", "close": 236.8, "volume": null}, {"date": "2019-04-10", "close": 236.8, "volume": null}, {"date": "2019-04-11", "close": 236.8, "volume": null}, {"date": "2019-04-12", "close": 220.64, "volume": 7.0}, {"date": "2019-04-15", "close": 220.64, "volume": null}, {"date": "2019-04-16", "close": 224.0, "volume": 10.0}, {"date": "2019-04-17", "close": 224.16, "volume": 3.0}, {"date": "2019-04-18", "close": 225.088, "volume": 19.0}, {"date": "2019-04-22", "close": 222.4, "volume": 1.0}, {"date": "2019-04-23", "close": 238.464, "volume": 3.0}, {"date": "2019-04-24", "close": 238.464, "volume": null}, {"date": "2019-04-25", "close": 238.464, "volume": null}, {"date": "2019-04-26", "close": 224.0, "volume": 3.0}, {"date": "2019-04-29", "close": 224.0, "volume": 2.0}, {"date": "2019-04-30", "close": 224.016, "volume": 53.0}, {"date": "2019-05-01", "close": 230.4, "volume": 175.0}, {"date": "2019-05-02", "close": 240.0, "volume": 207.0}, {"date": "2019-05-03", "close": 227.2, "volume": 191.0}, {"date": "2019-05-06", "close": 235.2, "volume": 216.0}, {"date": "2019-05-07", "close": 238.4, "volume": 186.0}, {"date": "2019-05-08", "close": 240.0, "volume": 172.0}, {"date": "2019-05-09", "close": 232.0, "volume": 133.0}, {"date": "2019-05-10", "close": 236.0, "volume": 294.0}, {"date": "2019-05-13", "close": 224.48, "volume": 8.0}, {"date": "2019-05-14", "close": 235.2, "volume": 8.0}, {"date": "2019-05-15", "close": 252.8, "volume": 15.0}, {"date": "2019-05-16", "close": 237.424, "volume": 2.0}, {"date": "2019-05-17", "close": 237.424, "volume": null}, {"date": "2019-05-20", "close": 237.424, "volume": null}, {"date": "2019-05-21", "close": 232.0, "volume": 54.0}, {"date": "2019-05-22", "close": 243.2, "volume": 173.0}, {"date": "2019-05-23", "close": 226.736, "volume": 9.0}, {"date": "2019-05-24", "close": 235.2, "volume": 101.0}, {"date": "2019-05-28", "close": 233.6, "volume": 94.0}, {"date": "2019-05-29", "close": 240.0, "volume": 75.0}, {"date": "2019-05-30", "close": 244.8, "volume": 123.0}, {"date": "2019-05-31", "close": 240.0, "volume": 171.0}, {"date": "2019-06-03", "close": 228.8, "volume": 38.0}, {"date": "2019-06-04", "close": 224.0, "volume": 43.0}, {"date": "2019-06-05", "close": 225.6, "volume": 217.0}, {"date": "2019-06-06", "close": 225.6, "volume": 5.0}, {"date": "2019-06-07", "close": 233.6, "volume": 9.0}, {"date": "2019-06-10", "close": 233.6, "volume": null}, {"date": "2019-06-11", "close": 243.2, "volume": 8.0}, {"date": "2019-06-12", "close": 243.2, "volume": null}, {"date": "2019-06-13", "close": 228.8, "volume": 17.0}, {"date": "2019-06-14", "close": 228.8, "volume": 3.0}, {"date": "2019-06-17", "close": 225.6, "volume": 11.0}, {"date": "2019-06-18", "close": 228.176, "volume": 27.0}, {"date": "2019-06-19", "close": 221.68, "volume": 26.0}, {"date": "2019-06-20", "close": 221.68, "volume": null}, {"date": "2019-06-21", "close": 208.0, "volume": 193.0}, {"date": "2019-06-24", "close": 208.0, "volume": null}, {"date": "2019-06-25", "close": 171.2, "volume": 1.0}, {"date": "2019-06-26", "close": 200.0, "volume": 15.0}, {"date": "2019-06-27", "close": 196.832, "volume": 1.0}, {"date": "2019-06-28", "close": 197.552, "volume": 12.0}, {"date": "2019-07-01", "close": 168.848, "volume": 6.0}, {"date": "2019-07-02", "close": 169.6, "volume": 15.0}, {"date": "2019-07-03", "close": 169.6, "volume": null}, {"date": "2019-07-05", "close": 163.2, "volume": 5.0}, {"date": "2019-07-08", "close": 184.0, "volume": 10.0}, {"date": "2019-07-09", "close": 182.4, "volume": 6.0}, {"date": "2019-07-10", "close": 165.632, "volume": 2.0}, {"date": "2019-07-11", "close": 176.88, "volume": 28.0}, {"date": "2019-07-12", "close": 160.0, "volume": 34.0}, {"date": "2019-07-15", "close": 179.2, "volume": 31.0}, {"date": "2019-07-16", "close": 157.92, "volume": 48.0}, {"date": "2019-07-17", "close": 152.0, "volume": 2.0}, {"date": "2019-07-18", "close": 168.0, "volume": 55.0}, {"date": "2019-07-19", "close": 169.584, "volume": 21.0}, {"date": "2019-07-22", "close": 160.0, "volume": 3.0}, {"date": "2019-07-23", "close": 160.0, "volume": null}, {"date": "2019-07-24", "close": 144.0, "volume": 8.0}, {"date": "2019-07-25", "close": 144.0, "volume": null}, {"date": "2019-07-26", "close": 141.04, "volume": 1.0}, {"date": "2019-07-29", "close": 161.6, "volume": 4.0}, {"date": "2019-07-30", "close": 158.4, "volume": 45.0}, {"date": "2019-07-31", "close": 150.7518, "volume": 47.0}, {"date": "2019-08-01", "close": 152.0, "volume": 15.0}, {"date": "2019-08-02", "close": 152.0, "volume": 19.0}, {"date": "2019-08-05", "close": 148.816, "volume": 13.0}, {"date": "2019-08-06", "close": 156.8, "volume": 8.0}, {"date": "2019-08-07", "close": 160.0, "volume": 52.0}, {"date": "2019-08-08", "close": 160.0, "volume": null}, {"date": "2019-08-09", "close": 144.016, "volume": 3.0}, {"date": "2019-08-12", "close": 144.016, "volume": null}, {"date": "2019-08-13", "close": 148.8, "volume": 194.0}, {"date": "2019-08-14", "close": 148.304, "volume": 1.0}, {"date": "2019-08-15", "close": 143.28, "volume": 47.0}, {"date": "2019-08-16", "close": 140.128, "volume": 36.0}, {"date": "2019-08-19", "close": 140.128, "volume": null}, {"date": "2019-08-20", "close": 131.2, "volume": 18.0}, {"date": "2019-08-21", "close": 131.2, "volume": null}, {"date": "2019-08-22", "close": 136.0, "volume": 18.0}, {"date": "2019-08-23", "close": 132.8, "volume": 17.0}, {"date": "2019-08-26", "close": 132.8, "volume": null}, {"date": "2019-08-27", "close": 127.9968, "volume": 33.0}, {"date": "2019-08-28", "close": 128.0, "volume": 19.0}, {"date": "2019-08-29", "close": 121.6, "volume": 24.0}, {"date": "2019-08-30", "close": 123.2, "volume": 43.0}, {"date": "2019-09-03", "close": 125.792, "volume": 22.0}, {"date": "2019-09-04", "close": 128.0, "volume": 7.0}, {"date": "2019-09-05", "close": 126.176, "volume": 4.0}, {"date": "2019-09-06", "close": 126.176, "volume": null}, {"date": "2019-09-09", "close": 124.192, "volume": 14.0}, {"date": "2019-09-10", "close": 124.7968, "volume": 19.0}, {"date": "2019-09-11", "close": 121.6674, "volume": 5.0}, {"date": "2019-09-12", "close": 121.6674, "volume": null}, {"date": "2019-09-13", "close": 121.6674, "volume": null}, {"date": "2019-09-16", "close": 121.6, "volume": 15.0}, {"date": "2019-09-17", "close": 118.3874, "volume": 2.0}, {"date": "2019-09-18", "close": 118.3874, "volume": null}, {"date": "2019-09-19", "close": 118.3874, "volume": null}, {"date": "2019-09-20", "close": 121.6, "volume": 9.0}, {"date": "2019-09-23", "close": 121.6, "volume": null}, {"date": "2019-09-24", "close": 121.2638, "volume": 23.0}, {"date": "2019-09-25", "close": 115.4242, "volume": 2.0}, {"date": "2019-09-26", "close": 112.0, "volume": 4.0}, {"date": "2019-09-27", "close": 107.5152, "volume": 3.0}, {"date": "2019-09-30", "close": 107.5152, "volume": null}, {"date": "2019-10-01", "close": 119.9994, "volume": 8.0}, {"date": "2019-10-02", "close": 119.9994, "volume": null}, {"date": "2019-10-03", "close": 119.952, "volume": 7.0}, {"date": "2019-10-04", "close": 119.952, "volume": null}, {"date": "2019-10-07", "close": 119.952, "volume": null}, {"date": "2019-10-08", "close": 119.952, "volume": null}, {"date": "2019-10-09", "close": 119.952, "volume": null}, {"date": "2019-10-10", "close": 119.952, "volume": null}, {"date": "2019-10-11", "close": 104.016, "volume": 40.0}, {"date": "2019-10-14", "close": 104.016, "volume": null}, {"date": "2019-10-15", "close": 130.016, "volume": 1129.0}, {"date": "2019-10-16", "close": 120.96, "volume": 152.0}, {"date": "2019-10-17", "close": 114.4002, "volume": 18.0}, {"date": "2019-10-18", "close": 107.216, "volume": 81.0}, {"date": "2019-10-21", "close": 106.416, "volume": 14.0}, {"date": "2019-10-22", "close": 106.416, "volume": null}, {"date": "2019-10-23", "close": 106.416, "volume": null}, {"date": "2019-10-24", "close": 81.952, "volume": 78.0}, {"date": "2019-10-25", "close": 119.408, "volume": 146.0}, {"date": "2019-10-28", "close": 115.9806, "volume": 48.0}, {"date": "2019-10-29", "close": 104.0, "volume": 30.0}, {"date": "2019-10-30", "close": 110.4, "volume": 6.0}, {"date": "2019-10-31", "close": 110.4, "volume": 2.0}, {"date": "2019-11-01", "close": 99.2, "volume": 3.0}, {"date": "2019-11-04", "close": 99.2, "volume": null}, {"date": "2019-11-05", "close": 104.192, "volume": 9.0}, {"date": "2019-11-06", "close": 99.2, "volume": 2.0}, {"date": "2019-11-07", "close": 99.2, "volume": 6.0}, {"date": "2019-11-08", "close": 73.44, "volume": 22.0}, {"date": "2019-11-11", "close": 100.8, "volume": 54.0}, {"date": "2019-11-12", "close": 96.16, "volume": 33.0}, {"date": "2019-11-13", "close": 104.0, "volume": 116.0}, {"date": "2019-11-14", "close": 82.336, "volume": 64.0}, {"date": "2019-11-15", "close": 94.144, "volume": 4.0}, {"date": "2019-11-18", "close": 84.8, "volume": 44.0}, {"date": "2019-11-19", "close": 84.944, "volume": 19.0}, {"date": "2019-11-20", "close": 84.944, "volume": null}, {"date": "2019-11-21", "close": 81.152, "volume": 9.0}, {"date": "2019-11-22", "close": 81.6, "volume": 26.0}, {"date": "2019-11-25", "close": 81.6, "volume": null}, {"date": "2019-11-26", "close": 81.44, "volume": 29.0}, {"date": "2019-11-27", "close": 80.6539, "volume": 148.0}, {"date": "2019-11-29", "close": 76.8, "volume": 3.0}, {"date": "2019-12-02", "close": 89.2, "volume": 40.0}, {"date": "2019-12-03", "close": 99.216, "volume": 1214.0}, {"date": "2019-12-04", "close": 88.016, "volume": 420.0}, {"date": "2019-12-05", "close": 81.64, "volume": 149.0}, {"date": "2019-12-06", "close": 78.4, "volume": 8.0}, {"date": "2019-12-09", "close": 78.4, "volume": 41.0}, {"date": "2019-12-10", "close": 76.8, "volume": 112.0}, {"date": "2019-12-11", "close": 74.6904, "volume": 22.0}, {"date": "2019-12-12", "close": 79.984, "volume": 8.0}, {"date": "2019-12-13", "close": 81.6, "volume": 802.0}, {"date": "2019-12-16", "close": 70.4, "volume": 320.0}, {"date": "2019-12-17", "close": 68.368, "volume": 73.0}, {"date": "2019-12-18", "close": 68.8, "volume": 37.0}, {"date": "2019-12-19", "close": 68.816, "volume": 15.0}, {"date": "2019-12-20", "close": 69.712, "volume": 34.0}, {"date": "2019-12-23", "close": 64.016, "volume": 167.0}, {"date": "2019-12-24", "close": 74.256, "volume": 88.0}, {"date": "2019-12-26", "close": 64.0, "volume": 153.0}, {"date": "2019-12-27", "close": 64.0, "volume": 165.0}, {"date": "2019-12-30", "close": 63.1426, "volume": 191.0}, {"date": "2019-12-31", "close": 54.4, "volume": 341.0}, {"date": "2020-01-02", "close": 60.0, "volume": 254.0}, {"date": "2020-01-03", "close": 63.04, "volume": 400.0}, {"date": "2020-01-06", "close": 73.568, "volume": 739.0}, {"date": "2020-01-07", "close": 70.2, "volume": 42.0}, {"date": "2020-01-08", "close": 72.0, "volume": 137.0}, {"date": "2020-01-09", "close": 72.0, "volume": 101.0}, {"date": "2020-01-10", "close": 96.336, "volume": 2863.0}, {"date": "2020-01-13", "close": 107.2, "volume": 605.0}, {"date": "2020-01-14", "close": 96.0, "volume": 321.0}, {"date": "2020-01-15", "close": 93.3616, "volume": 269.0}, {"date": "2020-01-16", "close": 89.072, "volume": 317.0}, {"date": "2020-01-17", "close": 83.808, "volume": 255.0}, {"date": "2020-01-21", "close": 107.2, "volume": 616.0}, {"date": "2020-01-22", "close": 125.2, "volume": 3044.0}, {"date": "2020-01-23", "close": 111.2, "volume": 572.0}, {"date": "2020-01-24", "close": 172.8, "volume": 10041.0}, {"date": "2020-01-27", "close": 440.0, "volume": 65915.0}, {"date": "2020-01-28", "close": 296.0, "volume": 19092.0}, {"date": "2020-01-29", "close": 307.2, "volume": 11602.0}, {"date": "2020-01-30", "close": 371.2, "volume": 40579.0}, {"date": "2020-01-31", "close": 465.6, "volume": 61682.0}, {"date": "2020-02-03", "close": 344.0, "volume": 11844.0}, {"date": "2020-02-04", "close": 275.2, "volume": 10339.0}, {"date": "2020-02-05", "close": 254.4, "volume": 6116.0}, {"date": "2020-02-06", "close": 203.2, "volume": 6577.0}, {"date": "2020-02-07", "close": 203.2, "volume": 9136.0}, {"date": "2020-02-10", "close": 236.8, "volume": 15958.0}, {"date": "2020-02-11", "close": 211.2, "volume": 6211.0}, {"date": "2020-02-12", "close": 118.272, "volume": 39172.0}, {"date": "2020-02-13", "close": 152.0, "volume": 74330.0}, {"date": "2020-02-14", "close": 161.6, "volume": 19866.0}, {"date": "2020-02-18", "close": 132.8, "volume": 11057.0}, {"date": "2020-02-19", "close": 123.792, "volume": 8963.0}, {"date": "2020-02-20", "close": 136.08, "volume": 10364.0}, {"date": "2020-02-21", "close": 105.104, "volume": 49084.0}, {"date": "2020-02-24", "close": 120.0, "volume": 36357.0}, {"date": "2020-02-25", "close": 114.592, "volume": 17242.0}, {"date": "2020-02-26", "close": 144.0, "volume": 94278.0}, {"date": "2020-02-27", "close": 122.992, "volume": 88430.0}, {"date": "2020-02-28", "close": 120.96, "volume": 57426.0}, {"date": "2020-03-02", "close": 130.976, "volume": 34219.0}, {"date": "2020-03-03", "close": 121.6, "volume": 43286.0}, {"date": "2020-03-04", "close": 117.216, "volume": 24464.0}, {"date": "2020-03-05", "close": 114.256, "volume": 36324.0}, {"date": "2020-03-06", "close": 111.776, "volume": 22704.0}, {"date": "2020-03-09", "close": 87.36, "volume": 26042.0}, {"date": "2020-03-10", "close": 77.152, "volume": 24715.0}, {"date": "2020-03-11", "close": 82.624, "volume": 39452.0}, {"date": "2020-03-12", "close": 73.952, "volume": 12697.0}, {"date": "2020-03-13", "close": 60.928, "volume": 10652.0}, {"date": "2020-03-16", "close": 51.392, "volume": 6209.0}, {"date": "2020-03-17", "close": 62.384, "volume": 6827.0}, {"date": "2020-03-18", "close": 61.2955, "volume": 7568.0}, {"date": "2020-03-19", "close": 64.0, "volume": 18521.0}, {"date": "2020-03-20", "close": 61.28, "volume": 