{"ticker": "NIKI", "overview": {"cik": "1734005", "ticker": "NIKI", "name": "Niki BioSolutions, Inc.", "industry": "Measuring & Controlling Devices, NEC", "country": "Cayman Islands", "sic": "3829", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001213900-26-111383", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109016", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-09", "title": "Form EFFECT", "accession": "9999999995-26-003200", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108572", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108567", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-10-02", "title": "PRE-EFFECTIVE AMENDMENT NO. 3 TO FORM S-3", "accession": "0001213900-26-106480", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-18", "title": "PRE-EFFECTIVE AMENDMENT 2 TO FORM S-3", "accession": "0001213900-26-101473", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099695", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097705", "price_sensitive": true}, {"form": "RW", "date": "2026-08-28", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-095189", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-094595", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-21", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-092689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092661", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001213900-26-089063", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001213900-26-088803", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086639", "price_sensitive": true}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001213900-26-082351", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-24", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-081416", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001213900-26-081412", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001213900-26-081408", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079416", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-070672", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067085", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-04", "title": "PROSPECTUS", "accession": "0001213900-26-065316", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-03", "title": "Form EFFECT", "accession": "9999999995-26-001862", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NIKI", "has_prices": true, "as_of": "2026-09-18", "last": 4.72, "prev_close": 5.26, "change": -0.54, "change_pct": -0.10266159695817492, "session_volume": 137015.0, "vwap_5": 5.148787632376998, "vwap_20": 6.25666107873761, "vwap_60": 7.390417844691927, "vwap_250": 8.67306050631327, "high_52w": 16.2, "low_52w": 4.72, "avg_volume_20": 269639.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-081416", "src": "13DG", "ticker": "NIKI", "cik": "1734005", "company": "Niki BioSolutions, Inc.", "company_raw": "Niki BioSolutions, Inc.", "who": "Niki BioSolutions, Inc.", "who_key": "Niki BioSolutions, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "Cayman Islands", "headline": "Niki BioSolutions, Inc. takes a 51.56% activist stake in NIKI", "source_url": "https://www.sec.gov/Archives/edgar/data/1734005/0001213900-26-081416-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146329}, {"id": "0001213900-26-111385", "src": "INSIDERS", "ticker": "NIKI", "cik": "1734005", "company": "Niki BioSolutions, Inc.", "company_raw": "Niki BioSolutions, Inc.", "who": "Laura A. Philips", "who_key": "Philips Laura A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NIKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734005/000121390026111385/0001213900-26-111385-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-111383", "src": "INSIDERS", "ticker": "NIKI", "cik": "1734005", "company": "Niki BioSolutions, Inc.", "company_raw": "Niki BioSolutions, Inc.", "who": "Kira Sheinerman", "who_key": "Sheinerman Kira", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NIKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734005/000121390026111383/0001213900-26-111383-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "0001213900-26-111384", "src": "INSIDERS", "ticker": "NIKI", "cik": "1734005", "company": "Niki BioSolutions, Inc.", "company_raw": "Niki BioSolutions, Inc.", "who": "Kira Sheinerman", "who_key": "Sheinerman Kira", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "Cayman Islands", "headline": "Director files routine paperwork on NIKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734005/000121390026111384/0001213900-26-111384-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-081416", "src": "13DG", "ticker": "NIKI", "cik": "1734005", "company": "Niki BioSolutions, Inc.", "company_raw": "Niki BioSolutions, Inc.", "who": "Niki BioSolutions, Inc.", "who_key": "Niki BioSolutions, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "Cayman Islands", "headline": "Niki BioSolutions, Inc. takes a 51.56% activist stake in NIKI", "source_url": "https://www.sec.gov/Archives/edgar/data/1734005/0001213900-26-081416-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146329}], "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": "Niki BioSolutions, Inc. - Common Stock", "new_value": "Niki BioSolutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001734005", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001734005", "applied": 1, "detected_at": "2026-10-26T09:57:39.786837"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001213900-26-111383", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109016", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-09", "title": "Form EFFECT", "accession": "9999999995-26-003200", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "CURRENT REPORT", "accession": "0001213900-26-108572", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108567", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-10-02", "title": "PRE-EFFECTIVE AMENDMENT NO. 3 TO FORM S-3", "accession": "0001213900-26-106480", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-18", "title": "PRE-EFFECTIVE AMENDMENT 2 TO FORM S-3", "accession": "0001213900-26-101473", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099695", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "CURRENT REPORT", "accession": "0001213900-26-097705", "price_sensitive": true}, {"form": "RW", "date": "2026-08-28", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-095189", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-094595", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-21", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-092689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092661", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001213900-26-089063", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001213900-26-088803", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086639", "price_sensitive": true}, {"form": "3", "date": "2026-07-28", "title": "Initial insider holdings", "accession": "0001213900-26-082351", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-24", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-081416", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001213900-26-081412", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001213900-26-081408", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079416", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-070672", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067085", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-04", "title": "PROSPECTUS", "accession": "0001213900-26-065316", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-03", "title": "Form EFFECT", "accession": "9999999995-26-001862", "price_sensitive": false}], "performance": {"ticker": "NIKI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-12-18", "close": 1435.0, "volume": 232.0}, {"date": "2018-12-19", "close": 1351.0, "volume": 83.0}, {"date": "2018-12-20", "close": 1530.0, "volume": 246.0}, {"date": "2018-12-21", "close": 1515.0, "volume": 51.0}, {"date": "2018-12-24", "close": 1569.75, "volume": 47.0}, {"date": "2018-12-26", "close": 1568.0, "volume": 130.0}, {"date": "2018-12-27", "close": 1569.0, "volume": 17.0}, {"date": "2018-12-28", "close": 1535.0, "volume": 86.0}, {"date": "2018-12-31", "close": 1518.0, "volume": 15.0}, {"date": "2019-01-02", "close": 1564.0, "volume": 1.0}, {"date": "2019-01-03", "close": 1567.0, "volume": 19.0}, {"date": "2019-01-04", "close": 1567.0, "volume": null}, {"date": "2019-01-07", "close": 1565.0, "volume": 13.0}, {"date": "2019-01-08", "close": 1500.0, "volume": 72.0}, {"date": "2019-01-09", "close": 1470.0, "volume": 23.0}, {"date": "2019-01-10", "close": 1500.0, "volume": 12.0}, {"date": "2019-01-11", "close": 1482.0, "volume": 4.0}, {"date": "2019-01-14", "close": 1465.0, "volume": 27.0}, {"date": "2019-01-15", "close": 1516.0, "volume": 2.0}, {"date": "2019-01-16", "close": 1518.0, "volume": 16.0}, {"date": "2019-01-17", "close": 1518.0, "volume": 2.0}, {"date": "2019-01-18", "close": 1446.0, "volume": 43.0}, {"date": "2019-01-22", "close": 1400.0, "volume": 38.0}, {"date": "2019-01-23", "close": 1487.0, "volume": 9.0}, {"date": "2019-01-24", "close": 1460.0, "volume": 21.0}, {"date": "2019-01-25", "close": 1424.0, "volume": 16.0}, {"date": "2019-01-28", "close": 1395.0, "volume": 15.0}, {"date": "2019-01-29", "close": 1396.0, "volume": 3.0}, {"date": "2019-01-30", "close": 1425.0, "volume": 51.0}, {"date": "2019-01-31", "close": 1519.0, "volume": 114.0}, {"date": "2019-02-01", "close": 1521.0, "volume": 16.0}, {"date": "2019-02-04", "close": 1490.0, "volume": 31.0}, {"date": "2019-02-05", "close": 1528.0, "volume": 22.0}, {"date": "2019-02-06", "close": 1520.0, "volume": 23.0}, {"date": "2019-02-07", "close": 1513.0, "volume": 58.0}, {"date": "2019-02-08", "close": 1492.0, "volume": 31.0}, {"date": "2019-02-11", "close": 1450.0, "volume": 35.0}, {"date": "2019-02-12", "close": 1498.0, "volume": 34.0}, {"date": "2019-02-13", "close": 1494.0, "volume": 49.0}, {"date": "2019-02-14", "close": 1483.0, "volume": 49.0}, {"date": "2019-02-15", "close": 1490.0, "volume": 35.0}, {"date": "2019-02-19", "close": 1483.0, "volume": 11.0}, {"date": "2019-02-20", "close": 1480.0, "volume": 30.0}, {"date": "2019-02-21", "close": 1465.0, "volume": 24.0}, {"date": "2019-02-22", "close": 1478.0, "volume": 4.0}, {"date": "2019-02-25", "close": 1472.0, "volume": 1.0}, {"date": "2019-02-26", "close": 1472.0, "volume": null}, {"date": "2019-02-27", "close": 1473.0, "volume": 42.0}, {"date": "2019-02-28", "close": 1475.0, "volume": 17.0}, {"date": "2019-03-01", "close": 1501.0, "volume": 11.0}, {"date": "2019-03-04", "close": 1475.0, "volume": 12.0}, {"date": "2019-03-05", "close": 1475.0, "volume": 7.0}, {"date": "2019-03-06", "close": 1470.0, "volume": 42.0}, {"date": "2019-03-07", "close": 1438.0, "volume": 46.0}, {"date": "2019-03-08", "close": 1432.0, "volume": 55.0}, {"date": "2019-03-11", "close": 1392.0, "volume": 52.0}, {"date": "2019-03-12", "close": 1364.0, "volume": 21.0}, {"date": "2019-03-13", "close": 1332.0, "volume": 59.0}, {"date": "2019-03-14", "close": 1310.0, "volume": 14.0}, {"date": "2019-03-15", "close": 1291.0, "volume": 42.0}, {"date": "2019-03-18", "close": 1306.0, "volume": 31.0}, {"date": "2019-03-19", "close": 1305.75, "volume": 22.0}, {"date": "2019-03-20", "close": 1320.0, "volume": 38.0}, {"date": "2019-03-21", "close": 1314.0, "volume": 42.0}, {"date": "2019-03-22", "close": 1317.0, "volume": 54.0}, {"date": "2019-03-25", "close": 1310.0, "volume": 47.0}, {"date": "2019-03-26", "close": 1322.0, "volume": 35.0}, {"date": "2019-03-27", "close": 1325.0, "volume": 33.0}, {"date": "2019-03-28", "close": 1327.0, "volume": 80.0}, {"date": "2019-03-29", "close": 1346.0, "volume": 43.0}, {"date": "2019-04-01", "close": 1350.0, "volume": 66.0}, {"date": "2019-04-02", "close": 1339.0, "volume": 49.0}, {"date": "2019-04-03", "close": 1386.0, "volume": 43.0}, {"date": "2019-04-04", "close": 1382.0, "volume": 7.0}, {"date": "2019-04-05", "close": 1375.0, "volume": 21.0}, {"date": "2019-04-08", "close": 1370.0, "volume": 62.0}, {"date": "2019-04-09", "close": 1362.0, "volume": 55.0}, {"date": "2019-04-10", "close": 1367.0, "volume": 102.0}, {"date": "2019-04-11", "close": 1350.0, "volume": 111.0}, {"date": "2019-04-12", "close": 1338.0, "volume": 64.0}, {"date": "2019-04-15", "close": 1330.0, "volume": 39.0}, {"date": "2019-04-16", "close": 1354.0, "volume": 67.0}, {"date": "2019-04-17", "close": 1356.0, "volume": 32.0}, {"date": "2019-04-18", "close": 1340.0, "volume": 28.0}, {"date": "2019-04-22", "close": 1341.0, "volume": 62.0}, {"date": "2019-04-23", "close": 1345.0, "volume": 52.0}, {"date": "2019-04-24", "close": 1379.0, "volume": 168.0}, {"date": "2019-04-25", "close": 1448.0, "volume": 187.0}, {"date": "2019-04-26", "close": 1375.0, "volume": 49.0}, {"date": "2019-04-29", "close": 1398.0, "volume": 84.0}, {"date": "2019-04-30", "close": 