5759.0}, {"date": "2020-03-23", "close": 65.6, "volume": 7078.0}, {"date": "2020-03-24", "close": 57.6, "volume": 5122.0}, {"date": "2020-03-25", "close": 65.2, "volume": 13676.0}, {"date": "2020-03-26", "close": 67.04, "volume": 9129.0}, {"date": "2020-03-27", "close": 67.84, "volume": 19289.0}, {"date": "2020-03-30", "close": 100.32, "volume": 57199.0}, {"date": "2020-03-31", "close": 75.84, "volume": 15296.0}, {"date": "2020-04-01", "close": 79.84, "volume": 30541.0}, {"date": "2020-04-02", "close": 80.0, "volume": 13864.0}, {"date": "2020-04-03", "close": 71.36, "volume": 7917.0}, {"date": "2020-04-06", "close": 72.8, "volume": 4787.0}, {"date": "2020-04-07", "close": 67.472, "volume": 6125.0}, {"date": "2020-04-08", "close": 65.6, "volume": 3396.0}, {"date": "2020-04-09", "close": 61.6, "volume": 5867.0}, {"date": "2020-04-13", "close": 63.216, "volume": 2959.0}, {"date": "2020-04-14", "close": 74.768, "volume": 23390.0}, {"date": "2020-04-15", "close": 72.913, "volume": 9476.0}, {"date": "2020-04-16", "close": 68.944, "volume": 3651.0}, {"date": "2020-04-17", "close": 67.2016, "volume": 2449.0}, {"date": "2020-04-20", "close": 67.2, "volume": 3061.0}, {"date": "2020-04-21", "close": 67.184, "volume": 2430.0}, {"date": "2020-04-22", "close": 65.088, "volume": 2647.0}, {"date": "2020-04-23", "close": 65.5838, "volume": 1891.0}, {"date": "2020-04-24", "close": 64.8, "volume": 2001.0}, {"date": "2020-04-27", "close": 73.152, "volume": 13160.0}, {"date": "2020-04-28", "close": 66.416, "volume": 5539.0}, {"date": "2020-04-29", "close": 64.816, "volume": 3626.0}, {"date": "2020-04-30", "close": 64.464, "volume": 4368.0}, {"date": "2020-05-01", "close": 66.384, "volume": 14360.0}, {"date": "2020-05-04", "close": 67.2, "volume": 7522.0}, {"date": "2020-05-05", "close": 74.08, "volume": 13061.0}, {"date": "2020-05-06", "close": 81.6, "volume": 34818.0}, {"date": "2020-05-07", "close": 76.8, "volume": 13693.0}, {"date": "2020-05-08", "close": 74.384, "volume": 6699.0}, {"date": "2020-05-11", "close": 73.6, "volume": 3201.0}, {"date": "2020-05-12", "close": 71.808, "volume": 3720.0}, {"date": "2020-05-13", "close": 67.2, "volume": 4475.0}, {"date": "2020-05-14", "close": 68.6651, "volume": 8876.0}, {"date": "2020-05-15", "close": 66.288, "volume": 2316.0}, {"date": "2020-05-18", "close": 68.4, "volume": 4070.0}, {"date": "2020-05-19", "close": 70.976, "volume": 10084.0}, {"date": "2020-05-20", "close": 69.072, "volume": 9032.0}, {"date": "2020-05-21", "close": 68.448, "volume": 3209.0}, {"date": "2020-05-22", "close": 68.784, "volume": 10772.0}, {"date": "2020-05-26", "close": 73.52, "volume": 13767.0}, {"date": "2020-05-27", "close": 72.064, "volume": 8690.0}, {"date": "2020-05-28", "close": 68.24, "volume": 3856.0}, {"date": "2020-05-29", "close": 66.2922, "volume": 5279.0}, {"date": "2020-06-01", "close": 66.96, "volume": 2807.0}, {"date": "2020-06-02", "close": 65.744, "volume": 2425.0}, {"date": "2020-06-03", "close": 65.28, "volume": 4787.0}, {"date": "2020-06-04", "close": 66.2158, "volume": 7233.0}, {"date": "2020-06-05", "close": 71.504, "volume": 10870.0}, {"date": "2020-06-08", "close": 73.6, "volume": 17891.0}, {"date": "2020-06-09", "close": 78.496, "volume": 19086.0}, {"date": "2020-06-10", "close": 89.6, "volume": 33492.0}, {"date": "2020-06-11", "close": 129.6, "volume": 220207.0}, {"date": "2020-06-12", "close": 101.28, "volume": 37467.0}, {"date": "2020-06-15", "close": 98.08, "volume": 43861.0}, {"date": "2020-06-16", "close": 105.568, "volume": 34905.0}, {"date": "2020-06-17", "close": 95.2, "volume": 14286.0}, {"date": "2020-06-18", "close": 110.4, "volume": 44197.0}, {"date": "2020-06-19", "close": 114.336, "volume": 73413.0}, {"date": "2020-06-22", "close": 119.648, "volume": 90094.0}, {"date": "2020-06-23", "close": 129.6, "volume": 55169.0}, {"date": "2020-06-24", "close": 123.2, "volume": 47522.0}, {"date": "2020-06-25", "close": 116.784, "volume": 18844.0}, {"date": "2020-06-26", "close": 102.4, "volume": 20871.0}, {"date": "2020-06-29", "close": 106.304, "volume": 15849.0}, {"date": "2020-06-30", "close": 109.648, "volume": 20658.0}, {"date": "2020-07-01", "close": 100.912, "volume": 12080.0}, {"date": "2020-07-02", "close": 103.984, "volume": 12101.0}, {"date": "2020-07-06", "close": 108.808, "volume": 17485.0}, {"date": "2020-07-07", "close": 109.984, "volume": 7054.0}, {"date": "2020-07-08", "close": 106.448, "volume": 6680.0}, {"date": "2020-07-09", "close": 102.88, "volume": 4107.0}, {"date": "2020-07-10", "close": 97.36, "volume": 6235.0}, {"date": "2020-07-13", "close": 89.44, "volume": 10363.0}, {"date": "2020-07-14", "close": 85.28, "volume": 6650.0}, {"date": "2020-07-15", "close": 92.352, "volume": 5871.0}, {"date": "2020-07-16", "close": 96.8, "volume": 6525.0}, {"date": "2020-07-17", "close": 94.4, "volume": 3161.0}, {"date": "2020-07-20", "close": 106.0, "volume": 21410.0}, {"date": "2020-07-21", "close": 98.72, "volume": 9684.0}, {"date": "2020-07-22", "close": 112.0, "volume": 29109.0}, {"date": "2020-07-23", "close": 107.696, "volume": 9759.0}, {"date": "2020-07-24", "close": 103.056, "volume": 5454.0}, {"date": "2020-07-27", "close": 94.4, "volume": 6494.0}, {"date": "2020-07-28", "close": 92.624, "volume": 3044.0}, {"date": "2020-07-29", "close": 90.88, "volume": 4176.0}, {"date": "2020-07-30", "close": 95.648, "volume": 4716.0}, {"date": "2020-07-31", "close": 88.576, "volume": 3590.0}, {"date": "2020-08-03", "close": 87.904, "volume": 3208.0}, {"date": "2020-08-04", "close": 88.64, "volume": 2014.0}, {"date": "2020-08-05", "close": 88.384, "volume": 2625.0}, {"date": "2020-08-06", "close": 84.0, "volume": 3175.0}, {"date": "2020-08-07", "close": 84.016, "volume": 2912.0}, {"date": "2020-08-10", "close": 83.024, "volume": 3569.0}, {"date": "2020-08-11", "close": 83.568, "volume": 2004.0}, {"date": "2020-08-12", "close": 78.4, "volume": 7385.0}, {"date": "2020-08-13", "close": 64.8, "volume": 8088.0}, {"date": "2020-08-14", "close": 75.2, "volume": 14148.0}, {"date": "2020-08-17", "close": 79.456, "volume": 8372.0}, {"date": "2020-08-18", "close": 81.552, "volume": 4703.0}, {"date": "2020-08-19", "close": 80.032, "volume": 2006.0}, {"date": "2020-08-20", "close": 70.4, "volume": 4020.0}, {"date": "2020-08-21", "close": 69.52, "volume": 2255.0}, {"date": "2020-08-24", "close": 67.152, "volume": 3219.0}, {"date": "2020-08-25", "close": 66.2722, "volume": 1402.0}, {"date": "2020-08-26", "close": 66.4, "volume": 1316.0}, {"date": "2020-08-27", "close": 71.808, "volume": 4104.0}, {"date": "2020-08-28", "close": 67.2962, "volume": 1350.0}, {"date": "2020-08-31", "close": 67.168, "volume": 1559.0}, {"date": "2020-09-01", "close": 65.616, "volume": 1130.0}, {"date": "2020-09-02", "close": 66.512, "volume": 3061.0}, {"date": "2020-09-03", "close": 65.6, "volume": 1758.0}, {"date": "2020-09-04", "close": 63.36, "volume": 3435.0}, {"date": "2020-09-08", "close": 62.448, "volume": 538.0}, {"date": "2020-09-09", "close": 63.328, "volume": 832.0}, {"date": "2020-09-10", "close": 62.4656, "volume": 478.0}, {"date": "2020-09-11", "close": 59.312, "volume": 2160.0}, {"date": "2020-09-14", "close": 59.36, "volume": 1414.0}, {"date": "2020-09-15", "close": 59.52, "volume": 1197.0}, {"date": "2020-09-16", "close": 60.992, "volume": 2598.0}, {"date": "2020-09-17", "close": 60.8, "volume": 509.0}, {"date": "2020-09-18", "close": 62.048, "volume": 394.0}, {"date": "2020-09-21", "close": 57.696, "volume": 1734.0}, {"date": "2020-09-22", "close": 58.432, "volume": 843.0}, {"date": "2020-09-23", "close": 57.6, "volume": 869.0}, {"date": "2020-09-24", "close": 56.0, "volume": 1810.0}, {"date": "2020-09-25", "close": 59.36, "volume": 1553.0}, {"date": "2020-09-28", "close": 61.28, "volume": 2961.0}, {"date": "2020-09-29", "close": 68.64, "volume": 14047.0}, {"date": "2020-09-30", "close": 63.92, "volume": 1884.0}, {"date": "2020-10-01", "close": 62.576, "volume": 826.0}, {"date": "2020-10-02", "close": 63.248, "volume": 5847.0}, {"date": "2020-10-05", "close": 63.04, "volume": 1038.0}, {"date": "2020-10-06", "close": 63.36, "volume": 955.0}, {"date": "2020-10-07", "close": 64.752, "volume": 772.0}, {"date": "2020-10-08", "close": 63.92, "volume": 1626.0}, {"date": "2020-10-09", "close": 64.0976, "volume": 2388.0}, {"date": "2020-10-12", "close": 72.8, "volume": 6790.0}, {"date": "2020-10-13", "close": 72.0, "volume": 10776.0}, {"date": "2020-10-14", "close": 70.24, "volume": 3466.0}, {"date": "2020-10-15", "close": 68.8, "volume": 780.0}, {"date": "2020-10-16", "close": 70.08, "volume": 1602.0}, {"date": "2020-10-19", "close": 73.6, "volume": 12098.0}, {"date": "2020-10-20", "close": 81.408, "volume": 25770.0}, {"date": "2020-10-21", "close": 83.2, "volume": 25162.0}, {"date": "2020-10-22", "close": 75.2, "volume": 9186.0}, {"date": "2020-10-23", "close": 64.944, "volume": 13507.0}, {"date": "2020-10-26", "close": 90.6, "volume": 1927005.0}, {"date": "2020-10-27", "close": 93.2, "volume": 57687.0}, {"date": "2020-10-28", "close": 83.2, "volume": 18316.0}, {"date": "2020-10-29", "close": 92.6, "volume": 46489.0}, {"date": "2020-10-30", "close": 88.2, "volume": 9641.0}, {"date": "2020-11-02", "close": 81.4, "volume": 8339.0}, {"date": "2020-11-03", "close": 79.2, "volume": 3745.0}, {"date": "2020-11-04", "close": 80.2, "volume": 4413.0}, {"date": "2020-11-05", "close": 75.0, "volume": 7633.0}, {"date": "2020-11-06", "close": 71.8, "volume": 5611.0}, {"date": "2020-11-09", "close": 68.0, "volume": 4243.0}, {"date": "2020-11-10", "close": 70.0, "volume": 4348.0}, {"date": "2020-11-11", "close": 73.398, "volume": 3084.0}, {"date": "2020-11-12", "close": 74.4, "volume": 3027.0}, {"date": "2020-11-13", "close": 75.0, "volume": 2676.0}, {"date": "2020-11-16", "close": 72.6, "volume": 3002.0}, {"date": "2020-11-17", "close": 73.6, "volume": 2383.0}, {"date": "2020-11-18", "close": 74.002, "volume": 3849.0}, {"date": "2020-11-19", "close": 73.6, "volume": 3350.0}, {"date": "2020-11-20", "close": 77.6, "volume": 4227.0}, {"date": "2020-11-23", "close": 82.0, "volume": 3383.0}, {"date": "2020-11-24", "close": 83.4, "volume": 5931.0}, {"date": "2020-11-25", "close": 98.6, "volume": 29476.0}, {"date": "2020-11-27", "close": 95.0, "volume": 5576.0}, {"date": "2020-11-30", "close": 97.0, "volume": 4737.0}, {"date": "2020-12-01", "close": 91.2, "volume": 4448.0}, {"date": "2020-12-02", "close": 90.8, "volume": 2949.0}, {"date": "2020-12-03", "close": 92.8, "volume": 4897.0}, {"date": "2020-12-04", "close": 89.8, "volume": 5805.0}, {"date": "2020-12-07", "close": 91.6, "volume": 2828.0}, {"date": "2020-12-08", "close": 89.2, "volume": 12242.0}, {"date": "2020-12-09", "close": 91.016, "volume": 7825.0}, {"date": "2020-12-10", "close": 98.4, "volume": 20820.0}, {"date": "2020-12-11", "close": 99.6, "volume": 9927.0}, {"date": "2020-12-14", "close": 108.0, "volume": 31721.0}, {"date": "2020-12-15", "close": 107.0, "volume": 7420.0}, {"date": "2020-12-16", "close": 103.6, "volume": 7754.0}, {"date": "2020-12-17", "close": 100.62, "volume": 3097.0}, {"date": "2020-12-18", "close": 100.4, "volume": 5301.0}, {"date": "2020-12-21", "close": 100.6, "volume": 6604.0}, {"date": "2020-12-22", "close": 98.6, "volume": 2647.0}, {"date": "2020-12-23", "close": 93.6, "volume": 4089.0}, {"date": "2020-12-24", "close": 94.2, "volume": 4568.0}, {"date": "2020-12-28", "close": 94.6, "volume": 14375.0}, {"date": "2020-12-29", "close": 86.002, "volume": 3494.0}, {"date": "2020-12-30", "close": 88.002, "volume": 3007.0}, {"date": "2020-12-31", "close": 83.0, "volume": 5121.0}, {"date": "2021-01-04", "close": 83.4, "volume": 3457.0}, {"date": "2021-01-05", "close": 84.4, "volume": 3070.0}, {"date": "2021-01-06", "close": 84.2, "volume": 2630.0}, {"date": "2021-01-07", "close": 86.8, "volume": 3609.0}, {"date": "2021-01-08", "close": 86.6, "volume": 6693.0}, {"date": "2021-01-11", "close": 91.2, "volume": 5829.0}, {"date": "2021-01-12", "close": 94.8, "volume": 5554.0}, {"date": "2021-01-13", "close": 99.4, "volume": 9197.0}, {"date": "2021-01-14", "close": 97.2, "volume": 4359.0}, {"date": "2021-01-15", "close": 95.6, "volume": 5099.0}, {"date": "2021-01-19", "close": 97.2, "volume": 2965.0}, {"date": "2021-01-20", "close": 103.8, "volume": 12761.0}, {"date": "2021-01-21", "close": 103.8, "volume": 8581.0}, {"date": "2021-01-22", "close": 118.8, "volume": 71934.0}, {"date": "2021-01-25", "close": 121.6, "volume": 22447.0}, {"date": "2021-01-26", "close": 112.8, "volume": 12877.0}, {"date": "2021-01-27", "close": 124.8, "volume": 59561.0}, {"date": "2021-01-28", "close": 199.6, "volume": 1133620.0}, {"date": "2021-01-29", "close": 164.6, "volume": 194353.0}, {"date": "2021-02-01", "close": 142.0, "volume": 82346.0}, {"date": "2021-02-02", "close": 133.0, "volume": 82171.0}, {"date": "2021-02-03", "close": 142.0, "volume": 43038.0}, {"date": "2021-02-04", "close": 146.6, "volume": 68797.0}, {"date": "2021-02-05", "close": 148.4, "volume": 35390.0}, {"date": "2021-02-08", "close": 156.8, "volume": 38342.0}, {"date": "2021-02-09", "close": 171.2, "volume": 108173.0}, {"date": "2021-02-10", "close": 181.6, "volume": 93017.0}, {"date": "2021-02-11", "close": 166.4, "volume": 31819.0}, {"date": "2021-02-12", "close": 212.0, "volume": 478174.0}, {"date": "2021-02-16", "close": 214.8, "volume": 79751.0}, {"date": "2021-02-17", "close": 216.4, "volume": 65644.0}, {"date": "2021-02-18", "close": 193.6, "volume": 43600.0}, {"date": "2021-02-19", "close": 208.6, "volume": 85986.0}, {"date": "2021-02-22", "close": 205.0, "volume": 82108.0}, {"date": "2021-02-23", "close": 173.0, "volume": 55517.0}, {"date": "2021-02-24", "close": 175.6, "volume": 55644.0}, {"date": "2021-02-25", "close": 172.4, "volume": 