1428.0, "volume": 66.0}, {"date": "2019-05-01", "close": 1484.91, "volume": 107.0}, {"date": "2019-05-02", "close": 1591.0, "volume": 220.0}, {"date": "2019-05-03", "close": 1725.0, "volume": 235.0}, {"date": "2019-05-06", "close": 1785.0, "volume": 80.0}, {"date": "2019-05-07", "close": 1977.0, "volume": 219.0}, {"date": "2019-05-08", "close": 2119.0, "volume": 112.0}, {"date": "2019-05-09", "close": 2100.0, "volume": 61.0}, {"date": "2019-05-10", "close": 2151.0, "volume": 45.0}, {"date": "2019-05-13", "close": 2062.0, "volume": 94.0}, {"date": "2019-05-14", "close": 2151.0, "volume": 74.0}, {"date": "2019-05-15", "close": 2201.0, "volume": 78.0}, {"date": "2019-05-16", "close": 2338.0, "volume": 66.0}, {"date": "2019-05-17", "close": 2474.0, "volume": 83.0}, {"date": "2019-05-20", "close": 2401.0, "volume": 95.0}, {"date": "2019-05-21", "close": 2403.0, "volume": 76.0}, {"date": "2019-05-22", "close": 2470.0, "volume": 80.0}, {"date": "2019-05-23", "close": 2650.0, "volume": 84.0}, {"date": "2019-05-24", "close": 2857.0, "volume": 142.0}, {"date": "2019-05-28", "close": 2950.0, "volume": 148.0}, {"date": "2019-05-29", "close": 2910.0, "volume": 130.0}, {"date": "2019-05-30", "close": 2930.93, "volume": 50.0}, {"date": "2019-05-31", "close": 3159.84, "volume": 174.0}, {"date": "2019-06-03", "close": 3231.0, "volume": 196.0}, {"date": "2019-06-04", "close": 3255.0, "volume": 115.0}, {"date": "2019-06-05", "close": 3230.0, "volume": 56.0}, {"date": "2019-06-06", "close": 3160.0, "volume": 79.0}, {"date": "2019-06-07", "close": 3228.0, "volume": 42.0}, {"date": "2019-06-10", "close": 2971.0, "volume": 71.0}, {"date": "2019-06-11", "close": 2979.0, "volume": 57.0}, {"date": "2019-06-12", "close": 2430.0, "volume": 81.0}, {"date": "2019-06-13", "close": 2295.0, "volume": 117.0}, {"date": "2019-06-14", "close": 2242.0, "volume": 139.0}, {"date": "2019-06-17", "close": 2380.0, "volume": 37.0}, {"date": "2019-06-18", "close": 2399.0, "volume": 51.0}, {"date": "2019-06-19", "close": 2556.16, "volume": 67.0}, {"date": "2019-06-20", "close": 2569.75, "volume": 17.0}, {"date": "2019-06-21", "close": 2570.0, "volume": 29.0}, {"date": "2019-06-24", "close": 2610.0, "volume": 40.0}, {"date": "2019-06-25", "close": 2630.0, "volume": 45.0}, {"date": "2019-06-26", "close": 2645.0, "volume": 32.0}, {"date": "2019-06-27", "close": 2550.0, "volume": 25.0}, {"date": "2019-06-28", "close": 2512.0, "volume": 34.0}, {"date": "2019-07-01", "close": 2400.0, "volume": 77.0}, {"date": "2019-07-02", "close": 2449.0, "volume": 152.0}, {"date": "2019-07-03", "close": 2378.0, "volume": 24.0}, {"date": "2019-07-05", "close": 2375.0, "volume": 6.0}, {"date": "2019-07-08", "close": 2306.0, "volume": 16.0}, {"date": "2019-07-09", "close": 2375.0, "volume": 12.0}, {"date": "2019-07-10", "close": 2294.0, "volume": 43.0}, {"date": "2019-07-11", "close": 2305.0, "volume": 60.0}, {"date": "2019-07-12", "close": 2320.0, "volume": 20.0}, {"date": "2019-07-15", "close": 2322.0, "volume": 15.0}, {"date": "2019-07-16", "close": 2249.0, "volume": 19.0}, {"date": "2019-07-17", "close": 2340.0, "volume": 27.0}, {"date": "2019-07-18", "close": 2240.0, "volume": 57.0}, {"date": "2019-07-19", "close": 2195.0, "volume": 20.0}, {"date": "2019-07-22", "close": 2235.0, "volume": 44.0}, {"date": "2019-07-23", "close": 2194.75, "volume": 21.0}, {"date": "2019-07-24", "close": 2192.0, "volume": 30.0}, {"date": "2019-07-25", "close": 2179.0, "volume": 10.0}, {"date": "2019-07-26", "close": 2238.0, "volume": 17.0}, {"date": "2019-07-29", "close": 2194.75, "volume": 37.0}, {"date": "2019-07-30", "close": 2224.0, "volume": 35.0}, {"date": "2019-07-31", "close": 2185.0, "volume": 24.0}, {"date": "2019-08-01", "close": 2037.89, "volume": 38.0}, {"date": "2019-08-02", "close": 1984.0, "volume": 43.0}, {"date": "2019-08-05", "close": 1500.0, "volume": 61.0}, {"date": "2019-08-06", "close": 1886.61, "volume": 117.0}, {"date": "2019-08-07", "close": 1749.32, "volume": 43.0}, {"date": "2019-08-08", "close": 1755.0, "volume": 21.0}, {"date": "2019-08-09", "close": 1700.0, "volume": 12.0}, {"date": "2019-08-12", "close": 1700.0, "volume": null}, {"date": "2019-08-13", "close": 1590.0, "volume": 41.0}, {"date": "2019-08-14", "close": 1598.0, "volume": 22.0}, {"date": "2019-08-15", "close": 1645.01, "volume": 12.0}, {"date": "2019-08-16", "close": 1629.0, "volume": 34.0}, {"date": "2019-08-19", "close": 1612.88, "volume": 19.0}, {"date": "2019-08-20", "close": 1600.0, "volume": 6.0}, {"date": "2019-08-21", "close": 1600.0, "volume": 7.0}, {"date": "2019-08-22", "close": 1619.8, "volume": 21.0}, {"date": "2019-08-23", "close": 1600.0, "volume": 26.0}, {"date": "2019-08-26", "close": 1604.73, "volume": 54.0}, {"date": "2019-08-27", "close": 1608.79, "volume": 10.0}, {"date": "2019-08-28", "close": 1610.0, "volume": 22.0}, {"date": "2019-08-29", "close": 1625.0, "volume": 2.0}, {"date": "2019-08-30", "close": 1649.0, "volume": 14.0}, {"date": "2019-09-03", "close": 1646.0, "volume": 12.0}, {"date": "2019-09-04", "close": 1592.8, "volume": 15.0}, {"date": "2019-09-05", "close": 1610.0, "volume": 334.0}, {"date": "2019-09-06", "close": 1585.0, "volume": 203.0}, {"date": "2019-09-09", "close": 1650.0, "volume": 57.0}, {"date": "2019-09-10", "close": 1672.0, "volume": 48.0}, {"date": "2019-09-11", "close": 1674.0, "volume": 30.0}, {"date": "2019-09-12", "close": 1650.0, "volume": 22.0}, {"date": "2019-09-13", "close": 1645.0, "volume": 14.0}, {"date": "2019-09-16", "close": 1696.0, "volume": 22.0}, {"date": "2019-09-17", "close": 1698.5, "volume": 61.0}, {"date": "2019-09-18", "close": 1685.0, "volume": 13.0}, {"date": "2019-09-19", "close": 1678.0, "volume": 25.0}, {"date": "2019-09-20", "close": 1673.96, "volume": 14.0}, {"date": "2019-09-23", "close": 1628.0, "volume": 9.0}, {"date": "2019-09-24", "close": 1614.0, "volume": 32.0}, {"date": "2019-09-25", "close": 1644.0, "volume": 6.0}, {"date": "2019-09-26", "close": 1602.0, "volume": 160.0}, {"date": "2019-09-27", "close": 1591.12, "volume": 108.0}, {"date": "2019-09-30", "close": 1651.0, "volume": 9.0}, {"date": "2019-10-01", "close": 1594.0, "volume": 18.0}, {"date": "2019-10-02", "close": 1618.0, "volume": 4.0}, {"date": "2019-10-03", "close": 1558.0, "volume": 26.0}, {"date": "2019-10-04", "close": 1598.4, "volume": 13.0}, {"date": "2019-10-07", "close": 1650.0, "volume": 3.0}, {"date": "2019-10-08", "close": 1625.49, "volume": 9.0}, {"date": "2019-10-09", "close": 1603.96, "volume": 11.0}, {"date": "2019-10-10", "close": 1651.37, "volume": 17.0}, {"date": "2019-10-11", "close": 1598.0, "volume": 3.0}, {"date": "2019-10-14", "close": 1580.0, "volume": 19.0}, {"date": "2019-10-15", "close": 1610.0, "volume": 12.0}, {"date": "2019-10-16", "close": 1604.5, "volume": 18.0}, {"date": "2019-10-17", "close": 1595.0, "volume": 8.0}, {"date": "2019-10-18", "close": 1581.46, "volume": 24.0}, {"date": "2019-10-21", "close": 1599.0, "volume": 2.0}, {"date": "2019-10-22", "close": 1600.0, "volume": 8.0}, {"date": "2019-10-23", "close": 1587.0, "volume": 12.0}, {"date": "2019-10-24", "close": 1600.0, "volume": 12.0}, {"date": "2019-10-25", "close": 1585.0, "volume": 10.0}, {"date": "2019-10-28", "close": 1572.92, "volume": 18.0}, {"date": "2019-10-29", "close": 1573.0, "volume": 6.0}, {"date": "2019-10-30", "close": 1576.0, "volume": 13.0}, {"date": "2019-10-31", "close": 1589.0, "volume": 9.0}, {"date": "2019-11-01", "close": 1578.0, "volume": 5.0}, {"date": "2019-11-04", "close": 1579.0, "volume": 15.0}, {"date": "2019-11-05", "close": 1576.0, "volume": 7.0}, {"date": "2019-11-06", "close": 1575.0, "volume": 8.0}, {"date": "2019-11-07", "close": 1577.46, "volume": 7.0}, {"date": "2019-11-08", "close": 1575.8, "volume": 8.0}, {"date": "2019-11-11", "close": 1583.0, "volume": 19.0}, {"date": "2019-11-12", "close": 1568.0, "volume": 13.0}, {"date": "2019-11-13", "close": 1568.0, "volume": 12.0}, {"date": "2019-11-14", "close": 1571.0, "volume": 23.0}, {"date": "2019-11-15", "close": 1585.0, "volume": 10.0}, {"date": "2019-11-18", "close": 1590.0, "volume": 9.0}, {"date": "2019-11-19", "close": 1577.99, "volume": 13.0}, {"date": "2019-11-20", "close": 1577.0, "volume": 15.0}, {"date": "2019-11-21", "close": 1577.0, "volume": 5.0}, {"date": "2019-11-22", "close": 1558.0, "volume": 8.0}, {"date": "2019-11-25", "close": 1534.0, "volume": 12.0}, {"date": "2019-11-26", "close": 1569.36, "volume": 5.0}, {"date": "2019-11-27", "close": 1548.0, "volume": 7.0}, {"date": "2019-11-29", "close": 1548.0, "volume": 3.0}, {"date": "2019-12-02", "close": 1528.0, "volume": 18.0}, {"date": "2019-12-03", "close": 1520.0, "volume": 24.0}, {"date": "2019-12-04", "close": 1519.0, "volume": 32.0}, {"date": "2019-12-05", "close": 1517.99, "volume": 23.0}, {"date": "2019-12-06", "close": 1518.0, "volume": 20.0}, {"date": "2019-12-09", "close": 1508.0, "volume": 33.0}, {"date": "2019-12-10", "close": 1521.0, "volume": 30.0}, {"date": "2019-12-11", "close": 1526.27, "volume": 22.0}, {"date": "2019-12-12", "close": 1505.0, "volume": 25.0}, {"date": "2019-12-13", "close": 1523.0, "volume": 32.0}, {"date": "2019-12-16", "close": 1510.0, "volume": 30.0}, {"date": "2019-12-17", "close": 1375.0, "volume": 94.0}, {"date": "2019-12-18", "close": 1446.0, "volume": 55.0}, {"date": "2019-12-19", "close": 1411.0, "volume": 34.0}, {"date": "2019-12-20", "close": 1425.0, "volume": 18.0}, {"date": "2019-12-23", "close": 1435.0, "volume": 13.0}, {"date": "2019-12-24", "close": 1444.97, "volume": 26.0}, {"date": "2019-12-26", "close": 1449.99, "volume": 14.0}, {"date": "2019-12-27", "close": 1430.0, "volume": 8.0}, {"date": "2019-12-30", "close": 1410.0, "volume": 20.0}, {"date": "2019-12-31", "close": 1584.99, "volume": 16.0}, {"date": "2020-01-02", "close": 1366.0, "volume": 30.0}, {"date": "2020-01-03", "close": 1473.0, "volume": 22.0}, {"date": "2020-01-06", "close": 1475.0, "volume": 30.0}, {"date": "2020-01-07", "close": 1481.0, "volume": 25.0}, {"date": "2020-01-08", "close": 1475.0, "volume": 24.0}, {"date": "2020-01-09", "close": 1425.0, "volume": 40.0}, {"date": "2020-01-10", "close": 1418.0, "volume": 27.0}, {"date": "2020-01-13", "close": 1440.0, "volume": 44.0}, {"date": "2020-01-14", "close": 1418.0, "volume": 43.0}, {"date": "2020-01-15", "close": 1445.0, "volume": 40.0}, {"date": "2020-01-16", "close": 1407.0, "volume": 31.0}, {"date": "2020-01-17", "close": 1441.97, "volume": 41.0}, {"date": "2020-01-21", "close": 1477.32, "volume": 44.0}, {"date": "2020-01-22", "close": 1471.0, "volume": 67.0}, {"date": "2020-01-23", "close": 1489.0, "volume": 52.0}, {"date": "2020-01-24", "close": 1507.0, "volume": 40.0}, {"date": "2020-01-27", "close": 1478.0, "volume": 61.0}, {"date": "2020-01-28", "close": 1463.0, "volume": 109.0}, {"date": "2020-01-29", "close": 1499.0, "volume": 76.0}, {"date": "2020-01-30", "close": 1488.0, "volume": 53.0}, {"date": "2020-01-31", "close": 1454.0, "volume": 61.0}, {"date": "2020-02-03", "close": 1457.0, "volume": 81.0}, {"date": "2020-02-04", "close": 1490.0, "volume": 77.0}, {"date": "2020-02-05", "close": 1471.0, "volume": 71.0}, {"date": "2020-02-06", "close": 1455.0, "volume": 67.0}, {"date": "2020-02-07", "close": 1452.69, "volume": 83.0}, {"date": "2020-02-10", "close": 1570.0, "volume": 301.0}, {"date": "2020-02-11", "close": 1531.0, "volume": 177.0}, {"date": "2020-02-12", "close": 1577.0, "volume": 132.0}, {"date": "2020-02-13", "close": 1600.0, "volume": 119.0}, {"date": "2020-02-14", "close": 1534.0, "volume": 104.0}, {"date": "2020-02-18", "close": 1546.0, "volume": 136.0}, {"date": "2020-02-19", "close": 1572.0, "volume": 124.0}, {"date": "2020-02-20", "close": 1475.0, "volume": 118.0}, {"date": "2020-02-21", "close": 1445.0, "volume": 116.0}, {"date": "2020-02-24", "close": 1404.0, "volume": 125.0}, {"date": "2020-02-25", "close": 1440.0, "volume": 187.0}, {"date": "2020-02-26", "close": 670.0, "volume": 3426.0}, {"date": "2020-02-27", "close": 630.0, "volume": 1272.0}, {"date": "2020-02-28", "close": 600.0, "volume": 614.0}, {"date": "2020-03-02", "close": 582.0, "volume": 225.0}, {"date": "2020-03-03", "close": 564.0, "volume": 304.0}, {"date": "2020-03-04", "close": 495.0, "volume": 772.0}, {"date": "2020-03-05", "close": 420.0, "volume": 370.0}, {"date": "2020-03-06", "close": 412.0, "volume": 235.0}, {"date": "2020-03-09", "close": 347.0, "volume": 400.0}, {"date": "2020-03-10", "close": 334.5, "volume": 489.0}, {"date": "2020-03-11", "close": 293.0, "volume": 536.0}, {"date": "2020-03-12", "close": 257.0, "volume": 935.0}, {"date": "2020-03-13", "close": 265.0, "volume": 320.0}, {"date": "2020-03-16", "close": 212.0, "volume": 280.0}, {"date": "2020-03-17", "close": 206.0, "volume": 245.0}, {"date": "2020-03-18", "close": 233.0, "volume": 207.0}, {"date": "2020-03-19", "close": 248.79, "volume": 281.0}, {"date": "2020-03-20", "close": 268.0, "volume": 121.0}, {"date": "2020-03-23", "close": 230.0, "volume": 173.0}, {"date": "2020-03-24", "close": 241.0, "volume": 138.0}, {"date": "2020-03-25", "close": 259.0, "volume": 103.0}, {"date": "2020-03-26", "close": 272.0, "volume": 358.0}, {"date": "2020-03-27", "close": 280.0, "volume": 214.0}, {"date": "2020-03-30", "close": 301.0, "volume": 662.0}, {"date": "2020-03-31", "close": 365.0, "volume": 953.0}, {"date": "2020-04-01", "close": 386.0, "volume": 1013.0}, {"date": "2020-04-02", "close": 316.5, "volume": 590.0}, {"date": "2020-04-03", "close": 281.0, "volume": 165.0}, {"date": "2020-04-06", "close": 293.0, "volume": 341.0}, {"date": "2020-04-07", "close": 286.0, "volume": 148.0}, {"date": "2020-04-08", "close": 303.0, "volume": 245.0}, {"date": "2020-04-09", "close": 305.0, "volume": 146.0}, {"date": "2020-04-13", "close": 306.0, "volume": 65.0}, {"date": "2020-04-14", "close": 364.0, "volume": 392.0}, {"date": "2020-04-15", "close": 358.0, "volume": 123.0}, {"date": "2020-04-16", "close": 327.0, "volume": 120.0}, {"date": "2020-04-17", "close": 362.0, "volume": 146.0}, {"date": "2020-04-20", "close": 340.0, "volume": 177.0}, {"date": "2020-04-21", "close": 336.0, "volume": 37.0}, {"date": "2020-04-22", "close": 323.0, "volume": 85.0}, {"date": "2020-04-23", "close": 324.6, "volume": 44.0}, {"date": "2020-04-24", "close": 351.0, "volume": 135.0}, {"date": "2020-04-27", "close": 349.6, "volume": 201.0}, {"date": "2020-04-28", "close": 340.0, "volume": 68.0}, {"date": "2020-04-29", "close": 363.0, "volume": 473.0}, {"date": "2020-04-30", "close": 346.0, "volume": 255.0}, {"date": "2020-05-01", "close": 318.28, "volume": 297.0}, {"date": "2020-05-04", "close": 332.0, "volume": 62.0}, {"date": "2020-05-05", "close": 316.5, "volume": 178.0}, {"date": "2020-05-06", "close": 313.6, "volume": 40.0}, {"date": "2020-05-07", "close": 321.0, "volume": 50.0}, {"date": "2020-05-08", "close": 320.0, "volume": 55.0}, {"date": "2020-05-11", "close": 305.0, "volume": 49.0}, {"date": "2020-05-12", "close": 319.0, "volume": 87.0}, {"date": "2020-05-13", "close": 340.83, "volume": 165.0}, {"date": "2020-05-14", "close": 343.0, "volume": 635.0}, {"date": "2020-05-15", "close": 316.0, "volume": 279.0}, {"date": "2020-05-18", "close": 320.0, "volume": 335.0}, {"date": "2020-05-19", "close": 326.0, "volume": 237.0}, {"date": "2020-05-20", "close": 317.0, "volume": 233.0}, {"date": "2020-05-21", "close": 313.0, "volume": 116.0}, {"date": "2020-05-22", "close": 315.99, "volume": 81.0}, {"date": "2020-05-26", "close": 307.0, "volume": 256.0}, {"date": "2020-05-27", "close": 315.0, "volume": 111.0}, {"date": "2020-05-28", "close": 308.0, "volume": 40.0}, {"date": "2020-05-29", "close": 307.84, "volume": 184.0}, {"date": "2020-06-01", "close": 308.0, "volume": 279.0}, {"date": "2020-06-02", "close": 312.0, "volume": 275.0}, {"date": "2020-06-03", "close": 314.0, "volume": 299.0}, {"date": "2020-06-04", "close": 314.56, "volume": 317.0}, {"date": "2020-06-05", "close": 335.0, "volume": 712.0}, {"date": "2020-06-08", "close": 357.41, "volume": 1381.0}, {"date": "2020-06-09", "close": 470.0, "volume": 3046.0}, {"date": "2020-06-10", "close": 420.0, "volume": 1175.0}, {"date": "2020-06-11", "close": 360.0, "volume": 903.0}, {"date": "2020-06-12", "close": 375.0, "volume": 855.0}, {"date": "2020-06-15", "close": 419.0, "volume": 3368.0}, {"date": "2020-06-16", "close": 381.87, "volume": 1571.0}, {"date": "2020-06-17", "close": 391.0, "volume": 1490.0}, {"date": "2020-06-18", "close": 418.0, "volume": 1786.0}, {"date": "2020-06-19", "close": 426.0, "volume": 1578.0}, {"date": "2020-06-22", "close": 426.0, "volume": 1940.0}, {"date": "2020-06-23", "close": 408.0, "volume": 1344.0}, {"date": "2020-06-24", "close": 374.0, "volume": 1690.0}, {"date": "2020-06-25", "close": 341.0, "volume": 1781.0}, {"date": "2020-06-26", "close": 350.0, "volume": 1697.0}, {"date": "2020-06-29", "close": 363.0, "volume": 1772.0}, {"date": "2020-06-30", "close": 379.0, "volume": 1475.0}, {"date": "2020-07-01", "close": 378.0, "volume": 1749.0}, {"date": "2020-07-02", "close": 381.0, "volume": 1120.0}, {"date": "2020-07-06", "close": 360.0, "volume": 1397.0}, {"date": "2020-07-07", "close": 340.0, "volume": 1260.0}, {"date": "2020-07-08", "close": 345.0, "volume": 1284.0}, {"date": "2020-07-09", "close": 344.0, "volume": 853.0}, {"date": "2020-07-10", "close": 346.99, "volume": 1052.0}, {"date": "2020-07-13", "close": 326.0, "volume": 1095.0}, {"date": "2020-07-14", "close": 312.0, "volume": 927.0}, {"date": "2020-07-15", "close": 335.0, "volume": 1286.0}, {"date": "2020-07-16", "close": 344.0, "volume": 1249.0}, {"date": "2020-07-17", "close": 370.0, "volume": 2340.0}, {"date": "2020-07-20", "close": 350.0, "volume": 1542.0}, {"date": "2020-07-21", "close": 365.0, "volume": 1698.0}, {"date": "2020-07-22", "close": 376.0, "volume": 1490.0}, {"date": "2020-07-23", "close": 372.0, "volume": 1661.0}, {"date": "2020-07-24", "close": 362.0, "volume": 1155.0}, {"date": "2020-07-27", "close": 341.0, "volume": 1354.0}, {"date": "2020-07-28", "close": 350.0, "volume": 655.0}, {"date": "2020-07-29", "close": 372.0, "volume": 4027.0}, {"date": "2020-07-30", "close": 374.0, "volume": 673.0}, {"date": "2020-07-31", "close": 379.0, "volume": 820.0}, {"date": "2020-08-03", "close": 375.0, "volume": 956.0}, {"date": "2020-08-04", "close": 367.0, "volume": 613.0}, {"date": "2020-08-05", "close": 368.0, "volume": 741.0}, {"date": "2020-08-06", "close": 355.0, "volume": 527.0}, {"date": "2020-08-07", "close": 354.0, "volume": 697.0}, {"date": "2020-08-10", "close": 369.0, "volume": 862.0}, {"date": "2020-08-11", "close": 352.0, "volume": 615.0}, {"date": "2020-08-12", "close": 344.0, "volume": 623.0}, {"date": "2020-08-13", "close": 347.0, "volume": 483.0}, {"date": "2020-08-14", "close": 332.0, "volume": 568.0}, {"date": "2020-08-17", "close": 334.0, "volume": 822.0}, {"date": "2020-08-18", "close": 332.0, "volume": 444.0}, {"date": "2020-08-19", "close": 328.0, "volume": 780.0}, {"date": "2020-08-20", "close": 318.0, "volume": 547.0}, {"date": "2020-08-21", "close": 284.0, "volume": 1114.0}, {"date": "2020-08-24", "close": 280.0, "volume": 650.0}, {"date": "2020-08-25", "close": 281.0, "volume": 674.0}, {"date": "2020-08-26", "close": 298.0, "volume": 1184.0}, {"date": "2020-08-27", "close": 211.0, "volume": 3203.0}, {"date": "2020-08-28", "close": 212.0, "volume": 1359.0}, {"date": "2020-08-31", "close": 203.0, "volume": 1005.0}, {"date": "2020-09-01", "close": 205.0, "volume": 31748.0}, {"date": "2020-09-02", "close": 178.0, "volume": 5673.0}, {"date": "2020-09-03", "close": 170.0, "volume": 1979.0}, {"date": "2020-09-04", "close": 160.0, "volume": 2224.0}, {"date": "2020-09-08", "close": 160.0, "volume": 1118.0}, {"date": "2020-09-09", "close": 155.0, "volume": 2004.0}, {"date": "2020-09-10", "close": 176.0, "volume": 2357.0}, {"date": "2020-09-11", "close": 176.0, "volume": 1499.0}, {"date": "2020-09-14", "close": 166.0, "volume": 2416.0}, {"date": "2020-09-15", "close": 158.0, "volume": 1006.0}, {"date": "2020-09-16", "close": 170.0, "volume": 1671.0}, {"date": "2020-09-17", "close": 170.0, "volume": 1432.0}, {"date": "2020-09-18", "close": 169.0, "volume": 1001.0}, {"date": "2020-09-21", "close": 163.0, "volume": 1363.0}, {"date": "2020-09-22", "close": 161.0, "volume": 1990.0}, {"date": "2020-09-23", "close": 144.0, "volume": 3700.0}, {"date": "2020-09-24", "close": 125.0, "volume": 2461.0}, {"date": "2020-09-25", "close": 131.0, "volume": 1491.0}, {"date": "2020-09-28", "close": 122.0, "volume": 2263.0}, {"date": "2020-09-29", "close": 476.0, "volume": 622629.0}, {"date": "2020-09-30", "close": 268.0, "volume": 92405.0}, {"date": "2020-10-01", "close": 289.0, "volume": 48967.0}, {"date": "2020-10-02", "close": 258.0, "volume": 19094.0}, {"date": "2020-10-05", "close": 281.0, "volume": 20505.0}, {"date": "2020-10-06", "close": 269.0, "volume": 12622.0}, {"date": "2020-10-07", "close": 273.0, "volume": 28717.0}, {"date": "2020-10-08", "close": 285.0, "volume": 14323.0}, {"date": "2020-10-09", "close": 285.0, "volume": 20870.0}, {"date": "2020-10-12", "close": 277.0, "volume": 10051.0}, {"date": "2020-10-13", "close": 279.0, "volume": 11314.0}, {"date": "2020-10-14", "close": 282.0, "volume": 10146.0}, {"date": "2020-10-15", "close": 276.0, "volume": 4326.0}, {"date": "2020-10-16", "close": 276.0, "volume": 7223.0}, {"date": "2020-10-19", "close": 264.0, "volume": 6684.0}, {"date": "2020-10-20", "close": 260.0, "volume": 5104.0}, {"date": "2020-10-21", "close": 231.0, "volume": 5670.0}, {"date": "2020-10-22", "close": 230.0, "volume": 3246.0}, {"date": "2020-10-23", "close": 225.0, "volume": 4550.0}, {"date": "2020-10-26", "close": 205.0, "volume": 4119.0}, {"date": "2020-10-27", "close": 206.0, "volume": 2656.0}, {"date": "2020-10-28", "close": 204.0, "volume": 2336.0}, {"date": "2020-10-29", "close": 226.0, "volume": 13291.0}, {"date": "2020-10-30", "close": 210.0, "volume": 4234.0}, {"date": "2020-11-02", "close": 210.0, "volume": 2323.0}, {"date": "2020-11-03", "close": 214.0, "volume": 1378.0}, {"date": "2020-11-04", "close": 210.0, "volume": 1354.0}, {"date": "2020-11-05", "close": 209.0, "volume": 1739.0}, {"date": "2020-11-06", "close": 203.0, "volume": 1946.0}, {"date": "2020-11-09", "close": 209.0, "volume": 4531.0}, {"date": "2020-11-10", "close": 203.0, "volume": 1919.0}, {"date": "2020-11-11", "close": 205.0, "volume": 1131.0}, {"date": "2020-11-12", "close": 212.0, "volume": 5075.0}, {"date": "2020-11-13", "close": 219.0, "volume": 2954.0}, {"date": "2020-11-16", "close": 219.0, "volume": 1368.0}, {"date": "2020-11-17", "close": 220.0, "volume": 1542.0}, {"date": "2020-11-18", "close": 241.0, "volume": 3873.0}, {"date": "2020-11-19", "close": 241.0, "volume": 2770.0}, {"date": "2020-11-20", "close": 233.0, "volume": 2415.0}, {"date": "2020-11-23", "close": 235.0, "volume": 3082.0}, {"date": "2020-11-24", "close": 240.0, "volume": 3453.0}, {"date": "2020-11-25", "close": 233.0, "volume": 2083.0}, {"date": "2020-11-27", "close": 246.0, "volume": 2729.0}, {"date": "2020-11-30", "close": 264.0, "volume": 5001.0}, {"date": "2020-12-01", "close": 258.0, "volume": 3402.0}, {"date": "2020-12-02", "close": 253.0, "volume": 3625.0}, {"date": "2020-12-03", "close": 245.0, "volume": 1993.0}, {"date": "2020-12-04", "close": 256.0, "volume": 2101.0}, {"date": "2020-12-07", "close": 261.0, "volume": 2804.0}, {"date": "2020-12-08", "close": 285.0, "volume": 5121.0}, {"date": "2020-12-09", "close": 271.0, "volume": 2798.0}, {"date": "2020-12-10", "close": 275.0, "volume": 2512.0}, {"date": "2020-12-11", "close": 276.0, "volume": 2129.0}, {"date": "2020-12-14", "close": 273.5, "volume": 2190.0}, {"date": "2020-12-15", "close": 264.0, "volume": 2319.0}, {"date": "2020-12-16", "close": 266.0, "volume": 2380.0}, {"date": "2020-12-17", "close": 260.0, "volume": 2016.0}, {"date": "2020-12-18", "close": 263.0, "volume": 2265.0}, {"date": "2020-12-21", "close": 263.0, "volume": 3136.0}, {"date": "2020-12-22", "close": 260.0, "volume": 2687.0}, {"date": "2020-12-23", "close": 261.0, "volume": 3380.0}, {"date": "2020-12-24", "close": 259.0, "volume": 568.0}, {"date": "2020-12-28", "close": 238.0, "volume": 2236.0}, {"date": "2020-12-29", "close": 231.0, "volume": 1334.0}, {"date": "2020-12-30", "close": 246.0, "volume": 1640.0}, {"date": "2020-12-31", "close": 247.0, "volume": 1866.0}, {"date": "2021-01-04", "close": 248.0, "volume": 1943.0}, {"date": "2021-01-05", "close": 248.0, "volume": 1204.0}, {"date": "2021-01-06", "close": 245.0, "volume": 1408.0}, {"date": "2021-01-07", "close": 254.0, "volume": 1677.0}, {"date": "2021-01-08", "close": 270.0, "volume": 2925.0}, {"date": "2021-01-11", "close": 279.0, "volume": 1711.0}, {"date": "2021-01-12", "close": 282.0, "volume": 1909.0}, {"date": "2021-01-13", "close": 274.0, "volume": 947.0}, {"date": "2021-01-14", "close": 285.0, "volume": 1746.0}, {"date": "2021-01-15", "close": 331.0, "volume": 8624.0}, {"date": "2021-01-19", "close": 318.0, "volume": 4112.0}, {"date": "2021-01-20", "close": 402.0, "volume": 193842.0}, {"date": "2021-01-21", "close": 345.0, "volume": 16487.0}, {"date": "2021-01-22", "close": 360.0, "volume": 6114.0}, {"date": "2021-01-25", "close": 341.0, "volume": 6175.0}, {"date": "2021-01-26", "close": 344.0, "volume": 3390.0}, {"date": "2021-01-27", "close": 337.0, "volume": 3918.0}, {"date": "2021-01-28", "close": 335.0, "volume": 3453.0}, {"date": "2021-01-29", "close": 320.0, "volume": 1862.0}, {"date": "2021-02-01", "close": 332.0, "volume": 3764.0}, {"date": "2021-02-02", "close": 332.0, "volume": 2281.0}, {"date": "2021-02-03", "close": 334.0, "volume": 4655.0}, {"date": "2021-02-04", "close": 356.0, "volume": 7569.0}, {"date": "2021-02-05", "close": 359.0, "volume": 4543.0}, {"date": "2021-02-08", "close": 371.0, "volume": 2246.0}, {"date": "2021-02-09", "close": 361.0, "volume": 5541.0}, {"date": "2021-02-10", "close": 347.0, "volume": 4281.0}, {"date": "2021-02-11", "close": 346.0, "volume": 2210.0}, {"date": "2021-02-12", "close": 