28043.0}, {"date": "2021-02-26", "close": 162.4, "volume": 15995.0}, {"date": "2021-03-01", "close": 175.2, "volume": 10783.0}, {"date": "2021-03-02", "close": 164.0, "volume": 5664.0}, {"date": "2021-03-03", "close": 160.6, "volume": 6206.0}, {"date": "2021-03-04", "close": 137.4, "volume": 26305.0}, {"date": "2021-03-05", "close": 163.0, "volume": 21839.0}, {"date": "2021-03-08", "close": 173.6, "volume": 16471.0}, {"date": "2021-03-09", "close": 192.2, "volume": 12513.0}, {"date": "2021-03-10", "close": 175.2, "volume": 14147.0}, {"date": "2021-03-11", "close": 185.4, "volume": 5092.0}, {"date": "2021-03-12", "close": 188.2, "volume": 69535.0}, {"date": "2021-03-15", "close": 180.4, "volume": 13105.0}, {"date": "2021-03-16", "close": 181.8, "volume": 19448.0}, {"date": "2021-03-17", "close": 189.0, "volume": 7796.0}, {"date": "2021-03-18", "close": 189.2, "volume": 9762.0}, {"date": "2021-03-19", "close": 193.0, "volume": 7704.0}, {"date": "2021-03-22", "close": 192.2, "volume": 35318.0}, {"date": "2021-03-23", "close": 190.4, "volume": 5471.0}, {"date": "2021-03-24", "close": 179.4, "volume": 11242.0}, {"date": "2021-03-25", "close": 181.6, "volume": 10580.0}, {"date": "2021-03-26", "close": 168.8, "volume": 7964.0}, {"date": "2021-03-29", "close": 170.6, "volume": 4479.0}, {"date": "2021-03-30", "close": 185.8, "volume": 13206.0}, {"date": "2021-03-31", "close": 175.4, "volume": 11233.0}, {"date": "2021-04-01", "close": 172.0, "volume": 18836.0}, {"date": "2021-04-05", "close": 167.6, "volume": 3691.0}, {"date": "2021-04-06", "close": 166.0, "volume": 2246.0}, {"date": "2021-04-07", "close": 166.0, "volume": 2979.0}, {"date": "2021-04-08", "close": 176.2, "volume": 21796.0}, {"date": "2021-04-09", "close": 171.0, "volume": 5584.0}, {"date": "2021-04-12", "close": 173.8, "volume": 8156.0}, {"date": "2021-04-13", "close": 168.0, "volume": 2771.0}, {"date": "2021-04-14", "close": 168.4, "volume": 16661.0}, {"date": "2021-04-15", "close": 167.8, "volume": 5867.0}, {"date": "2021-04-16", "close": 170.6, "volume": 4314.0}, {"date": "2021-04-19", "close": 171.2, "volume": 3035.0}, {"date": "2021-04-20", "close": 172.4, "volume": 26282.0}, {"date": "2021-04-21", "close": 183.8, "volume": 18722.0}, {"date": "2021-04-22", "close": 189.4, "volume": 28063.0}, {"date": "2021-04-23", "close": 202.0, "volume": 15784.0}, {"date": "2021-04-26", "close": 217.6, "volume": 15608.0}, {"date": "2021-04-27", "close": 234.8, "volume": 19300.0}, {"date": "2021-04-28", "close": 228.0, "volume": 7506.0}, {"date": "2021-04-29", "close": 209.2, "volume": 10726.0}, {"date": "2021-04-30", "close": 219.8, "volume": 3279.0}, {"date": "2021-05-03", "close": 230.0, "volume": 5482.0}, {"date": "2021-05-04", "close": 221.8, "volume": 49289.0}, {"date": "2021-05-05", "close": 215.6, "volume": 44750.0}, {"date": "2021-05-06", "close": 220.6, "volume": 14262.0}, {"date": "2021-05-07", "close": 214.8, "volume": 5890.0}, {"date": "2021-05-10", "close": 207.2, "volume": 20416.0}, {"date": "2021-05-11", "close": 194.6, "volume": 20654.0}, {"date": "2021-05-12", "close": 120.8, "volume": 123044.0}, {"date": "2021-05-13", "close": 143.0, "volume": 213482.0}, {"date": "2021-05-14", "close": 141.8, "volume": 27317.0}, {"date": "2021-05-17", "close": 139.0, "volume": 5725.0}, {"date": "2021-05-18", "close": 148.0, "volume": 12631.0}, {"date": "2021-05-19", "close": 184.4, "volume": 689064.0}, {"date": "2021-05-20", "close": 264.8, "volume": 183469.0}, {"date": "2021-05-21", "close": 270.8, "volume": 56368.0}, {"date": "2021-05-24", "close": 249.4, "volume": 43129.0}, {"date": "2021-05-25", "close": 212.6, "volume": 28401.0}, {"date": "2021-05-26", "close": 195.0, "volume": 30278.0}, {"date": "2021-05-27", "close": 214.6, "volume": 24026.0}, {"date": "2021-05-28", "close": 201.0, "volume": 9040.0}, {"date": "2021-06-01", "close": 204.2, "volume": 14749.0}, {"date": "2021-06-02", "close": 206.0, "volume": 11055.0}, {"date": "2021-06-03", "close": 195.6, "volume": 9853.0}, {"date": "2021-06-04", "close": 208.6, "volume": 13258.0}, {"date": "2021-06-07", "close": 214.4, "volume": 12779.0}, {"date": "2021-06-08", "close": 208.0, "volume": 6496.0}, {"date": "2021-06-09", "close": 207.2, "volume": 7127.0}, {"date": "2021-06-10", "close": 218.0, "volume": 16602.0}, {"date": "2021-06-11", "close": 207.2, "volume": 7319.0}, {"date": "2021-06-14", "close": 208.8, "volume": 7136.0}, {"date": "2021-06-15", "close": 205.0, "volume": 3420.0}, {"date": "2021-06-16", "close": 206.0, "volume": 6553.0}, {"date": "2021-06-17", "close": 204.6, "volume": 3915.0}, {"date": "2021-06-18", "close": 205.2, "volume": 5561.0}, {"date": "2021-06-21", "close": 217.6, "volume": 20852.0}, {"date": "2021-06-22", "close": 212.2, "volume": 11958.0}, {"date": "2021-06-23", "close": 208.2, "volume": 9836.0}, {"date": "2021-06-24", "close": 204.6, "volume": 5490.0}, {"date": "2021-06-25", "close": 207.6, "volume": 8460.0}, {"date": "2021-06-28", "close": 204.8, "volume": 4455.0}, {"date": "2021-06-29", "close": 217.4, "volume": 29838.0}, {"date": "2021-06-30", "close": 387.6, "volume": 606283.0}, {"date": "2021-07-01", "close": 349.2, "volume": 159827.0}, {"date": "2021-07-02", "close": 384.0, "volume": 210073.0}, {"date": "2021-07-06", "close": 544.0, "volume": 436890.0}, {"date": "2021-07-07", "close": 1351.4, "volume": 3809359.0}, {"date": "2021-07-08", "close": 916.0, "volume": 754368.0}, {"date": "2021-07-09", "close": 933.8, "volume": 757987.0}, {"date": "2021-07-12", "close": 759.8, "volume": 240322.0}, {"date": "2021-07-13", "close": 634.8, "volume": 164817.0}, {"date": "2021-07-14", "close": 578.2, "volume": 174743.0}, {"date": "2021-07-15", "close": 524.0, "volume": 160706.0}, {"date": "2021-07-16", "close": 611.0, "volume": 956561.0}, {"date": "2021-07-19", "close": 515.2, "volume": 119901.0}, {"date": "2021-07-20", "close": 578.6, "volume": 255314.0}, {"date": "2021-07-21", "close": 543.6, "volume": 83589.0}, {"date": "2021-07-22", "close": 516.6, "volume": 45623.0}, {"date": "2021-07-23", "close": 487.6, "volume": 55640.0}, {"date": "2021-07-26", "close": 477.6, "volume": 42687.0}, {"date": "2021-07-27", "close": 469.2, "volume": 18385.0}, {"date": "2021-07-28", "close": 397.0, "volume": 121564.0}, {"date": "2021-07-29", "close": 403.2, "volume": 179179.0}, {"date": "2021-07-30", "close": 344.0, "volume": 226756.0}, {"date": "2021-08-02", "close": 368.4, "volume": 152616.0}, {"date": "2021-08-03", "close": 362.0, "volume": 36465.0}, {"date": "2021-08-04", "close": 332.2, "volume": 44213.0}, {"date": "2021-08-05", "close": 406.6, "volume": 315393.0}, {"date": "2021-08-06", "close": 400.4, "volume": 106095.0}, {"date": "2021-08-09", "close": 405.2, "volume": 125931.0}, {"date": "2021-08-10", "close": 401.6, "volume": 68719.0}, {"date": "2021-08-11", "close": 388.4, "volume": 34160.0}, {"date": "2021-08-12", "close": 397.4, "volume": 14692.0}, {"date": "2021-08-13", "close": 367.2, "volume": 23713.0}, {"date": "2021-08-16", "close": 353.8, "volume": 21910.0}, {"date": "2021-08-17", "close": 339.4, "volume": 24663.0}, {"date": "2021-08-18", "close": 348.2, "volume": 25248.0}, {"date": "2021-08-19", "close": 331.4, "volume": 18114.0}, {"date": "2021-08-20", "close": 338.8, "volume": 20629.0}, {"date": "2021-08-23", "close": 339.0, "volume": 21793.0}, {"date": "2021-08-24", "close": 366.8, "volume": 64367.0}, {"date": "2021-08-25", "close": 349.0, "volume": 31898.0}, {"date": "2021-08-26", "close": 337.8, "volume": 14977.0}, {"date": "2021-08-27", "close": 381.0, "volume": 165427.0}, {"date": "2021-08-30", "close": 363.0, "volume": 59472.0}, {"date": "2021-08-31", "close": 389.6, "volume": 67400.0}, {"date": "2021-09-01", "close": 390.4, "volume": 68800.0}, {"date": "2021-09-02", "close": 377.4, "volume": 55354.0}, {"date": "2021-09-03", "close": 364.6, "volume": 28768.0}, {"date": "2021-09-07", "close": 360.4, "volume": 23019.0}, {"date": "2021-09-08", "close": 356.0, "volume": 28376.0}, {"date": "2021-09-09", "close": 353.8, "volume": 13703.0}, {"date": "2021-09-10", "close": 347.4, "volume": 11678.0}, {"date": "2021-09-13", "close": 372.4, "volume": 57832.0}, {"date": "2021-09-14", "close": 346.0, "volume": 26454.0}, {"date": "2021-09-15", "close": 344.0, "volume": 22878.0}, {"date": "2021-09-16", "close": 335.6, "volume": 21461.0}, {"date": "2021-09-17", "close": 339.4, "volume": 40052.0}, {"date": "2021-09-20", "close": 316.2, "volume": 38628.0}, {"date": "2021-09-21", "close": 314.8, "volume": 14892.0}, {"date": "2021-09-22", "close": 314.0, "volume": 38672.0}, {"date": "2021-09-23", "close": 307.6, "volume": 43013.0}, {"date": "2021-09-24", "close": 295.4, "volume": 47567.0}, {"date": "2021-09-27", "close": 294.8, "volume": 19273.0}, {"date": "2021-09-28", "close": 284.2, "volume": 17254.0}, {"date": "2021-09-29", "close": 277.2, "volume": 15040.0}, {"date": "2021-09-30", "close": 285.4, "volume": 28136.0}, {"date": "2021-10-01", "close": 272.2, "volume": 18870.0}, {"date": "2021-10-04", "close": 264.4, "volume": 13391.0}, {"date": "2021-10-05", "close": 275.4, "volume": 33867.0}, {"date": "2021-10-06", "close": 277.4, "volume": 51911.0}, {"date": "2021-10-07", "close": 283.8, "volume": 38193.0}, {"date": "2021-10-08", "close": 272.6, "volume": 9486.0}, {"date": "2021-10-11", "close": 273.4, "volume": 16641.0}, {"date": "2021-10-12", "close": 273.4, "volume": 16377.0}, {"date": "2021-10-13", "close": 281.4, "volume": 21192.0}, {"date": "2021-10-14", "close": 287.6, "volume": 22344.0}, {"date": "2021-10-15", "close": 280.2, "volume": 15232.0}, {"date": "2021-10-18", "close": 277.8, "volume": 8170.0}, {"date": "2021-10-19", "close": 281.2, "volume": 11374.0}, {"date": "2021-10-20", "close": 296.6, "volume": 28711.0}, {"date": "2021-10-21", "close": 273.2, "volume": 18749.0}, {"date": "2021-10-22", "close": 267.4, "volume": 16485.0}, {"date": "2021-10-25", "close": 271.6, "volume": 10574.0}, {"date": "2021-10-26", "close": 253.6, "volume": 26496.0}, {"date": "2021-10-27", "close": 238.0, "volume": 22259.0}, {"date": "2021-10-28", "close": 248.2, "volume": 26186.0}, {"date": "2021-10-29", "close": 236.0, "volume": 13806.0}, {"date": "2021-11-01", "close": 246.0, "volume": 23114.0}, {"date": "2021-11-02", "close": 245.4, "volume": 12439.0}, {"date": "2021-11-03", "close": 255.8, "volume": 39239.0}, {"date": "2021-11-04", "close": 245.4, "volume": 13432.0}, {"date": "2021-11-05", "close": 236.8, "volume": 17166.0}, {"date": "2021-11-08", "close": 376.4, "volume": 1239299.0}, {"date": "2021-11-09", "close": 327.8, "volume": 359252.0}, {"date": "2021-11-10", "close": 307.2, "volume": 168783.0}, {"date": "2021-11-11", "close": 321.0, "volume": 135973.0}, {"date": "2021-11-12", "close": 316.8, "volume": 46574.0}, {"date": "2021-11-15", "close": 384.2, "volume": 452036.0}, {"date": "2021-11-16", "close": 374.6, "volume": 119215.0}, {"date": "2021-11-17", "close": 360.0, "volume": 91064.0}, {"date": "2021-11-18", "close": 337.2, "volume": 77290.0}, {"date": "2021-11-19", "close": 347.6, "volume": 23555.0}, {"date": "2021-11-22", "close": 357.8, "volume": 41792.0}, {"date": "2021-11-23", "close": 350.0, "volume": 45530.0}, {"date": "2021-11-24", "close": 367.6, "volume": 23768.0}, {"date": "2021-11-26", "close": 396.8, "volume": 129069.0}, {"date": "2021-11-29", "close": 413.6, "volume": 88390.0}, {"date": "2021-11-30", "close": 368.6, "volume": 45718.0}, {"date": "2021-12-01", "close": 336.2, "volume": 57108.0}, {"date": "2021-12-02", "close": 337.8, "volume": 26660.0}, {"date": "2021-12-03", "close": 279.2, "volume": 72640.0}, {"date": "2021-12-06", "close": 282.4, "volume": 34010.0}, {"date": "2021-12-07", "close": 295.2, "volume": 31613.0}, {"date": "2021-12-08", "close": 282.4, "volume": 24058.0}, {"date": "2021-12-09", "close": 270.4, "volume": 33672.0}, {"date": "2021-12-10", "close": 256.6, "volume": 21619.0}, {"date": "2021-12-13", "close": 246.4, "volume": 29489.0}, {"date": "2021-12-14", "close": 242.6, "volume": 28332.0}, {"date": "2021-12-15", "close": 240.6, "volume": 26727.0}, {"date": "2021-12-16", "close": 224.8, "volume": 20669.0}, {"date": "2021-12-17", "close": 229.6, "volume": 33487.0}, {"date": "2021-12-20", "close": 219.0, "volume": 22078.0}, {"date": "2021-12-21", "close": 229.6, "volume": 19678.0}, {"date": "2021-12-22", "close": 226.0, "volume": 17618.0}, {"date": "2021-12-23", "close": 219.6, "volume": 24137.0}, {"date": "2021-12-27", "close": 231.8, "volume": 57084.0}, {"date": "2021-12-28", "close": 204.0, "volume": 44136.0}, {"date": "2021-12-29", "close": 201.2, "volume": 19657.0}, {"date": "2021-12-30", "close": 210.6, "volume": 27364.0}, {"date": "2021-12-31", "close": 207.4, "volume": 14960.0}, {"date": "2022-01-03", "close": 215.2, "volume": 27876.0}, {"date": "2022-01-04", "close": 204.4, "volume": 15026.0}, {"date": "2022-01-05", "close": 186.6, "volume": 19267.0}, {"date": "2022-01-06", "close": 190.2, "volume": 23295.0}, {"date": "2022-01-07", "close": 178.6, "volume": 16818.0}, {"date": "2022-01-10", "close": 175.2, "volume": 16449.0}, {"date": "2022-01-11", "close": 181.0, "volume": 16933.0}, {"date": "2022-01-12", "close": 175.6, "volume": 10856.0}, {"date": "2022-01-13", "close": 167.8, "volume": 13542.0}, {"date": "2022-01-14", "close": 169.6, "volume": 10133.0}, {"date": "2022-01-18", "close": 158.6, "volume": 15825.0}, {"date": "2022-01-19", "close": 152.2, "volume": 15193.0}, {"date": "2022-01-20", "close": 146.6, "volume": 17200.0}, {"date": "2022-01-21", "close": 133.4, "volume": 28320.0}, {"date": "2022-01-24", "close": 134.6, "volume": 25916.0}, {"date": "2022-01-25", "close": 128.4, "volume": 14415.0}, {"date": "2022-01-26", "close": 123.8, "volume": 