342.0, "volume": 1804.0}, {"date": "2021-02-16", "close": 349.0, "volume": 2188.0}, {"date": "2021-02-17", "close": 417.0, "volume": 16113.0}, {"date": "2021-02-18", "close": 389.0, "volume": 7240.0}, {"date": "2021-02-19", "close": 389.0, "volume": 7349.0}, {"date": "2021-02-22", "close": 409.0, "volume": 12246.0}, {"date": "2021-02-23", "close": 365.0, "volume": 9459.0}, {"date": "2021-02-24", "close": 351.0, "volume": 4240.0}, {"date": "2021-02-25", "close": 319.0, "volume": 5680.0}, {"date": "2021-02-26", "close": 307.0, "volume": 4498.0}, {"date": "2021-03-01", "close": 310.0, "volume": 1670.0}, {"date": "2021-03-02", "close": 310.0, "volume": 730.0}, {"date": "2021-03-03", "close": 307.0, "volume": 697.0}, {"date": "2021-03-04", "close": 265.0, "volume": 2738.0}, {"date": "2021-03-05", "close": 269.0, "volume": 3148.0}, {"date": "2021-03-08", "close": 263.0, "volume": 1023.0}, {"date": "2021-03-09", "close": 283.0, "volume": 2546.0}, {"date": "2021-03-10", "close": 298.0, "volume": 2348.0}, {"date": "2021-03-11", "close": 321.0, "volume": 3596.0}, {"date": "2021-03-12", "close": 326.0, "volume": 2044.0}, {"date": "2021-03-15", "close": 323.0, "volume": 2038.0}, {"date": "2021-03-16", "close": 331.0, "volume": 2874.0}, {"date": "2021-03-17", "close": 333.0, "volume": 1785.0}, {"date": "2021-03-18", "close": 319.0, "volume": 1670.0}, {"date": "2021-03-19", "close": 331.0, "volume": 1732.0}, {"date": "2021-03-22", "close": 329.0, "volume": 2071.0}, {"date": "2021-03-23", "close": 324.0, "volume": 2596.0}, {"date": "2021-03-24", "close": 317.0, "volume": 1524.0}, {"date": "2021-03-25", "close": 305.0, "volume": 3954.0}, {"date": "2021-03-26", "close": 292.0, "volume": 1575.0}, {"date": "2021-03-29", "close": 299.0, "volume": 1645.0}, {"date": "2021-03-30", "close": 288.0, "volume": 339.0}, {"date": "2021-03-31", "close": 298.0, "volume": 2933.0}, {"date": "2021-04-01", "close": 311.0, "volume": 1102.0}, {"date": "2021-04-05", "close": 321.0, "volume": 6525.0}, {"date": "2021-04-06", "close": 322.0, "volume": 2448.0}, {"date": "2021-04-07", "close": 323.0, "volume": 1342.0}, {"date": "2021-04-08", "close": 327.0, "volume": 2312.0}, {"date": "2021-04-09", "close": 287.0, "volume": 4779.0}, {"date": "2021-04-12", "close": 280.0, "volume": 2345.0}, {"date": "2021-04-13", "close": 279.0, "volume": 1321.0}, {"date": "2021-04-14", "close": 260.0, "volume": 1342.0}, {"date": "2021-04-15", "close": 255.0, "volume": 1980.0}, {"date": "2021-04-16", "close": 264.0, "volume": 1203.0}, {"date": "2021-04-19", "close": 261.0, "volume": 1278.0}, {"date": "2021-04-20", "close": 245.0, "volume": 2859.0}, {"date": "2021-04-21", "close": 247.0, "volume": 2522.0}, {"date": "2021-04-22", "close": 253.0, "volume": 4694.0}, {"date": "2021-04-23", "close": 251.0, "volume": 2501.0}, {"date": "2021-04-26", "close": 263.0, "volume": 2101.0}, {"date": "2021-04-27", "close": 274.0, "volume": 4228.0}, {"date": "2021-04-28", "close": 268.0, "volume": 1956.0}, {"date": "2021-04-29", "close": 273.0, "volume": 1478.0}, {"date": "2021-04-30", "close": 264.0, "volume": 2168.0}, {"date": "2021-05-03", "close": 255.0, "volume": 1210.0}, {"date": "2021-05-04", "close": 253.0, "volume": 1067.0}, {"date": "2021-05-05", "close": 255.0, "volume": 2427.0}, {"date": "2021-05-06", "close": 250.0, "volume": 1628.0}, {"date": "2021-05-07", "close": 249.0, "volume": 1108.0}, {"date": "2021-05-10", "close": 247.0, "volume": 1758.0}, {"date": "2021-05-11", "close": 252.0, "volume": 1108.0}, {"date": "2021-05-12", "close": 245.0, "volume": 1139.0}, {"date": "2021-05-13", "close": 237.0, "volume": 847.0}, {"date": "2021-05-14", "close": 241.0, "volume": 1107.0}, {"date": "2021-05-17", "close": 244.0, "volume": 577.0}, {"date": "2021-05-18", "close": 250.0, "volume": 3221.0}, {"date": "2021-05-19", "close": 238.0, "volume": 1064.0}, {"date": "2021-05-20", "close": 238.0, "volume": 641.0}, {"date": "2021-05-21", "close": 238.0, "volume": 1077.0}, {"date": "2021-05-24", "close": 280.0, "volume": 415904.0}, {"date": "2021-05-25", "close": 262.0, "volume": 16321.0}, {"date": "2021-05-26", "close": 276.0, "volume": 6153.0}, {"date": "2021-05-27", "close": 285.0, "volume": 3645.0}, {"date": "2021-05-28", "close": 280.0, "volume": 2143.0}, {"date": "2021-06-01", "close": 287.0, "volume": 3299.0}, {"date": "2021-06-02", "close": 298.0, "volume": 6602.0}, {"date": "2021-06-03", "close": 313.0, "volume": 3334.0}, {"date": "2021-06-04", "close": 319.0, "volume": 8414.0}, {"date": "2021-06-07", "close": 304.0, "volume": 9758.0}, {"date": "2021-06-08", "close": 293.0, "volume": 2283.0}, {"date": "2021-06-09", "close": 291.0, "volume": 2382.0}, {"date": "2021-06-10", "close": 284.0, "volume": 2555.0}, {"date": "2021-06-11", "close": 290.0, "volume": 1958.0}, {"date": "2021-06-14", "close": 302.0, "volume": 2647.0}, {"date": "2021-06-15", "close": 302.0, "volume": 2669.0}, {"date": "2021-06-16", "close": 299.0, "volume": 1800.0}, {"date": "2021-06-17", "close": 303.0, "volume": 1889.0}, {"date": "2021-06-18", "close": 343.0, "volume": 11923.0}, {"date": "2021-06-21", "close": 327.0, "volume": 9515.0}, {"date": "2021-06-22", "close": 316.0, "volume": 3896.0}, {"date": "2021-06-23", "close": 317.0, "volume": 1993.0}, {"date": "2021-06-24", "close": 318.0, "volume": 3367.0}, {"date": "2021-06-25", "close": 315.0, "volume": 1387.0}, {"date": "2021-06-28", "close": 327.0, "volume": 2917.0}, {"date": "2021-06-29", "close": 324.0, "volume": 2974.0}, {"date": "2021-06-30", "close": 319.5, "volume": 2440.0}, {"date": "2021-07-01", "close": 322.0, "volume": 1578.0}, {"date": "2021-07-02", "close": 313.0, "volume": 3812.0}, {"date": "2021-07-06", "close": 304.0, "volume": 1913.0}, {"date": "2021-07-07", "close": 289.0, "volume": 2403.0}, {"date": "2021-07-08", "close": 295.0, "volume": 649.0}, {"date": "2021-07-09", "close": 302.0, "volume": 1477.0}, {"date": "2021-07-12", "close": 299.0, "volume": 1801.0}, {"date": "2021-07-13", "close": 297.0, "volume": 1751.0}, {"date": "2021-07-14", "close": 286.0, "volume": 990.0}, {"date": "2021-07-15", "close": 284.0, "volume": 1162.0}, {"date": "2021-07-16", "close": 282.0, "volume": 1119.0}, {"date": "2021-07-19", "close": 275.0, "volume": 1092.0}, {"date": "2021-07-20", "close": 277.0, "volume": 1590.0}, {"date": "2021-07-21", "close": 287.0, "volume": 1394.0}, {"date": "2021-07-22", "close": 275.0, "volume": 1420.0}, {"date": "2021-07-23", "close": 264.0, "volume": 1136.0}, {"date": "2021-07-26", "close": 268.0, "volume": 1147.0}, {"date": "2021-07-27", "close": 257.0, "volume": 1553.0}, {"date": "2021-07-28", "close": 264.0, "volume": 824.0}, {"date": "2021-07-29", "close": 257.0, "volume": 1220.0}, {"date": "2021-07-30", "close": 257.0, "volume": 778.0}, {"date": "2021-08-02", "close": 255.0, "volume": 3201.0}, {"date": "2021-08-03", "close": 249.0, "volume": 830.0}, {"date": "2021-08-04", "close": 244.0, "volume": 896.0}, {"date": "2021-08-05", "close": 249.0, "volume": 1340.0}, {"date": "2021-08-06", "close": 260.0, "volume": 2808.0}, {"date": "2021-08-09", "close": 265.0, "volume": 2577.0}, {"date": "2021-08-10", "close": 264.0, "volume": 1542.0}, {"date": "2021-08-11", "close": 258.0, "volume": 1272.0}, {"date": "2021-08-12", "close": 254.0, "volume": 1424.0}, {"date": "2021-08-13", "close": 254.0, "volume": 1641.0}, {"date": "2021-08-16", "close": 244.0, "volume": 600.0}, {"date": "2021-08-17", "close": 243.0, "volume": 906.0}, {"date": "2021-08-18", "close": 245.0, "volume": 827.0}, {"date": "2021-08-19", "close": 240.0, "volume": 2280.0}, {"date": "2021-08-20", "close": 239.0, "volume": 555.0}, {"date": "2021-08-23", "close": 244.0, "volume": 793.0}, {"date": "2021-08-24", "close": 248.5, "volume": 1087.0}, {"date": "2021-08-25", "close": 249.0, "volume": 901.0}, {"date": "2021-08-26", "close": 252.0, "volume": 1664.0}, {"date": "2021-08-27", "close": 255.0, "volume": 2433.0}, {"date": "2021-08-30", "close": 258.0, "volume": 1246.0}, {"date": "2021-08-31", "close": 266.0, "volume": 1408.0}, {"date": "2021-09-01", "close": 263.0, "volume": 2348.0}, {"date": "2021-09-02", "close": 261.0, "volume": 1239.0}, {"date": "2021-09-03", "close": 264.0, "volume": 615.0}, {"date": "2021-09-07", "close": 264.0, "volume": 2507.0}, {"date": "2021-09-08", "close": 276.0, "volume": 4450.0}, {"date": "2021-09-09", "close": 268.0, "volume": 643.0}, {"date": "2021-09-10", "close": 261.0, "volume": 1061.0}, {"date": "2021-09-13", "close": 264.0, "volume": 717.0}, {"date": "2021-09-14", "close": 263.0, "volume": 1637.0}, {"date": "2021-09-15", "close": 277.0, "volume": 4190.0}, {"date": "2021-09-16", "close": 266.0, "volume": 1100.0}, {"date": "2021-09-17", "close": 265.0, "volume": 761.0}, {"date": "2021-09-20", "close": 260.0, "volume": 676.0}, {"date": "2021-09-21", "close": 256.0, "volume": 822.0}, {"date": "2021-09-22", "close": 262.0, "volume": 2075.0}, {"date": "2021-09-23", "close": 262.0, "volume": 584.0}, {"date": "2021-09-24", "close": 266.0, "volume": 1875.0}, {"date": "2021-09-27", "close": 261.0, "volume": 1278.0}, {"date": "2021-09-28", "close": 251.0, "volume": 732.0}, {"date": "2021-09-29", "close": 250.0, "volume": 596.0}, {"date": "2021-09-30", "close": 256.0, "volume": 1244.0}, {"date": "2021-10-01", "close": 256.0, "volume": 838.0}, {"date": "2021-10-04", "close": 249.0, "volume": 867.0}, {"date": "2021-10-05", "close": 247.0, "volume": 1921.0}, {"date": "2021-10-06", "close": 248.0, "volume": 1011.0}, {"date": "2021-10-07", "close": 253.0, "volume": 2778.0}, {"date": "2021-10-08", "close": 255.0, "volume": 568.0}, {"date": "2021-10-11", "close": 259.0, "volume": 551.0}, {"date": "2021-10-12", "close": 257.5, "volume": 751.0}, {"date": "2021-10-13", "close": 263.0, "volume": 1638.0}, {"date": "2021-10-14", "close": 260.0, "volume": 558.0}, {"date": "2021-10-15", "close": 259.0, "volume": 544.0}, {"date": "2021-10-18", "close": 264.0, "volume": 595.0}, {"date": "2021-10-19", "close": 250.0, "volume": 2443.0}, {"date": "2021-10-20", "close": 252.0, "volume": 1070.0}, {"date": "2021-10-21", "close": 250.0, "volume": 1733.0}, {"date": "2021-10-22", "close": 248.0, "volume": 729.0}, {"date": "2021-10-25", "close": 246.0, "volume": 556.0}, {"date": "2021-10-26", "close": 250.0, "volume": 527.0}, {"date": "2021-10-27", "close": 254.0, "volume": 5216.0}, {"date": "2021-10-28", "close": 244.0, "volume": 852.0}, {"date": "2021-10-29", "close": 242.0, "volume": 624.0}, {"date": "2021-11-01", "close": 245.0, "volume": 669.0}, {"date": "2021-11-02", "close": 246.0, "volume": 597.0}, {"date": "2021-11-03", "close": 246.0, "volume": 462.0}, {"date": "2021-11-04", "close": 243.0, "volume": 538.0}, {"date": "2021-11-05", "close": 245.0, "volume": 382.0}, {"date": "2021-11-08", "close": 243.0, "volume": 1126.0}, {"date": "2021-11-09", "close": 248.0, "volume": 4352.0}, {"date": "2021-11-10", "close": 237.5, "volume": 1278.0}, {"date": "2021-11-11", "close": 222.0, "volume": 1727.0}, {"date": "2021-11-12", "close": 223.0, "volume": 1115.0}, {"date": "2021-11-15", "close": 217.0, "volume": 925.0}, {"date": "2021-11-16", "close": 217.0, "volume": 1020.0}, {"date": "2021-11-17", "close": 214.0, "volume": 821.0}, {"date": "2021-11-18", "close": 220.0, "volume": 4852.0}, {"date": "2021-11-19", "close": 214.0, "volume": 1016.0}, {"date": "2021-11-22", "close": 189.0, "volume": 808.0}, {"date": "2021-11-23", "close": 186.0, "volume": 1016.0}, {"date": "2021-11-24", "close": 187.0, "volume": 1872.0}, {"date": "2021-11-26", "close": 191.0, "volume": 630.0}, {"date": "2021-11-29", "close": 184.0, "volume": 1116.0}, {"date": "2021-11-30", "close": 189.0, "volume": 2004.0}, {"date": "2021-12-01", "close": 182.0, "volume": 880.0}, {"date": "2021-12-02", "close": 173.0, "volume": 525.0}, {"date": "2021-12-03", "close": 166.0, "volume": 1688.0}, {"date": "2021-12-06", "close": 166.0, "volume": 1081.0}, {"date": "2021-12-07", "close": 165.0, "volume": 1072.0}, {"date": "2021-12-08", "close": 171.0, "volume": 748.0}, {"date": "2021-12-09", "close": 182.0, "volume": 1332.0}, {"date": "2021-12-10", "close": 186.0, "volume": 1585.0}, {"date": "2021-12-13", "close": 182.0, "volume": 628.0}, {"date": "2021-12-14", "close": 175.0, "volume": 934.0}, {"date": "2021-12-15", "close": 180.0, "volume": 834.0}, {"date": "2021-12-16", "close": 188.0, "volume": 1666.0}, {"date": "2021-12-17", "close": 186.0, "volume": 1809.0}, {"date": "2021-12-20", "close": 172.0, "volume": 805.0}, {"date": "2021-12-21", "close": 173.0, "volume": 1241.0}, {"date": "2021-12-22", "close": 164.0, "volume": 603.0}, {"date": "2021-12-23", "close": 167.0, "volume": 1184.0}, {"date": "2021-12-27", "close": 166.0, "volume": 843.0}, {"date": "2021-12-28", "close": 172.0, "volume": 809.0}, {"date": "2021-12-29", "close": 163.0, "volume": 2281.0}, {"date": "2021-12-30", "close": 155.0, "volume": 1332.0}, {"date": "2021-12-31", "close": 150.0, "volume": 821.0}, {"date": "2022-01-03", "close": 150.0, "volume": 1239.0}, {"date": "2022-01-04", "close": 154.0, "volume": 1771.0}, {"date": "2022-01-05", "close": 149.0, "volume": 538.0}, {"date": "2022-01-06", "close": 149.0, "volume": 417.0}, {"date": "2022-01-07", "close": 155.0, "volume": 1420.0}, {"date": "2022-01-10", "close": 149.0, "volume": 2373.0}, {"date": "2022-01-11", "close": 148.0, "volume": 917.0}, {"date": "2022-01-12", "close": 140.0, "volume": 1857.0}, {"date": "2022-01-13", "close": 135.0, "volume": 2194.0}, {"date": "2022-01-14", "close": 132.0, "volume": 1940.0}, {"date": "2022-01-18", "close": 127.0, "volume": 769.0}, {"date": "2022-01-19", "close": 122.0, "volume": 571.0}, {"date": "2022-01-20", "close": 169.0, "volume": 1105631.0}, {"date": "2022-01-21", "close": 148.0, "volume": 41495.0}, {"date": "2022-01-24", "close": 162.0, "volume": 57104.0}, {"date": "2022-01-25", "close": 225.0, "volume": 307083.0}, {"date": "2022-01-26", "close": 169.0, "volume": 30291.0}, {"date": "2022-01-27", "close": 161.0, "volume": 6679.0}, {"date": "2022-01-28", "close": 183.0, "volume": 7181.0}, {"date": "2022-01-31", "close": 176.0, "volume": 3330.0}, {"date": "2022-02-01", "close": 181.0, "volume": 3656.0}, {"date": "2022-02-02", "close": 182.0, "volume": 1231.0}, {"date": "2022-02-03", "close": 216.0, "volume": 17434.0}, {"date": "2022-02-04", "close": 226.0, "volume": 4855.0}, {"date": "2022-02-07", "close": 226.0, "volume": 2893.0}, {"date": "2022-02-08", "close": 228.0, "volume": 2404.0}, {"date": "2022-02-09", "close": 218.0, "volume": 1577.0}, {"date": "2022-02-10", "close": 219.0, "volume": 1684.0}, {"date": "2022-02-11", "close": 220.0, "volume": 1436.0}, {"date": "2022-02-14", "close": 217.0, "volume": 531.0}, {"date": "2022-02-15", "close": 212.0, "volume": 2074.0}, {"date": "2022-02-16", "close": 208.0, "volume": 1177.0}, {"date": "2022-02-17", "close": 180.0, "volume": 1114.0}, {"date": "2022-02-18", "close": 176.0, "volume": 863.0}, {"date": "2022-02-22", "close": 160.0, "volume": 746.0}, {"date": "2022-02-23", "close": 141.0, "volume": 976.0}, {"date": "2022-02-24", "close": 142.0, "volume": 581.0}, {"date": "2022-02-25", "close": 145.0, "volume": 875.0}, {"date": "2022-02-28", "close": 144.0, "volume": 277.0}, {"date": "2022-03-01", "close": 139.0, "volume": 513.0}, {"date": "2022-03-02", "close": 137.0, "volume": 1769.0}, {"date": "2022-03-03", "close": 131.0, "volume": 1205.0}, {"date": "2022-03-04", "close": 128.0, "volume": 476.0}, {"date": "2022-03-07", "close": 129.0, "volume": 2487.0}, {"date": "2022-03-08", "close": 134.0, "volume": 2376.0}, {"date": "2022-03-09", "close": 140.0, "volume": 2284.0}, {"date": "2022-03-10", "close": 134.0, "volume": 238.0}, {"date": "2022-03-11", "close": 131.0, "volume": 249.0}, {"date": "2022-03-14", "close": 128.0, "volume": 319.0}, {"date": "2022-03-15", "close": 126.0, "volume": 1472.0}, {"date": "2022-03-16", "close": 135.0, "volume": 1364.0}, {"date": "2022-03-17", "close": 135.0, "volume": 486.0}, {"date": "2022-03-18", "close": 146.0, "volume": 3986.0}, {"date": "2022-03-21", "close": 157.0, "volume": 2991.0}, {"date": "2022-03-22", "close": 151.0, "volume": 3201.0}, {"date": "2022-03-23", "close": 137.0, "volume": 579.0}, {"date": "2022-03-24", "close": 145.0, "volume": 532.0}, {"date": "2022-03-25", "close": 137.0, "volume": 435.0}, {"date": "2022-03-28", "close": 158.0, "volume": 5725.0}, {"date": "2022-03-29", "close": 163.0, "volume": 712.0}, {"date": "2022-03-30", "close": 153.0, "volume": 587.0}, {"date": "2022-03-31", "close": 167.0, "volume": 3557.0}, {"date": "2022-04-01", "close": 159.0, "volume": 842.0}, {"date": "2022-04-04", "close": 167.0, "volume": 3105.0}, {"date": "2022-04-05", "close": 162.0, "volume": 185.0}, {"date": "2022-04-06", "close": 158.0, "volume": 2012.0}, {"date": "2022-04-07", "close": 153.0, "volume": 218.0}, {"date": "2022-04-08", "close": 149.0, "volume": 1632.0}, {"date": "2022-04-11", "close": 140.0, "volume": 70.0}, {"date": "2022-04-12", "close": 140.0, "volume": 143.0}, {"date": "2022-04-13", "close": 144.0, "volume": 356.0}, {"date": "2022-04-14", "close": 143.0, "volume": 474.0}, {"date": "2022-04-18", "close": 145.0, "volume": 178.0}, {"date": "2022-04-19", "close": 149.0, "volume": 263.0}, {"date": "2022-04-20", "close": 142.0, "volume": 77.0}, {"date": "2022-04-21", "close": 139.5, "volume": 237.0}, {"date": "2022-04-22", "close": 142.0, "volume": 360.0}, {"date": "2022-04-25", "close": 128.0, "volume": 647.0}, {"date": "2022-04-26", "close": 122.66, "volume": 406.0}, {"date": "2022-04-27", "close": 123.0, "volume": 150.0}, {"date": "2022-04-28", "close": 103.0, "volume": 2554.0}, {"date": "2022-04-29", "close": 104.0, "volume": 654.0}, {"date": "2022-05-02", "close": 100.0, "volume": 512.0}, {"date": "2022-05-03", "close": 101.0, "volume": 221.0}, {"date": "2022-05-04", "close": 108.0, "volume": 2226.0}, {"date": "2022-05-05", "close": 96.45, "volume": 2178.0}, {"date": "2022-05-06", "close": 95.0, "volume": 439.0}, {"date": "2022-05-09", "close": 97.0, "volume": 394.0}, {"date": "2022-05-10", "close": 100.0, "volume": 1066.0}, {"date": "2022-05-11", "close": 96.0, "volume": 1050.0}, {"date": "2022-05-12", "close": 100.0, "volume": 571.0}, {"date": "2022-05-13", "close": 103.0, "volume": 1511.0}, {"date": "2022-05-16", "close": 105.0, "volume": 1990.0}, {"date": "2022-05-17", "close": 111.0, "volume": 2539.0}, {"date": "2022-05-18", "close": 107.0, "volume": 1181.0}, {"date": "2022-05-19", "close": 108.0, "volume": 1653.0}, {"date": "2022-05-20", "close": 102.0, "volume": 495.0}, {"date": "2022-05-23", "close": 105.0, "volume": 311.0}, {"date": "2022-05-24", "close": 105.0, "volume": 1942.0}, {"date": "2022-05-25", "close": 110.0, "volume": 2375.0}, {"date": "2022-05-26", "close": 122.0, "volume": 782.0}, {"date": "2022-05-27", "close": 127.0, "volume": 3483.0}, {"date": "2022-05-31", "close": 126.0, "volume": 573.0}, {"date": "2022-06-01", "close": 119.0, "volume": 844.0}, {"date": "2022-06-02", "close": 130.0, "volume": 586.0}, {"date": "2022-06-03", "close": 125.0, "volume": 1025.0}, {"date": "2022-06-06", "close": 122.0, "volume": 570.0}, {"date": "2022-06-07", "close": 126.0, "volume": 1049.0}, {"date": "2022-06-08", "close": 131.0, "volume": 544.0}, {"date": "2022-06-09", "close": 135.0, "volume": 3513.0}, {"date": "2022-06-10", "close": 121.34, "volume": 762.0}, {"date": "2022-06-13", "close": 111.0, "volume": 294.0}, {"date": "2022-06-14", "close": 117.0, "volume": 358.0}, {"date": "2022-06-15", "close": 118.0, "volume": 313.0}, {"date": "2022-06-16", "close": 118.0, "volume": 290.0}, {"date": "2022-06-17", "close": 115.0, "volume": 538.0}, {"date": "2022-06-21", "close": 125.0, "volume": 189.0}, {"date": "2022-06-22", "close": 130.0, "volume": 1150.0}, {"date": "2022-06-23", "close": 131.0, "volume": 786.0}, {"date": "2022-06-24", "close": 139.0, "volume": 3103.0}, {"date": "2022-06-27", "close": 137.0, "volume": 1104.0}, {"date": "2022-06-28", "close": 130.5, "volume": 253.0}, {"date": "2022-06-29", "close": 130.0, "volume": 874.0}, {"date": "2022-06-30", "close": 137.0, "volume": 1555.0}, {"date": "2022-07-01", "close": 140.0, "volume": 1747.0}, {"date": "2022-07-05", "close": 134.0, "volume": 1233.0}, {"date": "2022-07-06", "close": 130.0, "volume": 269.0}, {"date": "2022-07-07", "close": 130.0, "volume": 402.0}, {"date": "2022-07-08", "close": 129.0, "volume": 724.0}, {"date": "2022-07-11", "close": 144.0, "volume": 2830.0}, {"date": "2022-07-12", "close": 142.0, "volume": 3217.0}, {"date": "2022-07-13", "close": 144.0, "volume": 2662.0}, {"date": "2022-07-14", "close": 138.0, "volume": 70.0}, {"date": "2022-07-15", "close": 138.0, "volume": 68.0}, {"date": "2022-07-18", "close": 141.0, "volume": 987.0}, {"date": "2022-07-19", "close": 144.0, "volume": 753.0}, {"date": "2022-07-20", "close": 143.0, "volume": 2461.0}, {"date": "2022-07-21", "close": 150.0, "volume": 1054.0}, {"date": "2022-07-22", "close": 140.0, "volume": 222.0}, {"date": "2022-07-25", "close": 132.0, "volume": 88.0}, {"date": "2022-07-26", "close": 135.0, "volume": 273.0}, {"date": "2022-07-27", "close": 139.5, "volume": 1406.0}, {"date": "2022-07-28", "close": 143.0, "volume": 1197.0}, {"date": "2022-07-29", "close": 143.0, "volume": 350.0}, {"date": "2022-08-01", "close": 147.0, "volume": 844.0}, {"date": "2022-08-02", "close": 155.0, "volume": 1399.0}, {"date": "2022-08-03", "close": 145.0, "volume": 664.0}, {"date": "2022-08-04", "close": 155.0, "volume": 2343.0}, {"date": "2022-08-05", "close": 154.0, "volume": 1121.0}, {"date": "2022-08-08", "close": 148.0, "volume": 471.0}, {"date": "2022-08-09", "close": 147.0, "volume": 116.0}, {"date": "2022-08-10", "close": 163.0, "volume": 3001.0}, {"date": "2022-08-11", "close": 157.0, "volume": 2308.0}, {"date": "2022-08-12", "close": 148.0, "volume": 121.0}, {"date": "2022-08-15", "close": 150.0, "volume": 469.0}, {"date": "2022-08-16", "close": 159.0, "volume": 2184.0}, {"date": "2022-08-17", "close": 165.0, "volume": 2194.0}, {"date": "2022-08-18", "close": 164.0, "volume": 2469.0}, {"date": "2022-08-19", "close": 155.0, "volume": 220.0}, {"date": "2022-08-22", "close": 155.0, "volume": 739.0}, {"date": "2022-08-23", "close": 157.0, "volume": 3410.0}, {"date": "2022-08-24", "close": 156.0, "volume": 1619.0}, {"date": "2022-08-25", "close": 154.0, "volume": 38.0}, {"date": "2022-08-26", "close": 142.0, "volume": 1037.0}, {"date": "2022-08-29", "close": 142.0, "volume": 941.0}, {"date": "2022-08-30", "close": 145.0, "volume": 408.0}, {"date": "2022-08-31", "close": 153.0, "volume": 1736.0}, {"date": "2022-09-01", "close": 145.0, "volume": 3389.0}, {"date": "2022-09-02", "close": 136.0, "volume": 560.0}, {"date": "2022-09-06", "close": 135.0, "volume": 528.0}, {"date": "2022-09-07", "close": 135.0, "volume": 53.0}, {"date": "2022-09-08", "close": 138.0, "volume": 286.0}, {"date": "2022-09-09", "close": 144.0, "volume": 403.0}, {"date": "2022-09-12", "close": 146.0, "volume": 1041.0}, {"date": "2022-09-13", "close": 153.0, "volume": 2134.0}, {"date": "2022-09-14", "close": 145.0, "volume": 762.0}, {"date": "2022-09-15", "close": 153.0, "volume": 3894.0}, {"date": "2022-09-16", "close": 142.0, "volume": 440.0}, {"date": "2022-09-19", "close": 142.0, "volume": 693.0}, {"date": "2022-09-20", "close": 142.0, "volume": 2225.0}, {"date": "2022-09-21", "close": 132.0, "volume": 2525.0}, {"date": "2022-09-22", "close": 114.0, "volume": 840.0}, {"date": "2022-09-23", "close": 117.0, "volume": 1151.0}, {"date": "2022-09-26", "close": 120.0, "volume": 1769.0}, {"date": "2022-09-27", "close": 122.0, "volume": 2416.0}, {"date": "2022-09-28", "close": 129.0, "volume": 1566.0}, {"date": "2022-09-29", "close": 124.0, "volume": 173.0}, {"date": "2022-09-30", "close": 115.0, "volume": 1481.0}, {"date": "2022-10-03", "close": 117.0, "volume": 1037.0}, {"date": "2022-10-04", "close": 109.0, "volume": 205.0}, {"date": "2022-10-05", "close": 108.0, "volume": 1038.0}, {"date": "2022-10-06", "close": 89.0, "volume": 2613.0}, {"date": "2022-10-07", "close": 91.3, "volume": 1587.0}, {"date": "2022-10-10", "close": 93.14, "volume": 135.0}, {"date": "2022-10-11", "close": 83.38, "volume": 400.0}, {"date": "2022-10-12", "close": 84.5, "volume": 122.0}, {"date": "2022-10-13", "close": 79.9899, "volume": 399.0}, {"date": "2022-10-14", "close": 80.43, "volume": 235.0}, {"date": "2022-10-17", "close": 80.0, "volume": 639.0}, {"date": "2022-10-18", "close": 79.0, "volume": 168.0}, {"date": "2022-10-19", "close": 76.1, "volume": 127.0}, {"date": "2022-10-20", "close": 77.98, "volume": 69.0}, {"date": "2022-10-21", "close": 70.77, "volume": 648.0}, {"date": "2022-10-24", "close": 63.74, "volume": 619.0}, {"date": "2022-10-25", "close": 59.1, "volume": 713.0}, {"date": "2022-10-26", "close": 65.75, "volume": 663.0}, {"date": "2022-10-27", "close": 65.0, "volume": 448.0}, {"date": "2022-10-28", "close": 62.04, "volume": 382.0}, {"date": "2022-10-31", "close": 63.49, "volume": 154.0}, {"date": "2022-11-01", "close": 66.88, "volume": 36.0}, {"date": "2022-11-02", "close": 63.0, "volume": 399.0}, {"date": "2022-11-03", "close": 79.08, "volume": 4704.0}, {"date": "2022-11-04", "close": 66.5774, "volume": 1026.0}, {"date": "2022-11-07", "close": 61.62, "volume": 373.0}, {"date": "2022-11-08", "close": 65.25, "volume": 498.0}, {"date": "2022-11-09", "close": 64.42, "volume": 499.0}, {"date": "2022-11-10", "close": 66.25, "volume": 156.0}, {"date": "2022-11-11", "close": 65.49, "volume": 238.0}, {"date": "2022-11-14", "close": 63.4921, "volume": 94.0}, {"date": "2022-11-15", "close": 67.0, "volume": 65.0}, {"date": "2022-11-16", "close": 65.0, "volume": 447.0}, {"date": "2022-11-17", "close": 63.11, "volume": 470.0}, {"date": "2022-11-18", "close": 63.0, "volume": 348.0}, {"date": "2022-11-21", "close": 60.18, "volume": 64.0}, {"date": "2022-11-22", "close": 57.01, "volume": 611.0}, {"date": "2022-11-23", "close": 54.17, "volume": 799.0}, {"date": "2022-11-25", "close": 54.0, "volume": 553.0}, {"date": "2022-11-28", "close": 