23651.0}, {"date": "2022-01-27", "close": 121.4, "volume": 13104.0}, {"date": "2022-01-28", "close": 122.6, "volume": 36685.0}, {"date": "2022-01-31", "close": 135.2, "volume": 33139.0}, {"date": "2022-02-01", "close": 138.0, "volume": 23074.0}, {"date": "2022-02-02", "close": 129.8, "volume": 16406.0}, {"date": "2022-02-03", "close": 123.4, "volume": 12818.0}, {"date": "2022-02-04", "close": 130.4, "volume": 28863.0}, {"date": "2022-02-07", "close": 127.6, "volume": 14875.0}, {"date": "2022-02-08", "close": 128.8, "volume": 11319.0}, {"date": "2022-02-09", "close": 139.8, "volume": 38368.0}, {"date": "2022-02-10", "close": 134.8, "volume": 20626.0}, {"date": "2022-02-11", "close": 126.4, "volume": 13954.0}, {"date": "2022-02-14", "close": 121.8, "volume": 13548.0}, {"date": "2022-02-15", "close": 126.6, "volume": 18212.0}, {"date": "2022-02-16", "close": 124.0, "volume": 21854.0}, {"date": "2022-02-17", "close": 119.0, "volume": 11908.0}, {"date": "2022-02-18", "close": 117.0, "volume": 12069.0}, {"date": "2022-02-22", "close": 110.8, "volume": 14564.0}, {"date": "2022-02-23", "close": 110.0, "volume": 13262.0}, {"date": "2022-02-24", "close": 111.8, "volume": 26905.0}, {"date": "2022-02-25", "close": 114.0, "volume": 11109.0}, {"date": "2022-02-28", "close": 114.4, "volume": 11413.0}, {"date": "2022-03-01", "close": 110.6, "volume": 7557.0}, {"date": "2022-03-02", "close": 110.2, "volume": 11652.0}, {"date": "2022-03-03", "close": 102.8, "volume": 9547.0}, {"date": "2022-03-04", "close": 94.2, "volume": 21301.0}, {"date": "2022-03-07", "close": 90.2, "volume": 20936.0}, {"date": "2022-03-08", "close": 95.2, "volume": 42029.0}, {"date": "2022-03-09", "close": 97.8, "volume": 15647.0}, {"date": "2022-03-10", "close": 96.4, "volume": 9310.0}, {"date": "2022-03-11", "close": 90.4, "volume": 7190.0}, {"date": "2022-03-14", "close": 86.2, "volume": 16171.0}, {"date": "2022-03-15", "close": 89.6, "volume": 9253.0}, {"date": "2022-03-16", "close": 99.6, "volume": 19543.0}, {"date": "2022-03-17", "close": 105.8, "volume": 12987.0}, {"date": "2022-03-18", "close": 110.2, "volume": 20319.0}, {"date": "2022-03-21", "close": 109.2, "volume": 11851.0}, {"date": "2022-03-22", "close": 115.6, "volume": 195137.0}, {"date": "2022-03-23", "close": 108.4, "volume": 33721.0}, {"date": "2022-03-24", "close": 107.2, "volume": 19646.0}, {"date": "2022-03-25", "close": 103.2, "volume": 18602.0}, {"date": "2022-03-28", "close": 148.0, "volume": 1951206.0}, {"date": "2022-03-29", "close": 136.6, "volume": 223269.0}, {"date": "2022-03-30", "close": 133.2, "volume": 428328.0}, {"date": "2022-03-31", "close": 126.4, "volume": 45691.0}, {"date": "2022-04-01", "close": 130.0, "volume": 77721.0}, {"date": "2022-04-04", "close": 146.8, "volume": 220998.0}, {"date": "2022-04-05", "close": 136.2, "volume": 53221.0}, {"date": "2022-04-06", "close": 173.2, "volume": 738601.0}, {"date": "2022-04-07", "close": 152.8, "volume": 126374.0}, {"date": "2022-04-08", "close": 156.6, "volume": 156135.0}, {"date": "2022-04-11", "close": 146.0, "volume": 75578.0}, {"date": "2022-04-12", "close": 137.6, "volume": 45797.0}, {"date": "2022-04-13", "close": 136.6, "volume": 34228.0}, {"date": "2022-04-14", "close": 124.2, "volume": 47847.0}, {"date": "2022-04-18", "close": 131.0, "volume": 101220.0}, {"date": "2022-04-19", "close": 131.6, "volume": 169831.0}, {"date": "2022-04-20", "close": 123.8, "volume": 41883.0}, {"date": "2022-04-21", "close": 118.6, "volume": 42801.0}, {"date": "2022-04-22", "close": 124.6, "volume": 66194.0}, {"date": "2022-04-25", "close": 125.0, "volume": 37437.0}, {"date": "2022-04-26", "close": 120.4, "volume": 59795.0}, {"date": "2022-04-27", "close": 131.0, "volume": 58394.0}, {"date": "2022-04-28", "close": 129.0, "volume": 38121.0}, {"date": "2022-04-29", "close": 128.4, "volume": 36365.0}, {"date": "2022-05-02", "close": 130.0, "volume": 30366.0}, {"date": "2022-05-03", "close": 135.6, "volume": 71086.0}, {"date": "2022-05-04", "close": 127.4, "volume": 148064.0}, {"date": "2022-05-05", "close": 112.8, "volume": 47337.0}, {"date": "2022-05-06", "close": 106.4, "volume": 24320.0}, {"date": "2022-05-09", "close": 89.4, "volume": 40976.0}, {"date": "2022-05-10", "close": 93.0, "volume": 29511.0}, {"date": "2022-05-11", "close": 87.4, "volume": 33891.0}, {"date": "2022-05-12", "close": 93.0, "volume": 43920.0}, {"date": "2022-05-13", "close": 96.6, "volume": 19845.0}, {"date": "2022-05-16", "close": 91.6, "volume": 17139.0}, {"date": "2022-05-17", "close": 93.0, "volume": 28546.0}, {"date": "2022-05-18", "close": 91.8, "volume": 24383.0}, {"date": "2022-05-19", "close": 91.6, "volume": 10847.0}, {"date": "2022-05-20", "close": 90.8, "volume": 39860.0}, {"date": "2022-05-23", "close": 88.2, "volume": 14934.0}, {"date": "2022-05-24", "close": 81.4, "volume": 28215.0}, {"date": "2022-05-25", "close": 86.6, "volume": 38840.0}, {"date": "2022-05-26", "close": 88.4, "volume": 27660.0}, {"date": "2022-05-27", "close": 90.8, "volume": 26422.0}, {"date": "2022-05-31", "close": 89.8, "volume": 15814.0}, {"date": "2022-06-01", "close": 84.6, "volume": 22593.0}, {"date": "2022-06-02", "close": 87.8, "volume": 15331.0}, {"date": "2022-06-03", "close": 83.8, "volume": 20820.0}, {"date": "2022-06-06", "close": 98.2, "volume": 95891.0}, {"date": "2022-06-07", "close": 103.2, "volume": 37920.0}, {"date": "2022-06-08", "close": 109.4, "volume": 26871.0}, {"date": "2022-06-09", "close": 96.4, "volume": 25478.0}, {"date": "2022-06-10", "close": 97.0, "volume": 30048.0}, {"date": "2022-06-13", "close": 77.0, "volume": 73091.0}, {"date": "2022-06-14", "close": 73.6, "volume": 39498.0}, {"date": "2022-06-15", "close": 73.8, "volume": 23435.0}, {"date": "2022-06-16", "close": 71.8, "volume": 36525.0}, {"date": "2022-06-17", "close": 72.6, "volume": 21914.0}, {"date": "2022-06-21", "close": 78.4, "volume": 24920.0}, {"date": "2022-06-22", "close": 78.6, "volume": 21142.0}, {"date": "2022-06-23", "close": 83.0, "volume": 36763.0}, {"date": "2022-06-24", "close": 82.4, "volume": 20548.0}, {"date": "2022-06-27", "close": 89.4, "volume": 41146.0}, {"date": "2022-06-28", "close": 85.0, "volume": 15663.0}, {"date": "2022-06-29", "close": 76.8, "volume": 20802.0}, {"date": "2022-06-30", "close": 73.6, "volume": 14565.0}, {"date": "2022-07-01", "close": 73.6, "volume": 16040.0}, {"date": "2022-07-05", "close": 77.2, "volume": 21104.0}, {"date": "2022-07-06", "close": 73.4, "volume": 12368.0}, {"date": "2022-07-07", "close": 81.6, "volume": 45666.0}, {"date": "2022-07-08", "close": 76.2, "volume": 22054.0}, {"date": "2022-07-11", "close": 72.4, "volume": 25513.0}, {"date": "2022-07-12", "close": 71.6, "volume": 26931.0}, {"date": "2022-07-13", "close": 71.8, "volume": 23549.0}, {"date": "2022-07-14", "close": 69.2, "volume": 19208.0}, {"date": "2022-07-15", "close": 69.2, "volume": 18875.0}, {"date": "2022-07-18", "close": 69.2, "volume": 31523.0}, {"date": "2022-07-19", "close": 71.8, "volume": 31325.0}, {"date": "2022-07-20", "close": 77.4, "volume": 37173.0}, {"date": "2022-07-21", "close": 78.4, "volume": 17875.0}, {"date": "2022-07-22", "close": 71.8, "volume": 21653.0}, {"date": "2022-07-25", "close": 71.4, "volume": 26679.0}, {"date": "2022-07-26", "close": 64.6, "volume": 27776.0}, {"date": "2022-07-27", "close": 66.8, "volume": 16005.0}, {"date": "2022-07-28", "close": 67.8, "volume": 13279.0}, {"date": "2022-07-29", "close": 68.4, "volume": 20787.0}, {"date": "2022-08-01", "close": 68.4, "volume": 15174.0}, {"date": "2022-08-02", "close": 70.8, "volume": 19631.0}, {"date": "2022-08-03", "close": 71.4, "volume": 22451.0}, {"date": "2022-08-04", "close": 79.6, "volume": 75860.0}, {"date": "2022-08-05", "close": 74.6, "volume": 53170.0}, {"date": "2022-08-08", "close": 76.6, "volume": 53572.0}, {"date": "2022-08-09", "close": 73.0, "volume": 28072.0}, {"date": "2022-08-10", "close": 76.8, "volume": 26156.0}, {"date": "2022-08-11", "close": 76.6, "volume": 43959.0}, {"date": "2022-08-12", "close": 77.8, "volume": 17306.0}, {"date": "2022-08-15", "close": 81.8, "volume": 105403.0}, {"date": "2022-08-16", "close": 85.0, "volume": 157889.0}, {"date": "2022-08-17", "close": 81.7, "volume": 45017.0}, {"date": "2022-08-18", "close": 79.0, "volume": 228654.0}, {"date": "2022-08-19", "close": 81.8, "volume": 70057.0}, {"date": "2022-08-22", "close": 76.6, "volume": 46384.0}, {"date": "2022-08-23", "close": 82.6, "volume": 57310.0}, {"date": "2022-08-24", "close": 86.0, "volume": 54611.0}, {"date": "2022-08-25", "close": 82.2, "volume": 37707.0}, {"date": "2022-08-26", "close": 76.6, "volume": 26187.0}, {"date": "2022-08-29", "close": 73.8, "volume": 28829.0}, {"date": "2022-08-30", "close": 75.4, "volume": 31781.0}, {"date": "2022-08-31", "close": 73.8, "volume": 13562.0}, {"date": "2022-09-01", "close": 74.8, "volume": 91780.0}, {"date": "2022-09-02", "close": 76.2, "volume": 24492.0}, {"date": "2022-09-06", "close": 69.6, "volume": 26132.0}, {"date": "2022-09-07", "close": 65.2, "volume": 41343.0}, {"date": "2022-09-08", "close": 62.2, "volume": 44881.0}, {"date": "2022-09-09", "close": 62.6, "volume": 39301.0}, {"date": "2022-09-12", "close": 63.0, "volume": 42923.0}, {"date": "2022-09-13", "close": 58.0, "volume": 43127.0}, {"date": "2022-09-14", "close": 58.6, "volume": 37859.0}, {"date": "2022-09-15", "close": 56.4, "volume": 27016.0}, {"date": "2022-09-16", "close": 53.8, "volume": 33383.0}, {"date": "2022-09-19", "close": 50.0, "volume": 25273.0}, {"date": "2022-09-20", "close": 49.2, "volume": 27352.0}, {"date": "2022-09-21", "close": 49.0, "volume": 40735.0}, {"date": "2022-09-22", "close": 47.0, "volume": 24833.0}, {"date": "2022-09-23", "close": 43.8, "volume": 26982.0}, {"date": "2022-09-26", "close": 43.8, "volume": 11449.0}, {"date": "2022-09-27", "close": 45.6, "volume": 11218.0}, {"date": "2022-09-28", "close": 46.0, "volume": 18238.0}, {"date": "2022-09-29", "close": 45.6, "volume": 7678.0}, {"date": "2022-09-30", "close": 46.8, "volume": 17532.0}, {"date": "2022-10-03", "close": 44.8, "volume": 12237.0}, {"date": "2022-10-04", "close": 47.8, "volume": 20252.0}, {"date": "2022-10-05", "close": 48.6, "volume": 7358.0}, {"date": "2022-10-06", "close": 47.2, "volume": 10032.0}, {"date": "2022-10-07", "close": 44.6, "volume": 10518.0}, {"date": "2022-10-10", "close": 42.6, "volume": 12077.0}, {"date": "2022-10-11", "close": 41.0, "volume": 22651.0}, {"date": "2022-10-12", "close": 42.0, "volume": 13064.0}, {"date": "2022-10-13", "close": 44.2, "volume": 17481.0}, {"date": "2022-10-14", "close": 41.2, "volume": 15602.0}, {"date": "2022-10-17", "close": 43.4, "volume": 14100.0}, {"date": "2022-10-18", "close": 44.6, "volume": 12114.0}, {"date": "2022-10-19", "close": 42.2, "volume": 8461.0}, {"date": "2022-10-20", "close": 42.5, "volume": 8973.0}, {"date": "2022-10-21", "close": 42.8, "volume": 8138.0}, {"date": "2022-10-24", "close": 40.6, "volume": 13342.0}, {"date": "2022-10-25", "close": 45.2, "volume": 20420.0}, {"date": "2022-10-26", "close": 46.4, "volume": 19940.0}, {"date": "2022-10-27", "close": 44.0, "volume": 10755.0}, {"date": "2022-10-28", "close": 43.2, "volume": 5913.0}, {"date": "2022-10-31", "close": 43.4, "volume": 20902.0}, {"date": "2022-11-01", "close": 42.6, "volume": 15808.0}, {"date": "2022-11-02", "close": 40.0, "volume": 18781.0}, {"date": "2022-11-03", "close": 41.6, "volume": 18786.0}, {"date": "2022-11-04", "close": 41.2, "volume": 11931.0}, {"date": "2022-11-07", "close": 37.4, "volume": 30526.0}, {"date": "2022-11-08", "close": 34.6, "volume": 29161.0}, {"date": "2022-11-09", "close": 32.2, "volume": 126190.0}, {"date": "2022-11-10", "close": 33.8, "volume": 30660.0}, {"date": "2022-11-11", "close": 40.2, "volume": 44569.0}, {"date": "2022-11-14", "close": 39.0, "volume": 34195.0}, {"date": "2022-11-15", "close": 40.4, "volume": 24591.0}, {"date": "2022-11-16", "close": 39.2, "volume": 10850.0}, {"date": "2022-11-17", "close": 37.0, "volume": 10499.0}, {"date": "2022-11-18", "close": 35.6, "volume": 8612.0}, {"date": "2022-11-21", "close": 34.2, "volume": 14093.0}, {"date": "2022-11-22", "close": 33.2, "volume": 13275.0}, {"date": "2022-11-23", "close": 35.4, "volume": 18765.0}, {"date": "2022-11-25", "close": 34.0, "volume": 8314.0}, {"date": "2022-11-28", "close": 33.4, "volume": 15728.0}, {"date": "2022-11-29", "close": 32.8, "volume": 13596.0}, {"date": "2022-11-30", "close": 36.4, "volume": 27625.0}, {"date": "2022-12-01", "close": 36.6, "volume": 22471.0}, {"date": "2022-12-02", "close": 37.0, "volume": 11698.0}, {"date": "2022-12-05", "close": 35.0, "volume": 10982.0}, {"date": "2022-12-06", "close": 33.4, "volume": 10506.0}, {"date": "2022-12-07", "close": 32.6, "volume": 14315.0}, {"date": "2022-12-08", "close": 33.8, "volume": 15659.0}, {"date": "2022-12-09", "close": 33.2, "volume": 14647.0}, {"date": "2022-12-12", "close": 31.4, "volume": 18478.0}, {"date": "2022-12-13", "close": 31.6, "volume": 10661.0}, {"date": "2022-12-14", "close": 31.4, "volume": 10477.0}, {"date": "2022-12-15", "close": 29.4, "volume": 19988.0}, {"date": "2022-12-16", "close": 29.6, "volume": 14976.0}, {"date": "2022-12-19", "close": 27.2, "volume": 19977.0}, {"date": "2022-12-20", "close": 27.2, "volume": 9486.0}, {"date": "2022-12-21", "close": 28.4, "volume": 13154.0}, {"date": "2022-12-22", "close": 26.6, "volume": 10702.0}, {"date": "2022-12-23", "close": 26.4, "volume": 8391.0}, {"date": "2022-12-27", "close": 24.6, "volume": 11658.0}, {"date": "2022-12-28", "close": 23.4, "volume": 14546.0}, {"date": "2022-12-29", "close": 26.0, "volume": 16120.0}, {"date": "2022-12-30", "close": 26.2, "volume": 11912.0}, {"date": "2023-01-03", "close": 26.6, "volume": 18620.0}, {"date": "2023-01-04", "close": 26.8, "volume": 10469.0}, {"date": "2023-01-05", "close": 27.4, "volume": 14031.0}, {"date": "2023-01-06", "close": 26.8, "volume": 8715.0}, {"date": "2023-01-09", "close": 28.2, "volume": 14465.0}, {"date": "2023-01-10", "close": 31.6, "volume": 16839.0}, {"date": "2023-01-11", "close": 29.4, "volume": 26066.0}, {"date": "2023-01-12", "close": 29.4, "volume": 19898.0}, {"date": "2023-01-13", "close": 41.4, "volume": 4209448.0}, {"date": "2023-01-17", "close": 38.2, "volume": 418374.0}, {"date": "2023-01-18", "close": 35.2, "volume": 108429.0}, {"date": "2023-01-19", "close": 34.6, "volume": 58873.0}, {"date": "2023-01-20", "close": 35.4, "volume": 50498.0}, {"date": "2023-01-23", "close": 35.8, "volume": 92571.0}, {"date": "2023-01-24", "close": 37.2, "volume": 74477.0}, {"date": "2023-01-25", "close": 38.4, "volume": 57350.0}, {"date": "2023-01-26", "close": 39.2, "volume": 59068.0}, {"date": "2023-01-27", "close": 40.4, "volume": 48750.0}, {"date": "2023-01-30", "close": 36.6, "volume": 48794.0}, {"date": "2023-01-31", "close": 37.0, "volume": 25606.0}, {"date": "2023-02-01", "close": 39.6, "volume": 34976.0}, {"date": "2023-02-02", "close": 42.4, "volume": 126005.0}, {"date": "2023-02-03", "close": 39.2, "volume": 45753.0}, {"date": "2023-02-06", "close": 39.4, "volume": 60600.0}, {"date": "2023-02-07", "close": 37.4, "volume": 39528.0}, {"date": "2023-02-08", "close": 34.8, "volume": 40651.0}, {"date": "2023-02-09", "close": 33.6, "volume": 31018.0}, {"date": "2023-02-10", "close": 31.8, "volume": 24609.0}, {"date": "2023-02-13", "close": 32.2, "volume": 42871.0}, {"date": "2023-02-14", "close": 32.2, "volume": 18636.0}, {"date": "2023-02-15", "close": 35.0, "volume": 32174.0}, {"date": "2023-02-16", "close": 32.6, "volume": 19101.0}, {"date": "2023-02-17", "close": 32.2, "volume": 17891.0}, {"date": "2023-02-21", "close": 29.6, "volume": 34241.0}, {"date": "2023-02-22", "close": 29.8, "volume": 13084.0}, {"date": "2023-02-23", "close": 29.2, "volume": 14562.0}, {"date": "2023-02-24", "close": 28.0, "volume": 15424.0}, {"date": "2023-02-27", "close": 27.4, "volume": 10608.0}, {"date": "2023-02-28", "close": 27.8, "volume": 16092.0}, {"date": "2023-03-01", "close": 26.6, "volume": 10075.0}, {"date": "2023-03-02", "close": 26.4, "volume": 12572.0}, {"date": "2023-03-03", "close": 28.0, "volume": 17795.0}, {"date": "2023-03-06", "close": 27.8, "volume": 14003.0}, {"date": "2023-03-07", "close": 27.6, "volume": 14785.0}, {"date": "2023-03-08", "close": 27.0, "volume": 13186.0}, {"date": "2023-03-09", "close": 26.4, "volume": 9754.0}, {"date": "2023-03-10", "close": 26.6, "volume": 18956.0}, {"date": "2023-03-13", "close": 25.8, "volume": 9069.0}, {"date": "2023-03-14", "close": 27.8, "volume": 21806.0}, {"date": "2023-03-15", "close": 27.8, "volume": 54553.0}, {"date": "2023-03-16", "close": 27.4, "volume": 14339.0}, {"date": "2023-03-17", "close": 27.0, "volume": 17289.0}, {"date": "2023-03-20", "close": 26.6, "volume": 11629.0}, {"date": "2023-03-21", "close": 30.2, "volume": 59356.0}, {"date": "2023-03-22", "close": 28.8, "volume": 18607.0}, {"date": "2023-03-23", "close": 27.8, "volume": 17031.0}, {"date": "2023-03-24", "close": 25.8, "volume": 38069.0}, {"date": "2023-03-27", "close": 26.2, "volume": 35170.0}, {"date": "2023-03-28", "close": 26.8, "volume": 14489.0}, {"date": "2023-03-29", "close": 26.2, "volume": 14277.0}, {"date": "2023-03-30", "close": 26.4, "volume": 13591.0}, {"date": "2023-03-31", "close": 26.8, "volume": 12148.0}, {"date": "2023-04-03", "close": 25.4, "volume": 21582.0}, {"date": "2023-04-04", "close": 26.2, "volume": 60598.0}, {"date": "2023-04-05", "close": 24.2, "volume": 31058.0}, {"date": "2023-04-06", "close": 23.6, "volume": 19063.0}, {"date": "2023-04-10", "close": 23.8, "volume": 21681.0}, {"date": "2023-04-11", "close": 24.4, "volume": 22947.0}, {"date": "2023-04-12", "close": 23.4, "volume": 24135.0}, {"date": "2023-04-13", "close": 23.6, "volume": 19448.0}, {"date": "2023-04-14", "close": 23.4, "volume": 11478.0}, {"date": "2023-04-17", "close": 23.2, "volume": 14167.0}, {"date": "2023-04-18", "close": 22.6, "volume": 18256.0}, {"date": "2023-04-19", "close": 21.8, "volume": 17321.0}, {"date": "2023-04-20", "close": 21.4, "volume": 11952.0}, {"date": "2023-04-21", "close": 21.6, "volume": 22760.0}, {"date": "2023-04-24", "close": 20.6, "volume": 24778.0}, {"date": "2023-04-25", "close": 20.8, "volume": 22264.0}, {"date": "2023-04-26", "close": 20.4, "volume": 10533.0}, {"date": "2023-04-27", "close": 21.6, "volume": 18336.0}, {"date": "2023-04-28", "close": 22.2, "volume": 13977.0}, {"date": "2023-05-01", "close": 20.8, "volume": 26685.0}, {"date": "2023-05-02", "close": 21.4, "volume": 12355.0}, {"date": "2023-05-03", "close": 21.2, "volume": 20339.0}, {"date": "2023-05-04", "close": 21.2, "volume": 8731.0}, {"date": "2023-05-05", "close": 22.0, "volume": 11417.0}, {"date": "2023-05-08", "close": 22.0, "volume": 14037.0}, {"date": "2023-05-09", "close": 21.6, "volume": 14241.0}, {"date": "2023-05-10", "close": 21.2, "volume": 16624.0}, {"date": "2023-05-11", "close": 21.8, "volume": 10839.0}, {"date": "2023-05-12", "close": 21.4, "volume": 9606.0}, {"date": "2023-05-15", "close": 22.4, "volume": 14498.0}, {"date": "2023-05-16", "close": 21.4, "volume": 10861.0}, {"date": "2023-05-17", "close": 23.0, "volume": 40481.0}, {"date": "2023-05-18", "close": 23.0, "volume": 17866.0}, {"date": "2023-05-19", "close": 21.8, "volume": 14073.0}, {"date": "2023-05-22", "close": 24.0, "volume": 40112.0}, {"date": "2023-05-23", "close": 24.4, "volume": 29787.0}, {"date": "2023-05-24", "close": 21.3, "volume": 48529.0}, {"date": "2023-05-25", "close": 21.0, "volume": 18199.0}, {"date": "2023-05-26", "close": 21.0, "volume": 16189.0}, {"date": "2023-05-30", "close": 21.2, "volume": 15980.0}, {"date": "2023-05-31", "close": 21.0, "volume": 10473.0}, {"date": "2023-06-01", "close": 21.4, "volume": 28491.0}, {"date": "2023-06-02", "close": 22.0, "volume": 10325.0}, {"date": "2023-06-05", "close": 22.2, "volume": 8360.0}, {"date": "2023-06-06", "close": 23.8, "volume": 15532.0}, {"date": "2023-06-07", "close": 23.2, "volume": 14397.0}, {"date": "2023-06-08", "close": 23.6, "volume": 14520.0}, {"date": "2023-06-09", "close": 23.6, "volume": 13061.0}, {"date": "2023-06-12", "close": 23.8, "volume": 16241.0}, {"date": "2023-06-13", "close": 24.6, "volume": 26490.0}, {"date": "2023-06-14", "close": 23.8, "volume": 26182.0}, {"date": "2023-06-15", "close": 24.0, "volume": 10922.0}, {"date": "2023-06-16", "close": 24.0, "volume": 12702.0}, {"date": "2023-06-20", "close": 23.6, "volume": 14020.0}, {"date": "2023-06-21", "close": 22.6, "volume": 10381.0}, {"date": "2023-06-22", "close": 23.0, "volume": 10402.0}, {"date": "2023-06-23", "close": 22.2, "volume": 7088.0}, {"date": "2023-06-26", "close": 21.8, "volume": 7128.0}, {"date": "2023-06-27", "close": 21.8, "volume": 12387.0}, {"date": "2023-06-28", "close": 23.0, "volume": 11237.0}, {"date": "2023-06-29", "close": 22.4, "volume": 6742.0}, {"date": "2023-06-30", "close": 23.4, "volume": 9132.0}, {"date": "2023-07-03", "close": 24.0, "volume": 11748.0}, {"date": "2023-07-05", "close": 23.6, "volume": 5371.0}, {"date": "2023-07-06", "close": 23.8, "volume": 6132.0}, {"date": "2023-07-07", "close": 23.8, "volume": 5919.0}, {"date": "2023-07-10", "close": 23.2, "volume": 5864.0}, {"date": "2023-07-11", "close": 22.8, "volume": 14750.0}, {"date": "2023-07-12", "close": 22.6, "volume": 11970.0}, {"date": "2023-07-13", "close": 27.4, "volume": 141631.0}, {"date": "2023-07-14", "close": 29.3, "volume": 208624.0}, {"date": "2023-07-17", "close": 33.2, "volume": 73147.0}, {"date": "2023-07-18", "close": 31.8, "volume": 69519.0}, {"date": "2023-07-19", "close": 28.6, "volume": 55162.0}, {"date": "2023-07-20", "close": 26.7, "volume": 35323.0}, {"date": "2023-07-21", "close": 28.0, "volume": 32313.0}, {"date": "2023-07-24", "close": 26.0, "volume": 26579.0}, {"date": "2023-07-25", "close": 25.6, "volume": 51692.0}, {"date": "2023-07-26", "close": 24.8, "volume": 37018.0}, {"date": "2023-07-27", "close": 24.8, "volume": 22882.0}, {"date": "2023-07-28", "close": 27.2, "volume": 32316.0}, {"date": "2023-07-31", "close": 29.4, "volume": 65974.0}, {"date": "2023-08-01", "close": 27.2, "volume": 44055.0}, {"date": "2023-08-02", "close": 25.6, "volume": 32765.0}, {"date": "2023-08-03", "close": 26.0, "volume": 16637.0}, {"date": "2023-08-04", "close": 25.4, "volume": 18438.0}, {"date": "2023-08-07", "close": 25.0, "volume": 17218.0}, {"date": "2023-08-08", "close": 24.6, "volume": 17211.0}, {"date": "2023-08-09", "close": 25.8, "volume": 34204.0}, {"date": "2023-08-10", "close": 24.2, "volume": 17359.0}, {"date": "2023-08-11", "close": 24.4, "volume": 26594.0}, {"date": "2023-08-14", "close": 24.0, "volume": 10277.0}, {"date": "2023-08-15", "close": 23.2, "volume": 14875.0}, {"date": "2023-08-16", "close": 22.0, "volume": 24914.0}, {"date": "2023-08-17", "close": 21.8, "volume": 16934.0}, {"date": "2023-08-18", "close": 22.6, "volume": 12670.0}, {"date": "2023-08-21", "close": 22.0, "volume": 13599.0}, {"date": "2023-08-22", "close": 21.6, "volume": 12662.0}, {"date": "2023-08-23", "close": 21.8, "volume": 10375.0}, {"date": "2023-08-24", "close": 21.2, "volume": 11627.0}, {"date": "2023-08-25", "close": 21.2, "volume": 12862.0}, {"date": "2023-08-28", "close": 22.0, "volume": 14329.0}, {"date": "2023-08-29", "close": 22.4, "volume": 10722.0}, {"date": "2023-08-30", "close": 21.4, "volume": 15370.0}, {"date": "2023-08-31", "close": 21.8, "volume": 9677.0}, {"date": "2023-09-01", "close": 22.4, "volume": 12065.0}, {"date": "2023-09-05", "close": 22.0, "volume": 6991.0}, {"date": "2023-09-06", "close": 21.2, "volume": 12606.0}, {"date": "2023-09-07", "close": 21.4, "volume": 13575.0}, {"date": "2023-09-08", "close": 21.0, "volume": 11975.0}, {"date": "2023-09-11", "close": 21.3, "volume": 12512.0}, {"date": "2023-09-12", "close": 20.9, "volume": 11416.0}, {"date": "2023-09-13", "close": 21.2, "volume": 9739.0}, {"date": "2023-09-14", "close": 21.6, "volume": 10330.0}, {"date": "2023-09-15", "close": 20.6, "volume": 31824.0}, {"date": "2023-09-18", "close": 20.8, "volume": 10863.0}, {"date": "2023-09-19", "close": 20.4, "volume": 15985.0}, {"date": "2023-09-20", "close": 20.0, "volume": 18070.0}, {"date": "2023-09-21", "close": 20.4, "volume": 18073.0}, {"date": "2023-09-22", "close": 19.8, "volume": 18226.0}, {"date": "2023-09-25", "close": 17.95, "volume": 29118.0}, {"date": "2023-09-26", "close": 18.0, "volume": 14226.0}, {"date": "2023-09-27", "close": 16.5, "volume": 36724.0}, {"date": "2023-09-28", "close": 15.16, "volume": 33239.0}, {"date": "2023-09-29", "close": 16.91, "volume": 20604.0}, {"date": "2023-10-02", "close": 15.602, "volume": 29026.0}, {"date": "2023-10-03", "close": 15.828, "volume": 8205.0}, {"date": "2023-10-04", "close": 15.572, "volume": 11414.0}, {"date": "2023-10-05", "close": 15.538, "volume": 6604.0}, {"date": "2023-10-06", "close": 15.326, "volume": 9407.0}, {"date": "2023-10-09", "close": 14.02, "volume": 28786.0}, {"date": "2023-10-10", "close": 14.6, "volume": 7473.0}, {"date": "2023-10-11", "close": 14.126, "volume": 7183.0}, {"date": "2023-10-12", "close": 13.62, "volume": 17513.0}, {"date": "2023-10-13", "close": 13.572, "volume": 16595.0}, {"date": "2023-10-16", "close": 12.25, "volume": 25358.0}, {"date": "2023-10-17", "close": 13.056, "volume": 28640.0}, {"date": "2023-10-18", "close": 13.0, "volume": 7285.0}, {"date": "2023-10-19", "close": 12.468, "volume": 8683.0}, {"date": "2023-10-20", "close": 12.184, "volume": 12567.0}, {"date": "2023-10-23", "close": 11.32, "volume": 23614.0}, {"date": "2023-10-24", "close": 11.6, "volume": 20308.0}, {"date": "2023-10-25", "close": 11.232, "volume": 8577.0}, {"date": "2023-10-26", "close": 11.4, "volume": 12653.0}, {"date": "2023-10-27", "close": 11.034, "volume": 11970.0}, {"date": "2023-10-30", "close": 11.296, "volume": 4987.0}, {"date": "2023-10-31", "close": 11.196, "volume": 11095.0}, {"date": "2023-11-01", "close": 10.808, "volume": 18556.0}, {"date": "2023-11-02", "close": 12.724, "volume": 33717.0}, {"date": "2023-11-03", "close": 13.916, "volume": 20470.0}, {"date": "2023-11-06", "close": 13.156, "volume": 13804.0}, {"date": "2023-11-07", "close": 12.402, "volume": 9382.0}, {"date": "2023-11-08", "close": 12.046, "volume": 9382.0}, {"date": "2023-11-09", "close": 11.38, "volume": 10143.0}, {"date": "2023-11-10", "close": 11.104, "volume": 8073.0}, {"date": "2023-11-13", "close": 14.38, "volume": 163976.0}, {"date": "2023-11-14", "close": 15.29, "volume": 61085.0}, {"date": "2023-11-15", "close": 20.0, "volume": 258523.0}, {"date": "2023-11-16", "close": 18.796, "volume": 122347.0}, {"date": "2023-11-17", "close": 19.996, "volume": 42591.0}, {"date": "2023-11-20", "close": 17.28, "volume": 63833.0}, {"date": "2023-11-21", "close": 18.0, "volume": 17327.0}, {"date": "2023-11-22", "close": 18.838, "volume": 46634.0}, {"date": "2023-11-24", "close": 19.398, "volume": 18780.0}, {"date": "2023-11-27", "close": 19.8, "volume": 29883.0}, {"date": "2023-11-28", "close": 22.8, "volume": 84240.0}, {"date": "2023-11-29", "close": 27.8, "volume": 281043.0}, {"date": "2023-11-30", "close": 25.2, "volume": 140497.0}, {"date": "2023-12-01", "close": 36.0, "volume": 371330.0}, {"date": "2023-12-04", "close": 29.6, "volume": 594640.0}, {"date": "2023-12-05", "close": 25.3, "volume": 206891.0}, {"date": "2023-12-06", "close": 24.2, "volume": 104372.0}, {"date": "2023-12-07", "close": 23.2, "volume": 97350.0}, {"date": "2023-12-08", "close": 22.6, "volume": 41944.0}, {"date": "2023-12-11", "close": 21.4, "volume": 