53.43, "volume": 119.0}, {"date": "2022-11-29", "close": 53.21, "volume": 1385.0}, {"date": "2022-11-30", "close": 55.49, "volume": 176.0}, {"date": "2022-12-01", "close": 57.39, "volume": 593.0}, {"date": "2022-12-02", "close": 59.99, "volume": 90.0}, {"date": "2022-12-05", "close": 54.95, "volume": 942.0}, {"date": "2022-12-06", "close": 49.31, "volume": 196.0}, {"date": "2022-12-07", "close": 50.0, "volume": 42.0}, {"date": "2022-12-08", "close": 51.0, "volume": 34.0}, {"date": "2022-12-09", "close": 49.0454, "volume": 422.0}, {"date": "2022-12-12", "close": 49.74, "volume": 1104.0}, {"date": "2022-12-13", "close": 52.0, "volume": 810.0}, {"date": "2022-12-14", "close": 51.62, "volume": 246.0}, {"date": "2022-12-15", "close": 50.0, "volume": 185.0}, {"date": "2022-12-16", "close": 53.1899, "volume": 433.0}, {"date": "2022-12-19", "close": 50.41, "volume": 436.0}, {"date": "2022-12-20", "close": 47.0, "volume": 475.0}, {"date": "2022-12-21", "close": 54.98, "volume": 400.0}, {"date": "2022-12-22", "close": 59.0, "volume": 64.0}, {"date": "2022-12-23", "close": 65.0, "volume": 350.0}, {"date": "2022-12-27", "close": 50.0, "volume": 246.0}, {"date": "2022-12-28", "close": 45.0, "volume": 221.0}, {"date": "2022-12-29", "close": 42.1981, "volume": 372.0}, {"date": "2022-12-30", "close": 55.01, "volume": 1056.0}, {"date": "2023-01-03", "close": 51.01, "volume": 402.0}, {"date": "2023-01-04", "close": 55.0, "volume": 191.0}, {"date": "2023-01-05", "close": 56.0, "volume": 734.0}, {"date": "2023-01-06", "close": 54.99, "volume": 1130.0}, {"date": "2023-01-09", "close": 48.0, "volume": 107.0}, {"date": "2023-01-10", "close": 57.0, "volume": 512.0}, {"date": "2023-01-11", "close": 56.0, "volume": 232.0}, {"date": "2023-01-12", "close": 58.0, "volume": 120.0}, {"date": "2023-01-13", "close": 54.0, "volume": 653.0}, {"date": "2023-01-17", "close": 53.0, "volume": 369.0}, {"date": "2023-01-18", "close": 54.0, "volume": 837.0}, {"date": "2023-01-19", "close": 57.0, "volume": 378.0}, {"date": "2023-01-20", "close": 56.0, "volume": 2288.0}, {"date": "2023-01-23", "close": 55.1, "volume": 3786.0}, {"date": "2023-01-24", "close": 54.8, "volume": 3487.0}, {"date": "2023-01-25", "close": 54.1, "volume": 1670.0}, {"date": "2023-01-26", "close": 51.3, "volume": 2651.0}, {"date": "2023-01-27", "close": 51.201, "volume": 549.0}, {"date": "2023-01-30", "close": 50.9, "volume": 1587.0}, {"date": "2023-01-31", "close": 50.0, "volume": 598.0}, {"date": "2023-02-01", "close": 49.2, "volume": 889.0}, {"date": "2023-02-02", "close": 44.4, "volume": 4961.0}, {"date": "2023-02-03", "close": 44.2, "volume": 557.0}, {"date": "2023-02-06", "close": 39.1, "volume": 2422.0}, {"date": "2023-02-07", "close": 41.025, "volume": 6474.0}, {"date": "2023-02-08", "close": 40.9, "volume": 1593.0}, {"date": "2023-02-09", "close": 38.4, "volume": 4377.0}, {"date": "2023-02-10", "close": 36.0, "volume": 843.0}, {"date": "2023-02-13", "close": 38.8, "volume": 2622.0}, {"date": "2023-02-14", "close": 36.4, "volume": 836.0}, {"date": "2023-02-15", "close": 37.704, "volume": 323.0}, {"date": "2023-02-16", "close": 38.0, "volume": 648.0}, {"date": "2023-02-17", "close": 37.25, "volume": 380.0}, {"date": "2023-02-21", "close": 36.6, "volume": 64.0}, {"date": "2023-02-22", "close": 37.0, "volume": 291.0}, {"date": "2023-02-23", "close": 36.5, "volume": 280.0}, {"date": "2023-02-24", "close": 36.0, "volume": 277.0}, {"date": "2023-02-27", "close": 32.7, "volume": 737.0}, {"date": "2023-02-28", "close": 32.778, "volume": 1190.0}, {"date": "2023-03-01", "close": 32.6, "volume": 996.0}, {"date": "2023-03-02", "close": 35.9, "volume": 733.0}, {"date": "2023-03-03", "close": 35.1, "volume": 2755.0}, {"date": "2023-03-06", "close": 30.8, "volume": 945.0}, {"date": "2023-03-07", "close": 32.5, "volume": 109.0}, {"date": "2023-03-08", "close": 28.0, "volume": 505.0}, {"date": "2023-03-09", "close": 28.1, "volume": 737.0}, {"date": "2023-03-10", "close": 27.453, "volume": 166.0}, {"date": "2023-03-13", "close": 26.2, "volume": 110.0}, {"date": "2023-03-14", "close": 27.844, "volume": 49.0}, {"date": "2023-03-15", "close": 24.3, "volume": 351.0}, {"date": "2023-03-16", "close": 23.9, "volume": 205.0}, {"date": "2023-03-17", "close": 24.239, "volume": 90.0}, {"date": "2023-03-20", "close": 23.4, "volume": 354.0}, {"date": "2023-03-21", "close": 23.5, "volume": 57.0}, {"date": "2023-03-22", "close": 26.8, "volume": 3035.0}, {"date": "2023-03-23", "close": 28.754, "volume": 226.0}, {"date": "2023-03-24", "close": 29.636, "volume": 1792.0}, {"date": "2023-03-27", "close": 32.5, "volume": 1103.0}, {"date": "2023-03-28", "close": 33.5, "volume": 1049.0}, {"date": "2023-03-29", "close": 29.8, "volume": 1722.0}, {"date": "2023-03-30", "close": 27.445, "volume": 262.0}, {"date": "2023-03-31", "close": 26.831, "volume": 334.0}, {"date": "2023-04-03", "close": 26.8, "volume": 572.0}, {"date": "2023-04-04", "close": 27.102, "volume": 179.0}, {"date": "2023-04-05", "close": 25.0, "volume": 768.0}, {"date": "2023-04-06", "close": 24.512, "volume": 199.0}, {"date": "2023-04-10", "close": 23.5, "volume": 84.0}, {"date": "2023-04-11", "close": 23.6, "volume": 269.0}, {"date": "2023-04-12", "close": 23.15, "volume": 178.0}, {"date": "2023-04-13", "close": 24.194, "volume": 265.0}, {"date": "2023-04-14", "close": 25.5, "volume": 1571.0}, {"date": "2023-04-17", "close": 31.528, "volume": 712.0}, {"date": "2023-04-18", "close": 30.6, "volume": 17205.0}, {"date": "2023-04-19", "close": 28.6, "volume": 1222.0}, {"date": "2023-04-20", "close": 29.15, "volume": 1397.0}, {"date": "2023-04-21", "close": 27.7, "volume": 887.0}, {"date": "2023-04-24", "close": 29.4, "volume": 326.0}, {"date": "2023-04-25", "close": 27.701, "volume": 180.0}, {"date": "2023-04-26", "close": 29.0, "volume": 2041.0}, {"date": "2023-04-27", "close": 28.4, "volume": 110.0}, {"date": "2023-04-28", "close": 25.3, "volume": 775.0}, {"date": "2023-05-01", "close": 26.7, "volume": 970.0}, {"date": "2023-05-02", "close": 28.897, "volume": 336586.0}, {"date": "2023-05-03", "close": 57.3, "volume": 1417259.0}, {"date": "2023-05-04", "close": 48.1, "volume": 59370.0}, {"date": "2023-05-05", "close": 53.5, "volume": 62137.0}, {"date": "2023-05-08", "close": 36.4, "volume": 17409.0}, {"date": "2023-05-09", "close": 35.0, "volume": 11014.0}, {"date": "2023-05-10", "close": 37.2, "volume": 6090.0}, {"date": "2023-05-11", "close": 35.5, "volume": 1213.0}, {"date": "2023-05-12", "close": 34.3, "volume": 3857.0}, {"date": "2023-05-15", "close": 36.8, "volume": 2658.0}, {"date": "2023-05-16", "close": 37.0, "volume": 5628.0}, {"date": "2023-05-17", "close": 36.5, "volume": 2685.0}, {"date": "2023-05-18", "close": 38.35, "volume": 9503.0}, {"date": "2023-05-19", "close": 37.0, "volume": 9034.0}, {"date": "2023-05-22", "close": 36.8, "volume": 5874.0}, {"date": "2023-05-23", "close": 36.4, "volume": 1952.0}, {"date": "2023-05-24", "close": 33.8, "volume": 3762.0}, {"date": "2023-05-25", "close": 34.4, "volume": 372.0}, {"date": "2023-05-26", "close": 31.8, "volume": 1722.0}, {"date": "2023-05-30", "close": 31.0, "volume": 978.0}, {"date": "2023-05-31", "close": 31.4, "volume": 501.0}, {"date": "2023-06-01", "close": 30.8, "volume": 301.0}, {"date": "2023-06-02", "close": 30.1, "volume": 3696.0}, {"date": "2023-06-05", "close": 28.3, "volume": 6024.0}, {"date": "2023-06-06", "close": 29.4, "volume": 5184.0}, {"date": "2023-06-07", "close": 30.0, "volume": 2498.0}, {"date": "2023-06-08", "close": 31.0, "volume": 1139.0}, {"date": "2023-06-09", "close": 29.9, "volume": 2526.0}, {"date": "2023-06-12", "close": 29.7, "volume": 1202.0}, {"date": "2023-06-13", "close": 29.9, "volume": 748.0}, {"date": "2023-06-14", "close": 28.6, "volume": 1033.0}, {"date": "2023-06-15", "close": 28.785, "volume": 2004.0}, {"date": "2023-06-16", "close": 28.2, "volume": 2433.0}, {"date": "2023-06-20", "close": 28.199, "volume": 1505.0}, {"date": "2023-06-21", "close": 27.499, "volume": 1589.0}, {"date": "2023-06-22", "close": 27.2, "volume": 536.0}, {"date": "2023-06-23", "close": 28.0, "volume": 2262.0}, {"date": "2023-06-26", "close": 26.8, "volume": 650.0}, {"date": "2023-06-27", "close": 26.7, "volume": 526.0}, {"date": "2023-06-28", "close": 27.4, "volume": 290.0}, {"date": "2023-06-29", "close": 26.6, "volume": 397.0}, {"date": "2023-06-30", "close": 27.0, "volume": 94.0}, {"date": "2023-07-03", "close": 28.35, "volume": 322.0}, {"date": "2023-07-05", "close": 28.099, "volume": 839.0}, {"date": "2023-07-06", "close": 28.3, "volume": 414.0}, {"date": "2023-07-07", "close": 27.601, "volume": 110.0}, {"date": "2023-07-10", "close": 26.3, "volume": 963.0}, {"date": "2023-07-11", "close": 25.3, "volume": 1288.0}, {"date": "2023-07-12", "close": 25.5, "volume": 1048.0}, {"date": "2023-07-13", "close": 24.599, "volume": 2904.0}, {"date": "2023-07-14", "close": 24.201, "volume": 962.0}, {"date": "2023-07-17", "close": 23.2, "volume": 1606.0}, {"date": "2023-07-18", "close": 22.4, "volume": 947.0}, {"date": "2023-07-19", "close": 21.102, "volume": 2074.0}, {"date": "2023-07-20", "close": 20.4, "volume": 1364.0}, {"date": "2023-07-21", "close": 20.3, "volume": 339.0}, {"date": "2023-07-24", "close": 20.2, "volume": 1063.0}, {"date": "2023-07-25", "close": 20.2, "volume": 1290.0}, {"date": "2023-07-26", "close": 20.4, "volume": 1066.0}, {"date": "2023-07-27", "close": 20.0, "volume": 616.0}, {"date": "2023-07-28", "close": 20.25, "volume": 2642.0}, {"date": "2023-07-31", "close": 20.0, "volume": 2109.0}, {"date": "2023-08-01", "close": 18.8, "volume": 824.0}, {"date": "2023-08-02", "close": 19.0, "volume": 640.0}, {"date": "2023-08-03", "close": 18.9, "volume": 344.0}, {"date": "2023-08-04", "close": 18.5, "volume": 415.0}, {"date": "2023-08-07", "close": 19.2, "volume": 194.0}, {"date": "2023-08-08", "close": 19.2, "volume": 467.0}, {"date": "2023-08-09", "close": 19.8, "volume": 825.0}, {"date": "2023-08-10", "close": 19.3, "volume": 1196.0}, {"date": "2023-08-11", "close": 19.882, "volume": 376.0}, {"date": "2023-08-14", "close": 19.4, "volume": 1090.0}, {"date": "2023-08-15", "close": 19.1, "volume": 1236.0}, {"date": "2023-08-16", "close": 18.4, "volume": 87.0}, {"date": "2023-08-17", "close": 18.39, "volume": 361.0}, {"date": "2023-08-18", "close": 18.599, "volume": 218.0}, {"date": "2023-08-21", "close": 18.7, "volume": 551.0}, {"date": "2023-08-22", "close": 18.4, "volume": 125.0}, {"date": "2023-08-23", "close": 18.1, "volume": 153.0}, {"date": "2023-08-24", "close": 17.6, "volume": 59.0}, {"date": "2023-08-25", "close": 22.0, "volume": 850578.0}, {"date": "2023-08-28", "close": 20.2, "volume": 23288.0}, {"date": "2023-08-29", "close": 23.1, "volume": 9783.0}, {"date": "2023-08-30", "close": 23.2, "volume": 5892.0}, {"date": "2023-08-31", "close": 21.6, "volume": 4789.0}, {"date": "2023-09-01", "close": 22.4, "volume": 6699.0}, {"date": "2023-09-05", "close": 21.9, "volume": 1502.0}, {"date": "2023-09-06", "close": 23.089, "volume": 4479.0}, {"date": "2023-09-07", "close": 22.3, "volume": 1762.0}, {"date": "2023-09-08", "close": 22.3, "volume": 2113.0}, {"date": "2023-09-11", "close": 22.7, "volume": 2912.0}, {"date": "2023-09-12", "close": 26.8, "volume": 4113.0}, {"date": "2023-09-13", "close": 27.5, "volume": 6280.0}, {"date": "2023-09-14", "close": 27.4, "volume": 2138.0}, {"date": "2023-09-15", "close": 26.3, "volume": 755.0}, {"date": "2023-09-18", "close": 22.901, "volume": 2960.0}, {"date": "2023-09-19", "close": 24.8, "volume": 4201.0}, {"date": "2023-09-20", "close": 24.7, "volume": 2112.0}, {"date": "2023-09-21", "close": 24.6, "volume": 3074.0}, {"date": "2023-09-22", "close": 21.65, "volume": 945.0}, {"date": "2023-09-25", "close": 21.1, "volume": 447.0}, {"date": "2023-09-26", "close": 21.0, "volume": 468.0}, {"date": "2023-09-27", "close": 22.508, "volume": 424.0}, {"date": "2023-09-28", "close": 24.699, "volume": 146.0}, {"date": "2023-09-29", "close": 22.65, "volume": 261.0}, {"date": "2023-10-02", "close": 21.4, "volume": 76.0}, {"date": "2023-10-03", "close": 22.5, "volume": 121.0}, {"date": "2023-10-04", "close": 22.5, "volume": null}, {"date": "2023-10-05", "close": 21.18, "volume": 271.0}, {"date": "2023-10-06", "close": 21.3, "volume": 120.0}, {"date": "2023-10-09", "close": 21.1, "volume": 125.0}, {"date": "2023-10-10", "close": 18.7, "volume": 1906.0}, {"date": "2023-10-11", "close": 19.1, "volume": 1096.0}, {"date": "2023-10-12", "close": 18.8, "volume": 1314.0}, {"date": "2023-10-13", "close": 19.968, "volume": 375.0}, {"date": "2023-10-16", "close": 19.2, "volume": 368.0}, {"date": "2023-10-17", "close": 20.2, "volume": 35.0}, {"date": "2023-10-18", "close": 20.2, "volume": 47.0}, {"date": "2023-10-19", "close": 18.9, "volume": 33.0}, {"date": "2023-10-20", "close": 19.0, "volume": 613.0}, {"date": "2023-10-23", "close": 19.2, "volume": 192.0}, {"date": "2023-10-24", "close": 18.7, "volume": 468.0}, {"date": "2023-10-25", "close": 17.801, "volume": 