72429.0}, {"date": "2023-12-12", "close": 24.2, "volume": 136091.0}, {"date": "2023-12-13", "close": 24.8, "volume": 82530.0}, {"date": "2023-12-14", "close": 25.0, "volume": 49675.0}, {"date": "2023-12-15", "close": 23.3, "volume": 33432.0}, {"date": "2023-12-18", "close": 22.8, "volume": 35445.0}, {"date": "2023-12-19", "close": 24.2, "volume": 59492.0}, {"date": "2023-12-20", "close": 22.8, "volume": 42290.0}, {"date": "2023-12-21", "close": 22.8, "volume": 29126.0}, {"date": "2023-12-22", "close": 23.4, "volume": 38762.0}, {"date": "2023-12-26", "close": 24.6, "volume": 34378.0}, {"date": "2023-12-27", "close": 25.8, "volume": 58382.0}, {"date": "2023-12-28", "close": 27.4, "volume": 82874.0}, {"date": "2023-12-29", "close": 25.2, "volume": 41188.0}, {"date": "2024-01-02", "close": 25.2, "volume": 30735.0}, {"date": "2024-01-03", "close": 22.7, "volume": 52010.0}, {"date": "2024-01-04", "close": 23.3, "volume": 19271.0}, {"date": "2024-01-05", "close": 23.2, "volume": 26215.0}, {"date": "2024-01-08", "close": 22.8, "volume": 34976.0}, {"date": "2024-01-09", "close": 22.2, "volume": 26761.0}, {"date": "2024-01-10", "close": 21.4, "volume": 21693.0}, {"date": "2024-01-11", "close": 21.2, "volume": 24991.0}, {"date": "2024-01-12", "close": 20.2, "volume": 18975.0}, {"date": "2024-01-16", "close": 17.842, "volume": 55290.0}, {"date": "2024-01-17", "close": 16.56, "volume": 34245.0}, {"date": "2024-01-18", "close": 16.4, "volume": 19586.0}, {"date": "2024-01-19", "close": 16.998, "volume": 23674.0}, {"date": "2024-01-22", "close": 16.4, "volume": 19088.0}, {"date": "2024-01-23", "close": 16.71, "volume": 17064.0}, {"date": "2024-01-24", "close": 16.0, "volume": 19579.0}, {"date": "2024-01-25", "close": 16.3, "volume": 15142.0}, {"date": "2024-01-26", "close": 16.16, "volume": 8231.0}, {"date": "2024-01-29", "close": 17.0, "volume": 13053.0}, {"date": "2024-01-30", "close": 16.29, "volume": 8521.0}, {"date": "2024-01-31", "close": 15.762, "volume": 11831.0}, {"date": "2024-02-01", "close": 15.706, "volume": 32092.0}, {"date": "2024-02-02", "close": 13.806, "volume": 85718.0}, {"date": "2024-02-05", "close": 13.996, "volume": 15244.0}, {"date": "2024-02-06", "close": 14.296, "volume": 14399.0}, {"date": "2024-02-07", "close": 14.344, "volume": 14673.0}, {"date": "2024-02-08", "close": 15.906, "volume": 30092.0}, {"date": "2024-02-09", "close": 16.662, "volume": 28747.0}, {"date": "2024-02-12", "close": 18.51, "volume": 40149.0}, {"date": "2024-02-13", "close": 18.348, "volume": 24031.0}, {"date": "2024-02-14", "close": 19.53, "volume": 29774.0}, {"date": "2024-02-15", "close": 21.4, "volume": 33301.0}, {"date": "2024-02-16", "close": 19.326, "volume": 22018.0}, {"date": "2024-02-20", "close": 17.532, "volume": 18787.0}, {"date": "2024-02-21", "close": 16.8, "volume": 14183.0}, {"date": "2024-02-22", "close": 17.8, "volume": 24817.0}, {"date": "2024-02-23", "close": 16.54, "volume": 12325.0}, {"date": "2024-02-26", "close": 18.5, "volume": 24015.0}, {"date": "2024-02-27", "close": 20.0, "volume": 23953.0}, {"date": "2024-02-28", "close": 19.772, "volume": 19162.0}, {"date": "2024-02-29", "close": 19.506, "volume": 12264.0}, {"date": "2024-03-01", "close": 20.6, "volume": 13437.0}, {"date": "2024-03-04", "close": 20.0, "volume": 24202.0}, {"date": "2024-03-05", "close": 19.7, "volume": 16295.0}, {"date": "2024-03-06", "close": 20.6, "volume": 21925.0}, {"date": "2024-03-07", "close": 19.92, "volume": 15745.0}, {"date": "2024-03-08", "close": 20.4, "volume": 37757.0}, {"date": "2024-03-11", "close": 21.2, "volume": 29287.0}, {"date": "2024-03-12", "close": 22.2, "volume": 37561.0}, {"date": "2024-03-13", "close": 22.0, "volume": 12690.0}, {"date": "2024-03-14", "close": 22.4, "volume": 18939.0}, {"date": "2024-03-15", "close": 21.8, "volume": 10944.0}, {"date": "2024-03-18", "close": 22.0, "volume": 13060.0}, {"date": "2024-03-19", "close": 22.0, "volume": 6657.0}, {"date": "2024-03-20", "close": 22.6, "volume": 18824.0}, {"date": "2024-03-21", "close": 23.0, "volume": 43266.0}, {"date": "2024-03-22", "close": 22.0, "volume": 19014.0}, {"date": "2024-03-25", "close": 21.2, "volume": 17448.0}, {"date": "2024-03-26", "close": 18.402, "volume": 27535.0}, {"date": "2024-03-27", "close": 17.518, "volume": 25114.0}, {"date": "2024-03-28", "close": 18.484, "volume": 14997.0}, {"date": "2024-04-01", "close": 17.694, "volume": 11869.0}, {"date": "2024-04-02", "close": 17.0, "volume": 20651.0}, {"date": "2024-04-03", "close": 16.98, "volume": 12469.0}, {"date": "2024-04-04", "close": 16.8, "volume": 10890.0}, {"date": "2024-04-05", "close": 17.05, "volume": 13510.0}, {"date": "2024-04-08", "close": 16.882, "volume": 8981.0}, {"date": "2024-04-09", "close": 17.02, "volume": 11302.0}, {"date": "2024-04-10", "close": 16.248, "volume": 16249.0}, {"date": "2024-04-11", "close": 16.628, "volume": 10191.0}, {"date": "2024-04-12", "close": 16.04, "volume": 8425.0}, {"date": "2024-04-15", "close": 15.04, "volume": 16791.0}, {"date": "2024-04-16", "close": 14.504, "volume": 13135.0}, {"date": "2024-04-17", "close": 14.496, "volume": 9454.0}, {"date": "2024-04-18", "close": 14.584, "volume": 5510.0}, {"date": "2024-04-19", "close": 15.078, "volume": 9497.0}, {"date": "2024-04-22", "close": 15.248, "volume": 7605.0}, {"date": "2024-04-23", "close": 16.056, "volume": 9501.0}, {"date": "2024-04-24", "close": 15.674, "volume": 11454.0}, {"date": "2024-04-25", "close": 15.724, "volume": 6121.0}, {"date": "2024-04-26", "close": 16.62, "volume": 11560.0}, {"date": "2024-04-29", "close": 16.466, "volume": 17026.0}, {"date": "2024-04-30", "close": 15.896, "volume": 10522.0}, {"date": "2024-05-01", "close": 16.2, "volume": 9016.0}, {"date": "2024-05-02", "close": 16.9, "volume": 20129.0}, {"date": "2024-05-03", "close": 17.476, "volume": 36568.0}, {"date": "2024-05-06", "close": 17.04, "volume": 28054.0}, {"date": "2024-05-07", "close": 16.8, "volume": 14558.0}, {"date": "2024-05-08", "close": 17.264, "volume": 11301.0}, {"date": "2024-05-09", "close": 17.544, "volume": 17765.0}, {"date": "2024-05-10", "close": 16.598, "volume": 14938.0}, {"date": "2024-05-13", "close": 21.0, "volume": 178427.0}, {"date": "2024-05-14", "close": 20.2, "volume": 185146.0}, {"date": "2024-05-15", "close": 21.0, "volume": 46383.0}, {"date": "2024-05-16", "close": 22.4, "volume": 42076.0}, {"date": "2024-05-17", "close": 20.6, "volume": 31663.0}, {"date": "2024-05-20", "close": 22.6, "volume": 49500.0}, {"date": "2024-05-21", "close": 21.4, "volume": 32023.0}, {"date": "2024-05-22", "close": 21.8, "volume": 38373.0}, {"date": "2024-05-23", "close": 20.4, "volume": 36655.0}, {"date": "2024-05-24", "close": 20.4, "volume": 32227.0}, {"date": "2024-05-28", "close": 19.98, "volume": 22611.0}, {"date": "2024-05-29", "close": 18.8, "volume": 23897.0}, {"date": "2024-05-30", "close": 17.63, "volume": 36440.0}, {"date": "2024-05-31", "close": 17.622, "volume": 11305.0}, {"date": "2024-06-03", "close": 18.2, "volume": 25724.0}, {"date": "2024-06-04", "close": 17.5, "volume": 12364.0}, {"date": "2024-06-05", "close": 18.738, "volume": 32014.0}, {"date": "2024-06-06", "close": 19.092, "volume": 42074.0}, {"date": "2024-06-07", "close": 18.19, "volume": 38163.0}, {"date": "2024-06-10", "close": 17.662, "volume": 11652.0}, {"date": "2024-06-11", "close": 18.354, "volume": 25411.0}, {"date": "2024-06-12", "close": 18.058, "volume": 19397.0}, {"date": "2024-06-13", "close": 17.622, "volume": 12263.0}, {"date": "2024-06-14", "close": 17.05, "volume": 21786.0}, {"date": "2024-06-17", "close": 17.178, "volume": 12555.0}, {"date": "2024-06-18", "close": 17.214, "volume": 12042.0}, {"date": "2024-06-20", "close": 16.8, "volume": 8977.0}, {"date": "2024-06-21", "close": 16.656, "volume": 9012.0}, {"date": "2024-06-24", "close": 17.38, "volume": 20765.0}, {"date": "2024-06-25", "close": 17.302, "volume": 7946.0}, {"date": "2024-06-26", "close": 17.262, "volume": 14829.0}, {"date": "2024-06-27", "close": 18.02, "volume": 12586.0}, {"date": "2024-06-28", "close": 18.156, "volume": 19852.0}, {"date": "2024-07-01", "close": 17.65, "volume": 10021.0}, {"date": "2024-07-02", "close": 17.02, "volume": 12586.0}, {"date": "2024-07-03", "close": 18.722, "volume": 99547.0}, {"date": "2024-07-05", "close": 21.2, "volume": 863308.0}, {"date": "2024-07-08", "close": 21.8, "volume": 327140.0}, {"date": "2024-07-09", "close": 23.2, "volume": 99993.0}, {"date": "2024-07-10", "close": 22.0, "volume": 59363.0}, {"date": "2024-07-11", "close": 21.3, "volume": 68046.0}, {"date": "2024-07-12", "close": 21.1, "volume": 32097.0}, {"date": "2024-07-15", "close": 20.4, "volume": 35253.0}, {"date": "2024-07-16", "close": 21.7, "volume": 76630.0}, {"date": "2024-07-17", "close": 21.0, "volume": 22673.0}, {"date": "2024-07-18", "close": 20.2, "volume": 28943.0}, {"date": "2024-07-19", "close": 19.16, "volume": 27918.0}, {"date": "2024-07-22", "close": 18.072, "volume": 32962.0}, {"date": "2024-07-23", "close": 18.24, "volume": 11343.0}, {"date": "2024-07-24", "close": 17.032, "volume": 27487.0}, {"date": "2024-07-25", "close": 17.008, "volume": 14591.0}, {"date": "2024-07-26", "close": 17.85, "volume": 19012.0}, {"date": "2024-07-29", "close": 17.58, "volume": 9075.0}, {"date": "2024-07-30", "close": 17.382, "volume": 11183.0}, {"date": "2024-07-31", "close": 17.94, "volume": 23865.0}, {"date": "2024-08-01", "close": 17.4, "volume": 13982.0}, {"date": "2024-08-02", "close": 16.652, "volume": 30863.0}, {"date": "2024-08-05", "close": 15.782, "volume": 27289.0}, {"date": "2024-08-06", "close": 15.6, "volume": 22319.0}, {"date": "2024-08-07", "close": 15.0, "volume": 24970.0}, {"date": "2024-08-08", "close": 15.708, "volume": 12347.0}, {"date": "2024-08-09", "close": 16.326, "volume": 28159.0}, {"date": "2024-08-12", "close": 16.122, "volume": 14585.0}, {"date": "2024-08-13", "close": 16.488, "volume": 12609.0}, {"date": "2024-08-14", "close": 16.744, "volume": 15512.0}, {"date": "2024-08-15", "close": 17.206, "volume": 19108.0}, {"date": "2024-08-16", "close": 16.868, "volume": 18509.0}, {"date": "2024-08-19", "close": 16.498, "volume": 17487.0}, {"date": "2024-08-20", "close": 16.778, "volume": 17236.0}, {"date": "2024-08-21", "close": 17.226, "volume": 14206.0}, {"date": "2024-08-22", "close": 16.716, "volume": 10822.0}, {"date": "2024-08-23", "close": 17.28, "volume": 24171.0}, {"date": "2024-08-26", "close": 17.1, "volume": 10275.0}, {"date": "2024-08-27", "close": 16.468, "volume": 9441.0}, {"date": "2024-08-28", "close": 15.3, "volume": 26622.0}, {"date": "2024-08-29", "close": 15.4, "volume": 19614.0}, {"date": "2024-08-30", "close": 16.338, "volume": 22901.0}, {"date": "2024-09-03", "close": 15.302, "volume": 13789.0}, {"date": "2024-09-04", "close": 15.422, "volume": 17306.0}, {"date": "2024-09-05", "close": 15.6, "volume": 15147.0}, {"date": "2024-09-06", "close": 15.0, "volume": 17424.0}, {"date": "2024-09-09", "close": 14.702, "volume": 16731.0}, {"date": "2024-09-10", "close": 14.604, "volume": 11889.0}, {"date": "2024-09-11", "close": 15.068, "volume": 11504.0}, {"date": "2024-09-12", "close": 15.228, "volume": 12217.0}, {"date": "2024-09-13", "close": 15.506, "volume": 19425.0}, {"date": "2024-09-16", "close": 15.074, "volume": 9722.0}, {"date": "2024-09-17", "close": 17.286, "volume": 232110.0}, {"date": "2024-09-18", "close": 15.956, "volume": 41366.0}, {"date": "2024-09-19", "close": 15.9, "volume": 18313.0}, {"date": "2024-09-20", "close": 15.36, "volume": 24606.0}, {"date": "2024-09-23", "close": 15.028, "volume": 13292.0}, {"date": "2024-09-24", "close": 15.224, "volume": 15558.0}, {"date": "2024-09-25", "close": 14.81, "volume": 12318.0}, {"date": "2024-09-26", "close": 15.3, "volume": 24814.0}, {"date": "2024-09-27", "close": 15.136, "volume": 20085.0}, {"date": "2024-09-30", "close": 14.784, "volume": 22359.0}, {"date": "2024-10-01", "close": 14.108, "volume": 41648.0}, {"date": "2024-10-02", "close": 13.91, "volume": 13216.0}, {"date": "2024-10-03", "close": 13.694, "volume": 11839.0}, {"date": "2024-10-04", "close": 14.062, "volume": 15873.0}, {"date": "2024-10-07", "close": 14.394, "volume": 17175.0}, {"date": "2024-10-08", "close": 14.142, "volume": 12407.0}, {"date": "2024-10-09", "close": 14.128, "volume": 12064.0}, {"date": "2024-10-10", "close": 14.15, "volume": 13605.0}, {"date": "2024-10-11", "close": 14.14, "volume": 12431.0}, {"date": "2024-10-14", "close": 14.032, "volume": 13679.0}, {"date": "2024-10-15", "close": 13.62, "volume": 14373.0}, {"date": "2024-10-16", "close": 13.674, "volume": 15841.0}, {"date": "2024-10-17", "close": 13.002, "volume": 24168.0}, {"date": "2024-10-18", "close": 12.712, "volume": 21303.0}, {"date": "2024-10-21", "close": 12.412, "volume": 28116.0}, {"date": "2024-10-22", "close": 12.15, "volume": 19251.0}, {"date": "2024-10-23", "close": 12.028, "volume": 26069.0}, {"date": "2024-10-24", "close": 12.4, "volume": 22289.0}, {"date": "2024-10-25", "close": 12.69, "volume": 16559.0}, {"date": "2024-10-28", "close": 13.4, "volume": 24257.0}, {"date": "2024-10-29", "close": 12.69, "volume": 17235.0}, {"date": "2024-10-30", "close": 12.704, "volume": 17371.0}, {"date": "2024-10-31", "close": 12.18, "volume": 18808.0}, {"date": "2024-11-01", "close": 12.382, "volume": 19430.0}, {"date": "2024-11-04", "close": 12.66, "volume": 21476.0}, {"date": "2024-11-05", "close": 13.25, "volume": 32729.0}, {"date": "2024-11-06", "close": 12.714, "volume": 23021.0}, {"date": "2024-11-07", "close": 13.306, "volume": 47186.0}, {"date": "2024-11-08", "close": 12.912, "volume": 23485.0}, {"date": "2024-11-11", "close": 13.906, "volume": 67897.0}, {"date": "2024-11-12", "close": 13.0, "volume": 29519.0}, {"date": "2024-11-13", "close": 13.0, "volume": 25244.0}, {"date": "2024-11-14", "close": 12.352, "volume": 23713.0}, {"date": "2024-11-15", "close": 12.552, "volume": 54934.0}, {"date": "2024-11-18", "close": 12.084, "volume": 31278.0}, {"date": "2024-11-19", "close": 11.6, "volume": 36224.0}, {"date": "2024-11-20", "close": 11.74, "volume": 28201.0}, {"date": "2024-11-21", "close": 11.402, "volume": 29928.0}, {"date": "2024-11-22", "close": 11.7, "volume": 29360.0}, {"date": "2024-11-25", "close": 12.16, "volume": 32902.0}, {"date": "2024-11-26", "close": 12.036, "volume": 38264.0}, {"date": "2024-11-27", "close": 11.914, "volume": 16757.0}, {"date": "2024-11-29", "close": 11.852, "volume": 15179.0}, {"date": "2024-12-02", "close": 11.474, "volume": 27602.0}, {"date": "2024-12-03", "close": 11.582, "volume": 19769.0}, {"date": "2024-12-04", "close": 11.2, "volume": 26628.0}, {"date": "2024-12-05", "close": 11.5, "volume": 76820.0}, {"date": "2024-12-06", "close": 12.38, "volume": 44639.0}, {"date": "2024-12-09", "close": 12.7, "volume": 43430.0}, {"date": "2024-12-10", "close": 11.992, "volume": 38123.0}, {"date": "2024-12-11", "close": 11.368, "volume": 53220.0}, {"date": "2024-12-12", "close": 11.0, "volume": 37305.0}, {"date": "2024-12-13", "close": 10.37, "volume": 50584.0}, {"date": "2024-12-16", "close": 9.792, "volume": 44216.0}, {"date": "2024-12-17", "close": 9.602, "volume": 54134.0}, {"date": "2024-12-18", "close": 9.536, "volume": 56412.0}, {"date": "2024-12-19", "close": 8.91, "volume": 53031.0}, {"date": "2024-12-20", "close": 9.23, "volume": 40611.0}, {"date": "2024-12-23", "close": 9.248, "volume": 27411.0}, {"date": "2024-12-24", "close": 9.32, "volume": 17632.0}, {"date": "2024-12-26", "close": 9.218, "volume": 45544.0}, {"date": "2024-12-27", "close": 8.888, "volume": 34443.0}, {"date": "2024-12-30", "close": 8.442, "volume": 61930.0}, {"date": "2024-12-31", "close": 7.928, "volume": 66736.0}, {"date": "2025-01-02", "close": 8.914, "volume": 37037.0}, {"date": "2025-01-03", "close": 9.55, "volume": 38876.0}, {"date": "2025-01-06", "close": 10.204, "volume": 128808.0}, {"date": "2025-01-07", "close": 9.788, "volume": 70155.0}, {"date": "2025-01-08", "close": 9.092, "volume": 64821.0}, {"date": "2025-01-10", "close": 9.046, "volume": 32617.0}, {"date": "2025-01-13", "close": 8.546, "volume": 59830.0}, {"date": "2025-01-14", "close": 8.614, "volume": 20774.0}, {"date": "2025-01-15", "close": 8.562, "volume": 30196.0}, {"date": "2025-01-16", "close": 8.508, "volume": 26662.0}, {"date": "2025-01-17", "close": 8.616, "volume": 35038.0}, {"date": "2025-01-21", "close": 8.376, "volume": 21279.0}, {"date": "2025-01-22", "close": 8.396, "volume": 16849.0}, {"date": "2025-01-23", "close": 9.63, "volume": 221212.0}, {"date": "2025-01-24", "close": 9.25, "volume": 43772.0}, {"date": "2025-01-27", "close": 8.82, "volume": 40258.0}, {"date": "2025-01-28", "close": 8.756, "volume": 28508.0}, {"date": "2025-01-29", "close": 8.382, "volume": 22356.0}, {"date": "2025-01-30", "close": 8.752, "volume": 36855.0}, {"date": "2025-01-31", "close": 9.08, "volume": 106355.0}, {"date": "2025-02-03", "close": 8.582, "volume": 43231.0}, {"date": "2025-02-04", "close": 8.834, "volume": 16311.0}, {"date": "2025-02-05", "close": 8.58, "volume": 13990.0}, {"date": "2025-02-06", "close": 8.916, "volume": 39412.0}, {"date": "2025-02-07", "close": 8.858, "volume": 22394.0}, {"date": "2025-02-10", "close": 8.836, "volume": 12516.0}, {"date": "2025-02-11", "close": 8.79, "volume": 17639.0}, {"date": "2025-02-12", "close": 8.782, "volume": 14147.0}, {"date": "2025-02-13", "close": 8.938, "volume": 18694.0}, {"date": "2025-02-14", "close": 9.4, "volume": 36476.0}, {"date": "2025-02-18", "close": 9.596, "volume": 34912.0}, {"date": "2025-02-19", "close": 8.934, "volume": 41186.0}, {"date": "2025-02-20", "close": 9.556, "volume": 261616.0}, {"date": "2025-02-21", "close": 9.046, "volume": 47348.0}, {"date": "2025-02-24", "close": 8.544, "volume": 61007.0}, {"date": "2025-02-25", "close": 8.202, "volume": 32800.0}, {"date": "2025-02-26", "close": 8.2, "volume": 18401.0}, {"date": "2025-02-27", "close": 8.054, "volume": 17752.0}, {"date": "2025-02-28", "close": 8.092, "volume": 16219.0}, {"date": "2025-03-03", "close": 7.466, "volume": 73990.0}, {"date": "2025-03-04", "close": 7.2, "volume": 27669.0}, {"date": "2025-03-05", "close": 7.678, "volume": 18023.0}, {"date": "2025-03-06", "close": 7.828, "volume": 19914.0}, {"date": "2025-03-07", "close": 7.944, "volume": 17052.0}, {"date": "2025-03-10", "close": 7.366, "volume": 26492.0}, {"date": "2025-03-11", "close": 7.544, "volume": 27182.0}, {"date": "2025-03-12", "close": 7.778, "volume": 13393.0}, {"date": "2025-03-13", "close": 7.66, "volume": 9935.0}, {"date": "2025-03-14", "close": 5.602, "volume": 218739.0}, {"date": "2025-03-17", "close": 5.798, "volume": 26927.0}, {"date": "2025-03-18", "close": 5.978, "volume": 47550.0}, {"date": "2025-03-19", "close": 6.064, "volume": 32357.0}, {"date": "2025-03-20", "close": 5.96, "volume": 21221.0}, {"date": "2025-03-21", "close": 6.078, "volume": 27677.0}, {"date": "2025-03-24", "close": 5.8, "volume": 26892.0}, {"date": "2025-03-25", "close": 5.356, "volume": 47411.0}, {"date": "2025-03-26", "close": 5.46, "volume": 22042.0}, {"date": "2025-03-27", "close": 5.316, "volume": 17440.0}, {"date": "2025-03-28", "close": 5.564, "volume": 36332.0}, {"date": "2025-03-31", "close": 5.15, "volume": 26357.0}, {"date": "2025-04-01", "close": 5.24, "volume": 15450.0}, {"date": "2025-04-02", "close": 5.392, "volume": 26076.0}, {"date": "2025-04-03", "close": 4.402, "volume": 43782.0}, {"date": "2025-04-04", "close": 4.854, "volume": 51922.0}, {"date": "2025-04-07", "close": 5.265, "volume": 117940.0}, {"date": "2025-04-08", "close": 4.03, "volume": 120247.0}, {"date": "2025-04-09", "close": 3.93, "volume": 89284.0}, {"date": "2025-04-10", "close": 3.805, "volume": 52399.0}, {"date": "2025-04-11", "close": 3.9, "volume": 76945.0}, {"date": "2025-04-14", "close": 4.16, "volume": 26151.0}, {"date": "2025-04-15", "close": 4.0, "volume": 10097.0}, {"date": "2025-04-16", "close": 3.76, "volume": 16680.0}, {"date": "2025-04-17", "close": 3.98, "volume": 28604.0}, {"date": "2025-04-21", "close": 3.67, "volume": 14565.0}, {"date": "2025-04-22", "close": 3.71, "volume": 12244.0}, {"date": "2025-04-23", "close": 3.76, "volume": 22736.0}, {"date": "2025-04-24", "close": 3.91, "volume": 35436.0}, {"date": "2025-04-25", "close": 3.76, "volume": 19951.0}, {"date": "2025-04-28", "close": 3.82, "volume": 34963.0}, {"date": "2025-04-29", "close": 3.78, "volume": 8714.0}, {"date": "2025-04-30", "close": 3.7, "volume": 27753.0}, {"date": "2025-05-01", "close": 3.6, "volume": 39369.0}, {"date": "2025-05-02", "close": 3.57, "volume": 21648.0}, {"date": "2025-05-05", "close": 3.5, "volume": 7929.0}, {"date": "2025-05-06", "close": 3.76, "volume": 122480.0}, {"date": "2025-05-07", "close": 3.67, "volume": 42316.0}, {"date": "2025-05-08", "close": 4.11, "volume": 74394.0}, {"date": "2025-05-09", "close": 4.005, "volume": 27416.0}, {"date": "2025-05-12", "close": 4.76, "volume": 49110.0}, {"date": "2025-05-13", "close": 5.2, "volume": 67159.0}, {"date": "2025-05-14", "close": 7.99, "volume": 2504233.0}, {"date": "2025-05-15", "close": 7.42, "volume": 627655.0}, {"date": "2025-05-16", "close": 6.2, "volume": 359350.0}, {"date": "2025-05-19", "close": 6.17, "volume": 131058.0}, {"date": "2025-05-20", "close": 6.2, "volume": 84472.0}, {"date": "2025-05-21", "close": 5.71, "volume": 165284.0}, {"date": "2025-05-22", "close": 5.58, "volume": 332102.0}, {"date": "2025-05-23", "close": 5.555, "volume": 362456.0}, {"date": "2025-05-27", "close": 6.02, "volume": 230831.0}, {"date": "2025-05-28", "close": 6.07, "volume": 250315.0}, {"date": "2025-05-29", "close": 6.0, "volume": 236301.0}, {"date": "2025-05-30", "close": 4.84, "volume": 332925.0}, {"date": "2025-06-02", "close": 5.345, "volume": 543710.0}, {"date": "2025-06-03", "close": 6.21, "volume": 258751.0}, {"date": "2025-06-04", "close": 6.28, "volume": 191218.0}, {"date": "2025-06-05", "close": 10.53, "volume": 10672560.0}, {"date": "2025-06-06", "close": 10.4, "volume": 1198889.0}, {"date": "2025-06-09", "close": 13.69, "volume": 4398853.0}, {"date": "2025-06-10", "close": 12.45, "volume": 1005840.0}, {"date": "2025-06-11", "close": 10.71, "volume": 571685.0}, {"date": "2025-06-12", "close": 10.42, "volume": 514371.0}, {"date": "2025-06-13", "close": 9.36, "volume": 264331.0}, {"date": "2025-06-16", "close": 11.15, "volume": 592058.0}, {"date": "2025-06-17", "close": 11.69, "volume": 671123.0}, {"date": "2025-06-18", "close": 11.28, "volume": 215780.0}, {"date": "2025-06-20", "close": 11.38, "volume": 132034.0}, {"date": "2025-06-23", "close": 10.26, "volume": 389885.0}, {"date": "2025-06-24", "close": 11.865, "volume": 965478.0}, {"date": "2025-06-25", "close": 12.23, "volume": 467788.0}, {"date": "2025-06-26", "close": 13.57, "volume": 812117.0}, {"date": "2025-06-27", "close": 12.08, "volume": 421564.0}, {"date": "2025-06-30", "close": 16.24, "volume": 1196639.0}, {"date": "2025-07-01", "close": 15.7, "volume": 594323.0}, {"date": "2025-07-02", "close": 17.2, "volume": 309319.0}, {"date": "2025-07-03", "close": 16.59, "volume": 113011.0}, {"date": "2025-07-07", "close": 16.57, "volume": 118652.0}, {"date": "2025-07-08", "close": 18.71, "volume": 306674.0}, {"date": "2025-07-09", "close": 21.72, "volume": 595645.0}, {"date": "2025-07-10", "close": 28.73, "volume": 1151140.0}, {"date": "2025-07-11", "close": 49.24, "volume": 3156202.0}, {"date": "2025-07-14", "close": 36.22, "volume": 1989078.0}, {"date": "2025-07-15", "close": 29.33, "volume": 2065108.0}, {"date": "2025-07-16", "close": 27.12, "volume": 1144230.0}, {"date": "2025-07-17", "close": 31.79, "volume": 1786242.0}, {"date": "2025-07-18", "close": 29.55, "volume": 1275249.0}, {"date": "2025-07-21", "close": 26.34, "volume": 754492.0}, {"date": "2025-07-22", "close": 30.53, "volume": 1010371.0}, {"date": "2025-07-23", "close": 32.16, "volume": 293029.0}, {"date": "2025-07-24", "close": 30.71, "volume": 137089.0}, {"date": "2025-07-25", "close": 34.31, "volume": 809607.0}, {"date": "2025-07-28", "close": 39.08, "volume": 1163096.0}, {"date": "2025-07-29", "close": 56.19, "volume": 2704354.0}, {"date": "2025-07-30", "close": 44.97, "volume": 1920353.0}, {"date": "2025-07-31", "close": 63.79, "volume": 2573087.0}, {"date": "2025-08-01", "close": 53.53, "volume": 1214478.0}, {"date": "2025-08-04", "close": 54.81, "volume": 1292716.0}, {"date": "2025-08-05", "close": 57.17, "volume": 1080091.0}, {"date": "2025-08-06", "close": 58.85, "volume": 825110.0}, {"date": "2025-08-07", "close": 59.44, "volume": 613988.0}, {"date": "2025-08-08", "close": 79.79, "volume": 1760586.0}, {"date": "2025-08-11", "close": 70.27, "volume": 737554.0}, {"date": "2025-08-12", "close": 73.64, "volume": 642046.0}, {"date": "2025-08-13", "close": 91.89, "volume": 1829069.0}, {"date": "2025-08-14", "close": 128.09, "volume": 2917742.0}, {"date": "2025-08-15", "close": 101.02, "volume": 2327990.0}, {"date": "2025-08-18", "close": 107.12, "volume": 986547.0}, {"date": "2025-08-19", "close": 89.4, "volume": 876829.0}, {"date": "2025-08-20", "close": 110.64, "volume": 1595058.0}, {"date": "2025-08-21", "close": 115.78, "volume": 1553730.0}, {"date": "2025-08-22", "close": 100.75, "volume": 2213501.0}, {"date": "2025-08-25", "close": 85.0, "volume": 1262727.0}, {"date": "2025-08-26", "close": 67.03, "volume": 1387707.0}, {"date": "2025-08-27", "close": 60.89, "volume": 1110408.0}, {"date": "2025-08-28", "close": 49.51, "volume": 1532095.0}, {"date": "2025-08-29", "close": 41.93, "volume": 1472848.0}, {"date": "2025-09-02", "close": 38.63, "volume": 2382994.0}, {"date": "2025-09-03", "close": 30.97, "volume": 2864513.0}, {"date": "2025-09-04", "close": 40.25, "volume": 4485995.0}, {"date": "2025-09-05", "close": 44.12, "volume": 3754319.0}, {"date": "2025-09-08", "close": 39.11, "volume": 2586442.0}, {"date": "2025-09-09", "close": 35.3, "volume": 1674406.0}, {"date": "2025-09-10", "close": 35.91, "volume": 1162662.0}, {"date": "2025-09-11", "close": 37.77, "volume": 2903527.0}, {"date": "2025-09-12", "close": 43.98, "volume": 3151039.0}, {"date": "2025-09-15", "close": 43.5, "volume": 2985342.0}, {"date": "2025-09-16", "close": 42.55, "volume": 2587677.0}, {"date": "2025-09-17", "close": 47.12, "volume": 2706268.0}, {"date": "2025-09-18", "close": 46.53, "volume": 2020132.0}, {"date": "2025-09-19", "close": 55.0, "volume": 2545963.0}, {"date": "2025-09-22", "close": 44.01, "volume": 2460866.0}, {"date": "2025-09-23", "close": 44.87, "volume": 1204243.0}, {"date": "2025-09-24", "close": 44.86, "volume": 1683172.0}, {"date": "2025-09-25", "close": 44.16, "volume": 2290207.0}, {"date": "2025-09-26", "close": 43.18, "volume": 1714132.0}, {"date": "2025-09-29", "close": 39.98, "volume": 2053930.0}, {"date": "2025-09-30", "close": 41.95, "volume": 1839754.0}, {"date": "2025-10-01", "close": 43.45, "volume": 1301804.0}, {"date": "2025-10-02", "close": 44.3, "volume": 657407.0}, {"date": "2025-10-03", "close": 46.7, "volume": 625853.0}, {"date": "2025-10-06", "close": 53.72, "volume": 854398.0}, {"date": "2025-10-07", "close": 49.37, "volume": 623826.0}, {"date": "2025-10-08", "close": 49.58, "volume": 371548.0}, {"date": "2025-10-09", "close": 49.0, "volume": 393098.0}, {"date": "2025-10-10", "close": 46.19, "volume": 575322.0}, {"date": "2025-10-13", "close": 48.87, "volume": 507760.0}, {"date": "2025-10-14", "close": 49.42, "volume": 427224.0}, {"date": "2025-10-15", "close": 47.28, "volume": 1317317.0}, {"date": "2025-10-16", "close": 46.34, "volume": 