195.0}, {"date": "2023-10-26", "close": 18.3, "volume": 70.0}, {"date": "2023-10-27", "close": 17.9, "volume": 138.0}, {"date": "2023-10-30", "close": 17.0, "volume": 237.0}, {"date": "2023-10-31", "close": 17.001, "volume": 176.0}, {"date": "2023-11-01", "close": 16.7, "volume": 478.0}, {"date": "2023-11-02", "close": 16.45, "volume": 104.0}, {"date": "2023-11-03", "close": 16.101, "volume": 217.0}, {"date": "2023-11-06", "close": 16.0, "volume": 139.0}, {"date": "2023-11-07", "close": 15.2, "volume": 245.0}, {"date": "2023-11-08", "close": 14.5, "volume": 637.0}, {"date": "2023-11-09", "close": 16.5, "volume": 181.0}, {"date": "2023-11-10", "close": 15.8, "volume": 478.0}, {"date": "2023-11-13", "close": 15.8, "volume": null}, {"date": "2023-11-14", "close": 15.8, "volume": null}, {"date": "2023-11-15", "close": 15.4, "volume": 332.0}, {"date": "2023-11-16", "close": 15.5, "volume": 47.0}, {"date": "2023-11-17", "close": 16.8, "volume": 86.0}, {"date": "2023-11-20", "close": 14.9, "volume": 273.0}, {"date": "2023-11-21", "close": 16.15, "volume": 202.0}, {"date": "2023-11-22", "close": 16.0, "volume": 209.0}, {"date": "2023-11-24", "close": 16.298, "volume": 144.0}, {"date": "2023-11-27", "close": 16.3, "volume": 205.0}, {"date": "2023-11-28", "close": 15.4, "volume": 180.0}, {"date": "2023-11-29", "close": 16.55, "volume": 761.0}, {"date": "2023-11-30", "close": 16.9, "volume": 571.0}, {"date": "2023-12-01", "close": 16.8, "volume": 1342.0}, {"date": "2023-12-04", "close": 17.201, "volume": 1282.0}, {"date": "2023-12-05", "close": 18.6, "volume": 565.0}, {"date": "2023-12-06", "close": 19.0, "volume": 883.0}, {"date": "2023-12-07", "close": 19.6, "volume": 417.0}, {"date": "2023-12-08", "close": 20.2, "volume": 583.0}, {"date": "2023-12-11", "close": 22.5, "volume": 1195.0}, {"date": "2023-12-12", "close": 20.7, "volume": 947.0}, {"date": "2023-12-13", "close": 21.301, "volume": 464.0}, {"date": "2023-12-14", "close": 21.1, "volume": 276.0}, {"date": "2023-12-15", "close": 19.802, "volume": 343.0}, {"date": "2023-12-18", "close": 20.5, "volume": 212.0}, {"date": "2023-12-19", "close": 20.4, "volume": 1212.0}, {"date": "2023-12-20", "close": 20.1, "volume": 569.0}, {"date": "2023-12-21", "close": 21.9, "volume": 601.0}, {"date": "2023-12-22", "close": 21.0, "volume": 145.0}, {"date": "2023-12-26", "close": 23.3, "volume": 809.0}, {"date": "2023-12-27", "close": 25.5, "volume": 5007.0}, {"date": "2023-12-28", "close": 24.9, "volume": 808.0}, {"date": "2023-12-29", "close": 24.486, "volume": 643.0}, {"date": "2024-01-02", "close": 21.9, "volume": 110.0}, {"date": "2024-01-03", "close": 20.9, "volume": 221.0}, {"date": "2024-01-04", "close": 24.641, "volume": 265.0}, {"date": "2024-01-05", "close": 22.3, "volume": 310.0}, {"date": "2024-01-08", "close": 22.2, "volume": 1256.0}, {"date": "2024-01-09", "close": 22.2, "volume": 1176.0}, {"date": "2024-01-10", "close": 21.1, "volume": 432.0}, {"date": "2024-01-11", "close": 20.25, "volume": 945.0}, {"date": "2024-01-12", "close": 19.8, "volume": 257.0}, {"date": "2024-01-16", "close": 17.9, "volume": 552.0}, {"date": "2024-01-17", "close": 17.8, "volume": 169.0}, {"date": "2024-01-18", "close": 17.8, "volume": 95.0}, {"date": "2024-01-19", "close": 17.0, "volume": 302.0}, {"date": "2024-01-22", "close": 17.4, "volume": 1380.0}, {"date": "2024-01-23", "close": 16.901, "volume": 368.0}, {"date": "2024-01-24", "close": 16.901, "volume": null}, {"date": "2024-01-25", "close": 15.0, "volume": 416.0}, {"date": "2024-01-26", "close": 18.0, "volume": 1419.0}, {"date": "2024-01-29", "close": 16.823, "volume": 903.0}, {"date": "2024-01-30", "close": 15.7, "volume": 977.0}, {"date": "2024-01-31", "close": 16.8, "volume": 191.0}, {"date": "2024-02-01", "close": 15.0, "volume": 433.0}, {"date": "2024-02-02", "close": 15.3, "volume": 280.0}, {"date": "2024-02-05", "close": 15.6, "volume": 566.0}, {"date": "2024-02-06", "close": 14.4, "volume": 514.0}, {"date": "2024-02-07", "close": 14.0, "volume": 286.0}, {"date": "2024-02-08", "close": 13.9, "volume": 2861.0}, {"date": "2024-02-09", "close": 14.6, "volume": 459.0}, {"date": "2024-02-12", "close": 15.2, "volume": 538.0}, {"date": "2024-02-13", "close": 15.856, "volume": 509.0}, {"date": "2024-02-14", "close": 16.1, "volume": 453.0}, {"date": "2024-02-15", "close": 17.9, "volume": 1481.0}, {"date": "2024-02-16", "close": 18.7, "volume": 819.0}, {"date": "2024-02-20", "close": 16.2, "volume": 674.0}, {"date": "2024-02-21", "close": 17.1, "volume": 264.0}, {"date": "2024-02-22", "close": 17.361, "volume": 375.0}, {"date": "2024-02-23", "close": 16.8, "volume": 80.0}, {"date": "2024-02-26", "close": 17.695, "volume": 503.0}, {"date": "2024-02-27", "close": 16.4, "volume": 304.0}, {"date": "2024-02-28", "close": 16.65, "volume": 451.0}, {"date": "2024-02-29", "close": 16.485, "volume": 144.0}, {"date": "2024-03-01", "close": 16.052, "volume": 313.0}, {"date": "2024-03-04", "close": 15.4, "volume": 133.0}, {"date": "2024-03-05", "close": 14.501, "volume": 346.0}, {"date": "2024-03-06", "close": 94.9, "volume": 8279721.0}, {"date": "2024-03-07", "close": 69.9, "volume": 311726.0}, {"date": "2024-03-08", "close": 68.8, "volume": 754414.0}, {"date": "2024-03-11", "close": 63.3, "volume": 49514.0}, {"date": "2024-03-12", "close": 52.0, "volume": 18409.0}, {"date": "2024-03-13", "close": 43.3, "volume": 12568.0}, {"date": "2024-03-14", "close": 67.7, "volume": 4447182.0}, {"date": "2024-03-15", "close": 71.0, "volume": 206155.0}, {"date": "2024-03-18", "close": 78.4, "volume": 59259.0}, {"date": "2024-03-19", "close": 96.3, "volume": 742414.0}, {"date": "2024-03-20", "close": 85.0, "volume": 48511.0}, {"date": "2024-03-21", "close": 80.8, "volume": 26710.0}, {"date": "2024-03-22", "close": 77.5, "volume": 6479.0}, {"date": "2024-03-25", "close": 77.7, "volume": 13284.0}, {"date": "2024-03-26", "close": 88.5, "volume": 27541.0}, {"date": "2024-03-27", "close": 87.0, "volume": 17109.0}, {"date": "2024-03-28", "close": 94.9, "volume": 21136.0}, {"date": "2024-04-01", "close": 96.8, "volume": 22144.0}, {"date": "2024-04-02", "close": 100.2, "volume": 14816.0}, {"date": "2024-04-03", "close": 105.5, "volume": 10490.0}, {"date": "2024-04-04", "close": 103.5, "volume": 13365.0}, {"date": "2024-04-05", "close": 80.0, "volume": 12548.0}, {"date": "2024-04-08", "close": 85.3, "volume": 8041.0}, {"date": "2024-04-09", "close": 86.5, "volume": 2244.0}, {"date": "2024-04-10", "close": 89.2, "volume": 3143.0}, {"date": "2024-04-11", "close": 86.1, "volume": 3092.0}, {"date": "2024-04-12", "close": 82.1, "volume": 3096.0}, {"date": "2024-04-15", "close": 78.5, "volume": 4818.0}, {"date": "2024-04-16", "close": 76.5, "volume": 998.0}, {"date": "2024-04-17", "close": 72.5, "volume": 8325.0}, {"date": "2024-04-18", "close": 53.7, "volume": 11577.0}, {"date": "2024-04-19", "close": 57.5, "volume": 5025.0}, {"date": "2024-04-22", "close": 56.6, "volume": 1946.0}, {"date": "2024-04-23", "close": 55.0, "volume": 3459.0}, {"date": "2024-04-24", "close": 55.6, "volume": 1931.0}, {"date": "2024-04-25", "close": 54.8, "volume": 3932.0}, {"date": "2024-04-26", "close": 52.8, "volume": 2722.0}, {"date": "2024-04-29", "close": 48.8, "volume": 5428.0}, {"date": "2024-04-30", "close": 52.5, "volume": 2168.0}, {"date": "2024-05-01", "close": 55.0, "volume": 2492.0}, {"date": "2024-05-02", "close": 54.101, "volume": 1505.0}, {"date": "2024-05-03", "close": 55.8, "volume": 778.0}, {"date": "2024-05-06", "close": 55.2, "volume": 2427.0}, {"date": "2024-05-07", "close": 51.6, "volume": 2506.0}, {"date": "2024-05-08", "close": 45.0, "volume": 4050.0}, {"date": "2024-05-09", "close": 49.999, "volume": 1872.0}, {"date": "2024-05-10", "close": 49.9, "volume": 869.0}, {"date": "2024-05-13", "close": 52.55, "volume": 910.0}, {"date": "2024-05-14", "close": 46.0, "volume": 2178.0}, {"date": "2024-05-15", "close": 47.0, "volume": 972.0}, {"date": "2024-05-16", "close": 51.0, "volume": 1034.0}, {"date": "2024-05-17", "close": 47.5, "volume": 2441.0}, {"date": "2024-05-20", "close": 48.3, "volume": 891.0}, {"date": "2024-05-21", "close": 38.5, "volume": 3443.0}, {"date": "2024-05-22", "close": 40.5, "volume": 1213.0}, {"date": "2024-05-23", "close": 40.1, "volume": 931.0}, {"date": "2024-05-24", "close": 45.9, "volume": 2399.0}, {"date": "2024-05-28", "close": 49.2, "volume": 4878.0}, {"date": "2024-05-29", "close": 48.25, "volume": 2292.0}, {"date": "2024-05-30", "close": 50.0, "volume": 4915.0}, {"date": "2024-05-31", "close": 49.8, "volume": 2054.0}, {"date": "2024-06-03", "close": 48.0, "volume": 1894.0}, {"date": "2024-06-04", "close": 49.1, "volume": 1021.0}, {"date": "2024-06-05", "close": 48.5, "volume": 1534.0}, {"date": "2024-06-06", "close": 47.1, "volume": 583.0}, {"date": "2024-06-07", "close": 44.0, "volume": 1195.0}, {"date": "2024-06-10", "close": 45.0, "volume": 594.0}, {"date": "2024-06-11", "close": 44.8, "volume": 906.0}, {"date": "2024-06-12", "close": 42.9, "volume": 725.0}, {"date": "2024-06-13", "close": 45.0, "volume": 2048.0}, {"date": "2024-06-14", "close": 45.2, "volume": 814.0}, {"date": "2024-06-17", "close": 45.8, "volume": 986.0}, {"date": "2024-06-18", "close": 45.0, "volume": 1463.0}, {"date": "2024-06-20", "close": 45.5, "volume": 491.0}, {"date": "2024-06-21", "close": 45.7, "volume": 52.0}, {"date": "2024-06-24", "close": 47.1, "volume": 378.0}, {"date": "2024-06-25", "close": 47.5, "volume": 434.0}, {"date": "2024-06-26", "close": 47.7, "volume": 1313.0}, {"date": "2024-06-27", "close": 46.25, "volume": 1266.0}, {"date": "2024-06-28", "close": 43.816, "volume": 1555.0}, {"date": "2024-07-01", "close": 40.696, "volume": 1257.0}, {"date": "2024-07-02", "close": 40.2, "volume": 4111.0}, {"date": "2024-07-03", "close": 39.5, "volume": 135.0}, {"date": "2024-07-05", "close": 38.9, "volume": 534.0}, {"date": "2024-07-08", "close": 38.6, "volume": 683.0}, {"date": "2024-07-09", "close": 37.9, "volume": 2062.0}, {"date": "2024-07-10", "close": 37.6, "volume": 389.0}, {"date": "2024-07-11", "close": 40.4, "volume": 1622.0}, {"date": "2024-07-12", "close": 45.3, "volume": 3045.0}, {"date": "2024-07-15", "close": 43.1, "volume": 5168.0}, {"date": "2024-07-16", "close": 43.1, "volume": null}, {"date": "2024-07-17", "close": 38.4, "volume": 3708.0}, {"date": "2024-07-18", "close": 37.0, "volume": 811.0}, {"date": "2024-07-19", "close": 33.3, "volume": 1757.0}, {"date": "2024-07-22", "close": 34.4, "volume": 521.0}, {"date": "2024-07-23", "close": 34.475, "volume": 655.0}, {"date": "2024-07-24", "close": 34.0, "volume": 524.0}, {"date": "2024-07-25", "close": 34.999, "volume": 112.0}, {"date": "2024-07-26", "close": 36.3, "volume": 508.0}, {"date": "2024-07-29", "close": 34.9, "volume": 826.0}, {"date": "2024-07-30", "close": 32.6, "volume": 195.0}, {"date": "2024-07-31", "close": 33.0, "volume": 1008.0}, {"date": "2024-08-01", "close": 33.0, "volume": 367.0}, {"date": "2024-08-02", "close": 32.4, "volume": 98.0}, {"date": "2024-08-05", "close": 29.4, "volume": 2149.0}, {"date": "2024-08-06", "close": 29.1, "volume": 120.0}, {"date": "2024-08-07", "close": 27.4, "volume": 186.0}, {"date": "2024-08-08", "close": 26.1, "volume": 1300.0}, {"date": "2024-08-09", "close": 27.001, "volume": 814.0}, {"date": "2024-08-12", "close": 30.8, "volume": 4389.0}, {"date": "2024-08-13", "close": 31.6, "volume": 744.0}, {"date": "2024-08-14", "close": 31.701, "volume": 2454.0}, {"date": "2024-08-15", "close": 31.6, "volume": 2427.0}, {"date": "2024-08-16", "close": 32.0, "volume": 363.0}, {"date": "2024-08-19", "close": 31.8, "volume": 932.0}, {"date": "2024-08-20", "close": 30.1, "volume": 1643.0}, {"date": "2024-08-21", "close": 31.0, "volume": 120.0}, {"date": "2024-08-22", "close": 30.2, "volume": 1072.0}, {"date": "2024-08-23", "close": 31.0, "volume": 667.0}, {"date": "2024-08-26", "close": 30.2, "volume": 572.0}, {"date": "2024-08-27", "close": 30.2, "volume": 762.0}, {"date": "2024-08-28", "close": 30.6, "volume": 1189.0}, {"date": "2024-08-29", "close": 28.8, "volume": 2340.0}, {"date": "2024-08-30", "close": 29.9, "volume": 617.0}, {"date": "2024-09-03", "close": 30.3, "volume": 227.0}, {"date": "2024-09-04", "close": 30.2, "volume": 760.0}, {"date": "2024-09-05", "close": 30.0, "volume": 230.0}, {"date": "2024-09-06", "close": 30.201, "volume": 134.0}, {"date": "2024-09-09", "close": 30.8, "volume": 342.0}, {"date": "2024-09-10", "close": 29.0, "volume": 1851.0}, {"date": "2024-09-11", "close": 27.4, "volume": 1627.0}, {"date": "2024-09-12", "close": 27.4, "volume": 438.0}, {"date": "2024-09-13", "close": 28.8, "volume": 1177.0}, {"date": "2024-09-16", "close": 28.5, "volume": 4876.0}, {"date": "2024-09-17", "close": 28.5, "volume": 2543.0}, {"date": "2024-09-18", "close": 22.2, "volume": 7730.0}, {"date": "2024-09-19", "close": 22.4, "volume": 894.0}, {"date": "2024-09-20", "close": 21.75, "volume": 2332.0}, {"date": "2024-09-23", "close": 20.45, "volume": 1249.0}, {"date": "2024-09-24", "close": 