1502837.0}, {"date": "2025-10-17", "close": 47.22, "volume": 984843.0}, {"date": "2025-10-20", "close": 52.79, "volume": 1826785.0}, {"date": "2025-10-21", "close": 50.2, "volume": 1282642.0}, {"date": "2025-10-22", "close": 44.26, "volume": 973453.0}, {"date": "2025-10-23", "close": 47.37, "volume": 1232718.0}, {"date": "2025-10-24", "close": 66.72, "volume": 3406527.0}, {"date": "2025-10-27", "close": 66.33, "volume": 1232020.0}, {"date": "2025-10-28", "close": 63.55, "volume": 770445.0}, {"date": "2025-10-29", "close": 69.52, "volume": 1568434.0}, {"date": "2025-10-30", "close": 81.0, "volume": 1884254.0}, {"date": "2025-10-31", "close": 84.79, "volume": 1019641.0}, {"date": "2025-11-03", "close": 84.45, "volume": 1982418.0}, {"date": "2025-11-04", "close": 77.77, "volume": 714057.0}, {"date": "2025-11-05", "close": 87.13, "volume": 601594.0}, {"date": "2025-11-06", "close": 85.11, "volume": 327606.0}, {"date": "2025-11-07", "close": 90.9, "volume": 692314.0}, {"date": "2025-11-10", "close": 92.32, "volume": 406380.0}, {"date": "2025-11-11", "close": 92.64, "volume": 359785.0}, {"date": "2025-11-12", "close": 91.76, "volume": 410075.0}, {"date": "2025-11-13", "close": 78.38, "volume": 379835.0}, {"date": "2025-11-14", "close": 72.09, "volume": 217838.0}, {"date": "2025-11-17", "close": 67.12, "volume": 224081.0}, {"date": "2025-11-18", "close": 61.47, "volume": 131356.0}, {"date": "2025-11-19", "close": 59.0, "volume": 186300.0}, {"date": "2025-11-20", "close": 58.85, "volume": 196294.0}, {"date": "2025-11-21", "close": 70.73, "volume": 335675.0}, {"date": "2025-11-24", "close": 77.4, "volume": 239297.0}, {"date": "2025-11-25", "close": 77.9, "volume": 140132.0}, {"date": "2025-11-26", "close": 76.49, "volume": 135164.0}, {"date": "2025-11-28", "close": 75.88, "volume": 131390.0}, {"date": "2025-12-01", "close": 72.15, "volume": 134561.0}, {"date": "2025-12-02", "close": 70.26, "volume": 155098.0}, {"date": "2025-12-03", "close": 76.16, "volume": 204970.0}, {"date": "2025-12-04", "close": 78.0, "volume": 173401.0}, {"date": "2025-12-05", "close": 74.06, "volume": 146721.0}, {"date": "2025-12-08", "close": 68.71, "volume": 205565.0}, {"date": "2025-12-09", "close": 70.41, "volume": 107840.0}, {"date": "2025-12-10", "close": 66.925, "volume": 153609.0}, {"date": "2025-12-11", "close": 64.03, "volume": 150595.0}, {"date": "2025-12-12", "close": 62.0, "volume": 84314.0}, {"date": "2025-12-15", "close": 57.16, "volume": 128952.0}, {"date": "2025-12-16", "close": 58.86, "volume": 106698.0}, {"date": "2025-12-17", "close": 53.8, "volume": 136615.0}, {"date": "2025-12-18", "close": 55.89, "volume": 114849.0}, {"date": "2025-12-19", "close": 54.35, "volume": 156372.0}, {"date": "2025-12-22", "close": 55.77, "volume": 133665.0}, {"date": "2025-12-23", "close": 54.82, "volume": 71995.0}, {"date": "2025-12-24", "close": 54.72, "volume": 72159.0}, {"date": "2025-12-26", "close": 52.98, "volume": 76211.0}, {"date": "2025-12-29", "close": 51.22, "volume": 62706.0}, {"date": "2025-12-30", "close": 52.6, "volume": 80870.0}, {"date": "2025-12-31", "close": 50.76, "volume": 77802.0}, {"date": "2026-01-02", "close": 52.29, "volume": 70882.0}, {"date": "2026-01-05", "close": 55.58, "volume": 92927.0}, {"date": "2026-01-06", "close": 53.1, "volume": 98601.0}, {"date": "2026-01-07", "close": 49.15, "volume": 166566.0}, {"date": "2026-01-08", "close": 49.54, "volume": 86251.0}, {"date": "2026-01-09", "close": 49.49, "volume": 56217.0}, {"date": "2026-01-12", "close": 50.29, "volume": 61857.0}, {"date": "2026-01-13", "close": 53.98, "volume": 131754.0}, {"date": "2026-01-14", "close": 53.83, "volume": 43374.0}, {"date": "2026-01-15", "close": 54.56, "volume": 81398.0}, {"date": "2026-01-16", "close": 54.77, "volume": 76968.0}, {"date": "2026-01-20", "close": 55.32, "volume": 78790.0}, {"date": "2026-01-21", "close": 45.53, "volume": 391252.0}, {"date": "2026-01-22", "close": 46.33, "volume": 83477.0}, {"date": "2026-01-23", "close": 48.96, "volume": 77782.0}, {"date": "2026-01-26", "close": 49.74, "volume": 61334.0}, {"date": "2026-01-27", "close": 53.69, "volume": 68649.0}, {"date": "2026-01-28", "close": 54.54, "volume": 66679.0}, {"date": "2026-01-29", "close": 55.5, "volume": 100517.0}, {"date": "2026-01-30", "close": 49.5, "volume": 64361.0}, {"date": "2026-02-02", "close": 49.69, "volume": 82296.0}, {"date": "2026-02-03", "close": 51.09, "volume": 77550.0}, {"date": "2026-02-04", "close": 48.91, "volume": 57442.0}, {"date": "2026-02-05", "close": 44.06, "volume": 97198.0}, {"date": "2026-02-06", "close": 52.4, "volume": 81962.0}, {"date": "2026-02-09", "close": 56.38, "volume": 82096.0}, {"date": "2026-02-10", "close": 53.53, "volume": 47052.0}, {"date": "2026-02-11", "close": 51.86, "volume": 55304.0}, {"date": "2026-02-12", "close": 48.07, "volume": 68271.0}, {"date": "2026-02-13", "close": 46.63, "volume": 60663.0}, {"date": "2026-02-17", "close": 50.13, "volume": 63265.0}, {"date": "2026-02-18", "close": 50.05, "volume": 32461.0}, {"date": "2026-02-19", "close": 52.5, "volume": 27239.0}, {"date": "2026-02-20", "close": 50.83, "volume": 34273.0}, {"date": "2026-02-23", "close": 48.57, "volume": 37742.0}, {"date": "2026-02-24", "close": 49.42, "volume": 25147.0}, {"date": "2026-02-25", "close": 46.9, "volume": 49882.0}, {"date": "2026-02-26", "close": 47.73, "volume": 33828.0}, {"date": "2026-02-27", "close": 44.46, "volume": 40032.0}, {"date": "2026-03-02", "close": 43.1, "volume": 60881.0}, {"date": "2026-03-03", "close": 42.12, "volume": 61567.0}, {"date": "2026-03-04", "close": 43.16, "volume": 34677.0}, {"date": "2026-03-05", "close": 44.04, "volume": 49390.0}, {"date": "2026-03-06", "close": 42.53, "volume": 45692.0}, {"date": "2026-03-09", "close": 42.45, "volume": 31935.0}, {"date": "2026-03-10", "close": 44.45, "volume": 29550.0}, {"date": "2026-03-11", "close": 45.63, "volume": 21883.0}, {"date": "2026-03-12", "close": 44.09, "volume": 19749.0}, {"date": "2026-03-13", "close": 40.01, "volume": 72649.0}, {"date": "2026-03-16", "close": 37.29, "volume": 104953.0}, {"date": "2026-03-17", "close": 37.79, "volume": 47920.0}, {"date": "2026-03-18", "close": 37.0, "volume": 22000.0}, {"date": "2026-03-19", "close": 36.36, "volume": 114990.0}, {"date": "2026-03-20", "close": 34.88, "volume": 26706.0}, {"date": "2026-03-23", "close": 37.99, "volume": 55385.0}, {"date": "2026-03-24", "close": 42.86, "volume": 97599.0}, {"date": "2026-03-25", "close": 47.0, "volume": 82126.0}, {"date": "2026-03-26", "close": 41.13, "volume": 85116.0}, {"date": "2026-03-27", "close": 40.58, "volume": 84909.0}, {"date": "2026-03-30", "close": 37.76, "volume": 48255.0}, {"date": "2026-03-31", "close": 41.31, "volume": 35400.0}, {"date": "2026-04-01", "close": 39.01, "volume": 42667.0}, {"date": "2026-04-02", "close": 38.03, "volume": 39767.0}, {"date": "2026-04-06", "close": 39.22, "volume": 122157.0}, {"date": "2026-04-07", "close": 35.32, "volume": 80399.0}, {"date": "2026-04-08", "close": 35.28, "volume": 82697.0}, {"date": "2026-04-09", "close": 35.8, "volume": 53106.0}, {"date": "2026-04-10", "close": 36.46, "volume": 47097.0}, {"date": "2026-04-13", "close": 40.08, "volume": 57833.0}, {"date": "2026-04-14", "close": 43.87, "volume": 89548.0}, {"date": "2026-04-15", "close": 42.46, "volume": 82848.0}, {"date": "2026-04-16", "close": 42.16, "volume": 68399.0}, {"date": "2026-04-17", "close": 44.77, "volume": 81151.0}, {"date": "2026-04-20", "close": 43.02, "volume": 69418.0}, {"date": "2026-04-21", "close": 42.09, "volume": 51283.0}, {"date": "2026-04-22", "close": 43.74, "volume": 100734.0}, {"date": "2026-04-23", "close": 39.05, "volume": 106417.0}, {"date": "2026-04-24", "close": 38.855, "volume": 81165.0}, {"date": "2026-04-27", "close": 37.08, "volume": 68475.0}, {"date": "2026-04-28", "close": 37.125, "volume": 43033.0}, {"date": "2026-04-29", "close": 36.83, "volume": 72865.0}, {"date": "2026-04-30", "close": 34.91, "volume": 161927.0}, {"date": "2026-05-01", "close": 34.11, "volume": 80216.0}, {"date": "2026-05-04", "close": 30.58, "volume": 141919.0}, {"date": "2026-05-05", "close": 31.53, "volume": 83212.0}, {"date": "2026-05-06", "close": 31.85, "volume": 71345.0}, {"date": "2026-05-07", "close": 29.21, "volume": 112356.0}, {"date": "2026-05-08", "close": 25.51, "volume": 163679.0}, {"date": "2026-05-11", "close": 24.8, "volume": 105882.0}, {"date": "2026-05-12", "close": 24.36, "volume": 110497.0}, {"date": "2026-05-13", "close": 23.27, "volume": 117692.0}, {"date": "2026-05-14", "close": 22.25, "volume": 85549.0}, {"date": "2026-05-15", "close": 20.19, "volume": 88307.0}, {"date": "2026-05-18", "close": 20.16, "volume": 135895.0}, {"date": "2026-05-19", "close": 19.5, "volume": 86904.0}, {"date": "2026-05-20", "close": 20.57, "volume": 131977.0}, {"date": "2026-05-21", "close": 20.21, "volume": 99255.0}, {"date": "2026-05-22", "close": 20.27, "volume": 56129.0}, {"date": "2026-05-26", "close": 19.5, "volume": 82322.0}, {"date": "2026-05-27", "close": 18.635, "volume": 85153.0}, {"date": "2026-05-28", "close": 18.61, "volume": 145458.0}, {"date": "2026-05-29", "close": 18.57, "volume": 92555.0}, {"date": "2026-06-01", "close": 18.92, "volume": 299940.0}, {"date": "2026-06-02", "close": 19.99, "volume": 265670.0}, {"date": "2026-06-03", "close": 18.21, "volume": 196278.0}, {"date": "2026-06-04", "close": 18.45, "volume": 92569.0}, {"date": "2026-06-05", "close": 17.34, "volume": 102357.0}, {"date": "2026-06-08", "close": 18.13, "volume": 40889.0}, {"date": "2026-06-09", "close": 17.06, "volume": 61618.0}, {"date": "2026-06-10", "close": 16.78, "volume": 47888.0}, {"date": "2026-06-11", "close": 18.61, "volume": 76062.0}, {"date": "2026-06-12", "close": 18.53, "volume": 53082.0}, {"date": "2026-06-15", "close": 18.6, "volume": 89188.0}, {"date": "2026-06-16", "close": 18.2, "volume": 47333.0}, {"date": "2026-06-17", "close": 17.77, "volume": 42515.0}, {"date": "2026-06-18", "close": 17.61, "volume": 41804.0}, {"date": "2026-06-22", "close": 17.66, "volume": 43427.0}, {"date": "2026-06-23", "close": 16.3, "volume": 104618.0}, {"date": "2026-06-24", "close": 16.925, "volume": 61034.0}, {"date": "2026-06-25", "close": 16.55, "volume": 34927.0}, {"date": "2026-06-26", "close": 16.49, "volume": 63418.0}, {"date": "2026-06-29", "close": 16.94, "volume": 49260.0}, {"date": "2026-06-30", "close": 16.38, "volume": 110380.0}, {"date": "2026-07-01", "close": 15.77, "volume": 71473.0}, {"date": "2026-07-02", "close": 14.91, "volume": 72180.0}, {"date": "2026-07-06", "close": 14.72, "volume": 70576.0}, {"date": "2026-07-07", "close": 14.94, "volume": 46962.0}, {"date": "2026-07-08", "close": 14.5, "volume": 54739.0}, {"date": "2026-07-09", "close": 14.77, "volume": 41257.0}, {"date": "2026-07-10", "close": 14.15, "volume": 39655.0}, {"date": "2026-07-13", "close": 13.87, "volume": 50710.0}, {"date": "2026-07-14", "close": 14.08, "volume": 82039.0}, {"date": "2026-07-15", "close": 13.69, "volume": 75655.0}, {"date": "2026-07-16", "close": 13.93, "volume": 75154.0}, {"date": "2026-07-17", "close": 12.99, "volume": 61230.0}, {"date": "2026-07-20", "close": 12.92, "volume": 47589.0}, {"date": "2026-07-21", "close": 13.68, "volume": 70044.0}, {"date": "2026-07-22", "close": 15.67, "volume": 144256.0}, {"date": "2026-07-23", "close": 14.91, "volume": 123424.0}, {"date": "2026-07-24", "close": 14.12, "volume": 64671.0}, {"date": "2026-07-27", "close": 14.33, "volume": 54056.0}, {"date": "2026-07-28", "close": 14.08, "volume": 68628.0}, {"date": "2026-07-29", "close": 13.0, "volume": 69688.0}, {"date": "2026-07-30", "close": 12.87, "volume": 59213.0}, {"date": "2026-07-31", "close": 13.28, "volume": 56947.0}, {"date": "2026-08-03", "close": 13.51, "volume": 75834.0}, {"date": "2026-08-04", "close": 15.3, "volume": 136692.0}, {"date": "2026-08-05", "close": 16.7, "volume": 149640.0}, {"date": "2026-08-06", "close": 17.88, "volume": 147939.0}, {"date": "2026-08-07", "close": 17.12, "volume": 130498.0}, {"date": "2026-08-10", "close": 18.38, "volume": 141962.0}, {"date": "2026-08-11", "close": 18.97, "volume": 82508.0}, {"date": "2026-08-12", "close": 19.77, "volume": 93132.0}, {"date": "2026-08-13", "close": 18.93, "volume": 88924.0}, {"date": "2026-08-14", "close": 18.7, "volume": 52780.0}, {"date": "2026-08-17", "close": 18.92, "volume": 52215.0}, {"date": "2026-08-18", "close": 17.67, "volume": 37920.0}, {"date": "2026-08-19", "close": 18.5, "volume": 38062.0}, {"date": "2026-08-20", "close": 18.56, "volume": 30899.0}, {"date": "2026-08-21", "close": 18.17, "volume": 68550.0}, {"date": "2026-08-24", "close": 18.19, "volume": 60437.0}, {"date": "2026-08-25", "close": 17.59, "volume": 47077.0}, {"date": "2026-08-26", "close": 18.01, "volume": 25335.0}, {"date": "2026-08-27", "close": 17.68, "volume": 32192.0}, {"date": "2026-08-28", "close": 16.7, "volume": 41900.0}, {"date": "2026-08-31", "close": 16.28, "volume": 32079.0}, {"date": "2026-09-01", "close": 15.85, "volume": 42583.0}, {"date": "2026-09-02", "close": 17.0, "volume": 88780.0}, {"date": "2026-09-03", "close": 16.48, "volume": 86536.0}, {"date": "2026-09-04", "close": 15.32, "volume": 96189.0}, {"date": "2026-09-08", "close": 15.17, "volume": 59188.0}, {"date": "2026-09-09", "close": 15.06, "volume": 45235.0}, {"date": "2026-09-10", "close": 14.44, "volume": 38905.0}, {"date": "2026-09-11", "close": 14.67, "volume": 30599.0}, {"date": "2026-09-14", "close": 14.42, "volume": 26605.0}, {"date": "2026-09-15", "close": 13.47, "volume": 87244.0}, {"date": "2026-09-16", "close": 13.27, "volume": 77282.0}, {"date": "2026-09-17", "close": 13.03, "volume": 61196.0}, {"date": "2026-09-18", "close": 13.65, "volume": 57452.0}], "refreshing": true}