20.25, "volume": 2851.0}, {"date": "2024-09-25", "close": 20.6, "volume": 2235.0}, {"date": "2024-09-26", "close": 18.75, "volume": 3073.0}, {"date": "2024-09-27", "close": 18.5, "volume": 1526.0}, {"date": "2024-09-30", "close": 18.0, "volume": 4625.0}, {"date": "2024-10-01", "close": 16.7, "volume": 3165.0}, {"date": "2024-10-02", "close": 18.15, "volume": 2787.0}, {"date": "2024-10-03", "close": 16.567, "volume": 2320.0}, {"date": "2024-10-04", "close": 16.7, "volume": 267.0}, {"date": "2024-10-07", "close": 17.7, "volume": 2119.0}, {"date": "2024-10-08", "close": 16.95, "volume": 1964.0}, {"date": "2024-10-09", "close": 17.3, "volume": 600.0}, {"date": "2024-10-10", "close": 17.3, "volume": 3234.0}, {"date": "2024-10-11", "close": 16.85, "volume": 1256.0}, {"date": "2024-10-14", "close": 17.5, "volume": 1617.0}, {"date": "2024-10-15", "close": 17.62, "volume": 844.0}, {"date": "2024-10-16", "close": 16.9, "volume": 4196.0}, {"date": "2024-10-17", "close": 16.6, "volume": 1230.0}, {"date": "2024-10-18", "close": 17.1, "volume": 3267.0}, {"date": "2024-10-21", "close": 17.0, "volume": 694.0}, {"date": "2024-10-22", "close": 17.1, "volume": 530.0}, {"date": "2024-10-23", "close": 17.5, "volume": 722.0}, {"date": "2024-10-24", "close": 17.1, "volume": 1460.0}, {"date": "2024-10-25", "close": 16.5, "volume": 2329.0}, {"date": "2024-10-28", "close": 14.8, "volume": 9957.0}, {"date": "2024-10-29", "close": 14.2, "volume": 990.0}, {"date": "2024-10-30", "close": 14.0, "volume": 1559.0}, {"date": "2024-10-31", "close": 14.3, "volume": 2444.0}, {"date": "2024-11-01", "close": 14.53, "volume": 798.0}, {"date": "2024-11-04", "close": 14.3, "volume": 866.0}, {"date": "2024-11-05", "close": 13.6, "volume": 3459.0}, {"date": "2024-11-06", "close": 13.3, "volume": 1882.0}, {"date": "2024-11-07", "close": 12.8, "volume": 2879.0}, {"date": "2024-11-08", "close": 12.3, "volume": 889.0}, {"date": "2024-11-11", "close": 12.9, "volume": 6436.0}, {"date": "2024-11-12", "close": 12.0, "volume": 3481.0}, {"date": "2024-11-13", "close": 12.0, "volume": 4770.0}, {"date": "2024-11-14", "close": 11.0, "volume": 4216.0}, {"date": "2024-11-15", "close": 6.82, "volume": 21620.0}, {"date": "2024-11-18", "close": 5.46, "volume": 29409.0}, {"date": "2024-11-19", "close": 7.31, "volume": 15814.0}, {"date": "2024-11-20", "close": 7.36, "volume": 6667.0}, {"date": "2024-11-21", "close": 7.36, "volume": 2866.0}, {"date": "2024-11-22", "close": 7.4, "volume": 2706.0}, {"date": "2024-11-25", "close": 7.0, "volume": 2069.0}, {"date": "2024-11-26", "close": 6.702, "volume": 5627.0}, {"date": "2024-11-27", "close": 7.07, "volume": 1014.0}, {"date": "2024-11-29", "close": 6.5, "volume": 1117.0}, {"date": "2024-12-02", "close": 8.45, "volume": 45494.0}, {"date": "2024-12-03", "close": 7.28, "volume": 7809.0}, {"date": "2024-12-04", "close": 7.221, "volume": 1256.0}, {"date": "2024-12-05", "close": 7.455, "volume": 1937.0}, {"date": "2024-12-06", "close": 7.588, "volume": 986.0}, {"date": "2024-12-09", "close": 8.2, "volume": 4171.0}, {"date": "2024-12-10", "close": 7.5271, "volume": 2732.0}, {"date": "2024-12-11", "close": 7.851, "volume": 4711.0}, {"date": "2024-12-12", "close": 7.61, "volume": 718.0}, {"date": "2024-12-13", "close": 7.667, "volume": 1113.0}, {"date": "2024-12-16", "close": 7.202, "volume": 1259.0}, {"date": "2024-12-17", "close": 7.675, "volume": 1040.0}, {"date": "2024-12-18", "close": 7.559, "volume": 2221.0}, {"date": "2024-12-19", "close": 7.3925, "volume": 2007.0}, {"date": "2024-12-20", "close": 7.399, "volume": 2572.0}, {"date": "2024-12-23", "close": 7.336, "volume": 956.0}, {"date": "2024-12-24", "close": 8.649, "volume": 5070.0}, {"date": "2024-12-26", "close": 8.601, "volume": 5694.0}, {"date": "2024-12-27", "close": 10.8, "volume": 8910.0}, {"date": "2024-12-30", "close": 13.55, "volume": 483982.0}, {"date": "2024-12-31", "close": 28.0, "volume": 11700470.0}, {"date": "2025-01-02", "close": 22.0, "volume": 1372422.0}, {"date": "2025-01-03", "close": 21.4, "volume": 197079.0}, {"date": "2025-01-06", "close": 16.1, "volume": 113889.0}, {"date": "2025-01-07", "close": 16.0, "volume": 56311.0}, {"date": "2025-01-08", "close": 14.3, "volume": 32671.0}, {"date": "2025-01-10", "close": 13.9, "volume": 34811.0}, {"date": "2025-01-13", "close": 13.3, "volume": 19198.0}, {"date": "2025-01-14", "close": 12.3, "volume": 17954.0}, {"date": "2025-01-15", "close": 12.3, "volume": 11905.0}, {"date": "2025-01-16", "close": 11.9, "volume": 15959.0}, {"date": "2025-01-17", "close": 11.5, "volume": 11265.0}, {"date": "2025-01-21", "close": 11.1, "volume": 14849.0}, {"date": "2025-01-22", "close": 11.2, "volume": 13010.0}, {"date": "2025-01-23", "close": 12.35, "volume": 33680.0}, {"date": "2025-01-24", "close": 12.9, "volume": 11729.0}, {"date": "2025-01-27", "close": 12.4, "volume": 24245.0}, {"date": "2025-01-28", "close": 11.0, "volume": 22739.0}, {"date": "2025-01-29", "close": 11.2, "volume": 5916.0}, {"date": "2025-01-30", "close": 12.3, "volume": 8848.0}, {"date": "2025-01-31", "close": 11.6, "volume": 13648.0}, {"date": "2025-02-03", "close": 11.5, "volume": 8706.0}, {"date": "2025-02-04", "close": 12.0, "volume": 3675.0}, {"date": "2025-02-05", "close": 11.6, "volume": 3271.0}, {"date": "2025-02-06", "close": 12.1, "volume": 5870.0}, {"date": "2025-02-07", "close": 12.2, "volume": 8621.0}, {"date": "2025-02-10", "close": 17.5, "volume": 117867.0}, {"date": "2025-02-11", "close": 13.9, "volume": 27335.0}, {"date": "2025-02-12", "close": 12.7, "volume": 10369.0}, {"date": "2025-02-13", "close": 12.0, "volume": 11513.0}, {"date": "2025-02-14", "close": 11.9, "volume": 4655.0}, {"date": "2025-02-18", "close": 11.6, "volume": 8044.0}, {"date": "2025-02-19", "close": 11.5, "volume": 6997.0}, {"date": "2025-02-20", "close": 11.1, "volume": 12258.0}, {"date": "2025-02-21", "close": 10.951, "volume": 3507.0}, {"date": "2025-02-24", "close": 10.3, "volume": 10153.0}, {"date": "2025-02-25", "close": 9.9, "volume": 8371.0}, {"date": "2025-02-26", "close": 10.3, "volume": 5241.0}, {"date": "2025-02-27", "close": 10.0, "volume": 2654.0}, {"date": "2025-02-28", "close": 9.5, "volume": 3206.0}, {"date": "2025-03-03", "close": 8.92, "volume": 4881.0}, {"date": "2025-03-04", "close": 9.0918, "volume": 4465.0}, {"date": "2025-03-05", "close": 9.8, "volume": 1268.0}, {"date": "2025-03-06", "close": 9.9, "volume": 3260.0}, {"date": "2025-03-07", "close": 9.401, "volume": 3864.0}, {"date": "2025-03-10", "close": 8.999, "volume": 2677.0}, {"date": "2025-03-11", "close": 8.5, "volume": 1710.0}, {"date": "2025-03-12", "close": 9.299, "volume": 2613.0}, {"date": "2025-03-13", "close": 9.2, "volume": 1414.0}, {"date": "2025-03-14", "close": 9.02, "volume": 10750.0}, {"date": "2025-03-17", "close": 9.432, "volume": 1813.0}, {"date": "2025-03-18", "close": 9.555, "volume": 1725.0}, {"date": "2025-03-19", "close": 9.535, "volume": 2086.0}, {"date": "2025-03-20", "close": 9.2, "volume": 652.0}, {"date": "2025-03-21", "close": 9.2, "volume": 549.0}, {"date": "2025-03-24", "close": 9.0, "volume": 5607.0}, {"date": "2025-03-25", "close": 8.796, "volume": 6806.0}, {"date": "2025-03-26", "close": 8.761, "volume": 644.0}, {"date": "2025-03-27", "close": 8.796, "volume": 994.0}, {"date": "2025-03-28", "close": 8.8495, "volume": 2434.0}, {"date": "2025-03-31", "close": 8.4, "volume": 3365.0}, {"date": "2025-04-01", "close": 8.594, "volume": 834.0}, {"date": "2025-04-02", "close": 8.789, "volume": 1671.0}, {"date": "2025-04-03", "close": 8.3, "volume": 1372.0}, {"date": "2025-04-04", "close": 7.501, "volume": 2526.0}, {"date": "2025-04-07", "close": 7.1, "volume": 5156.0}, {"date": "2025-04-08", "close": 7.33, "volume": 5151.0}, {"date": "2025-04-09", "close": 7.4, "volume": 2641.0}, {"date": "2025-04-10", "close": 7.3, "volume": 5415.0}, {"date": "2025-04-11", "close": 7.899, "volume": 1498.0}, {"date": "2025-04-14", "close": 8.15, "volume": 3097.0}, {"date": "2025-04-15", "close": 10.8, "volume": 194992.0}, {"date": "2025-04-16", "close": 9.1495, "volume": 22520.0}, {"date": "2025-04-17", "close": 8.313, "volume": 10438.0}, {"date": "2025-04-21", "close": 8.602, "volume": 3158.0}, {"date": "2025-04-22", "close": 9.13, "volume": 2529.0}, {"date": "2025-04-23", "close": 9.601, "volume": 5111.0}, {"date": "2025-04-24", "close": 10.0, "volume": 2772.0}, {"date": "2025-04-25", "close": 9.7, "volume": 2294.0}, {"date": "2025-04-28", "close": 9.798, "volume": 1819.0}, {"date": "2025-04-29", "close": 9.599, "volume": 1938.0}, {"date": "2025-04-30", "close": 9.39, "volume": 3059.0}, {"date": "2025-05-01", "close": 9.2, "volume": 1627.0}, {"date": "2025-05-02", "close": 9.3, "volume": 1536.0}, {"date": "2025-05-05", "close": 8.6, "volume": 4673.0}, {"date": "2025-05-06", "close": 8.551, "volume": 2339.0}, {"date": "2025-05-07", "close": 8.9, "volume": 1147.0}, {"date": "2025-05-08", "close": 8.608, "volume": 4303.0}, {"date": "2025-05-09", "close": 8.609, "volume": 1154.0}, {"date": "2025-05-12", "close": 9.288, "volume": 4051.0}, {"date": "2025-05-13", "close": 9.911, "volume": 8843.0}, {"date": "2025-05-14", "close": 10.4, "volume": 5085.0}, {"date": "2025-05-15", "close": 9.8, "volume": 2838.0}, {"date": "2025-05-16", "close": 9.521, "volume": 5003.0}, {"date": "2025-05-19", "close": 9.201, "volume": 613.0}, {"date": "2025-05-20", "close": 9.06, "volume": 3098.0}, {"date": "2025-05-21", "close": 9.015, "volume": 1112.0}, {"date": "2025-05-22", "close": 8.602, "volume": 1706.0}, {"date": "2025-05-23", "close": 8.8795, "volume": 837.0}, {"date": "2025-05-27", "close": 8.82, "volume": 698.0}, {"date": "2025-05-28", "close": 8.6, "volume": 428.0}, {"date": "2025-05-29", "close": 9.2, "volume": 6269.0}, {"date": "2025-05-30", "close": 9.2, "volume": 1929.0}, {"date": "2025-06-02", "close": 10.0, "volume": 14133.0}, {"date": "2025-06-03", "close": 10.35, "volume": 5670.0}, {"date": "2025-06-04", "close": 11.9, "volume": 86145.0}, {"date": "2025-06-05", "close": 10.95, "volume": 8568.0}, {"date": "2025-06-06", "close": 10.7, "volume": 12607.0}, {"date": "2025-06-09", "close": 11.35, "volume": 5523.0}, {"date": "2025-06-10", "close": 10.7, "volume": 2135.0}, {"date": "2025-06-11", "close": 10.9, "volume": 3507.0}, {"date": "2025-06-12", "close": 11.8, "volume": 16061.0}, {"date": "2025-06-13", "close": 11.5, "volume": 4093.0}, {"date": "2025-06-16", "close": 11.3, "volume": 3229.0}, {"date": "2025-06-17", "close": 10.899, "volume": 2651.0}, {"date": "2025-06-18", "close": 10.4, "volume": 1867.0}, {"date": "2025-06-20", "close": 9.9, "volume": 5010.0}, {"date": "2025-06-23", "close": 9.7, "volume": 2337.0}, {"date": "2025-06-24", "close": 9.699, "volume": 1216.0}, {"date": "2025-06-25", "close": 10.007, "volume": 1366.0}, {"date": "2025-06-26", "close": 9.9, "volume": 3577.0}, {"date": "2025-06-27", "close": 9.715, "volume": 2579.0}, {"date": "2025-06-30", "close": 9.1, "volume": 3786.0}, {"date": "2025-07-01", "close": 9.35, "volume": 1070.0}, {"date": "2025-07-02", "close": 9.215, "volume": 1104.0}, {"date": "2025-07-03", "close": 9.6, "volume": 1526.0}, {"date": "2025-07-07", "close": 8.96, "volume": 2041.0}, {"date": "2025-07-08", "close": 8.8, "volume": 4613.0}, {"date": "2025-07-09", "close": 9.0, "volume": 1914.0}, {"date": "2025-07-10", "close": 9.3, "volume": 4750.0}, {"date": "2025-07-11", "close": 9.4185, "volume": 3260.0}, {"date": "2025-07-14", "close": 9.625, "volume": 4153.0}, {"date": "2025-07-15", "close": 9.698, "volume": 2190.0}, {"date": "2025-07-16", "close": 19.4, "volume": 19640710.0}, {"date": "2025-07-17", "close": 19.7, "volume": 427351.0}, {"date": "2025-07-18", "close": 16.1, "volume": 132495.0}, {"date": "2025-07-21", "close": 17.5, "volume": 92222.0}, {"date": "2025-07-22", "close": 16.105, "volume": 37287.0}, {"date": "2025-07-23", "close": 19.3, "volume": 46125.0}, {"date": "2025-07-24", "close": 17.5, "volume": 19950.0}, {"date": "2025-07-25", "close": 18.1, "volume": 12074.0}, {"date": "2025-07-28", "close": 16.1, "volume": 17522.0}, {"date": "2025-07-29", "close": 16.3, "volume": 13816.0}, {"date": "2025-07-30", "close": 16.6, "volume": 5960.0}, {"date": "2025-07-31", "close": 15.5, "volume": 11486.0}, {"date": "2025-08-01", "close": 13.7, "volume": 14333.0}, {"date": "2025-08-04", "close": 14.2, "volume": 24771.0}, {"date": "2025-08-05", "close": 14.0, "volume": 8353.0}, {"date": "2025-08-06", "close": 12.9, "volume": 10675.0}, {"date": "2025-08-07", "close": 12.9, "volume": 6412.0}, {"date": "2025-08-08", "close": 12.6, "volume": 5956.0}, {"date": "2025-08-11", "close": 14.2, "volume": 25686.0}, {"date": "2025-08-12", "close": 13.9, "volume": 4067.0}, {"date": "2025-08-13", "close": 14.2, "volume": 7936.0}, {"date": "2025-08-14", "close": 14.6, "volume": 8117.0}, {"date": "2025-08-15", "close": 13.9, "volume": 5268.0}, {"date": "2025-08-18", "close": 13.6, "volume": 7039.0}, {"date": "2025-08-19", "close": 13.2, "volume": 8352.0}, {"date": "2025-08-20", "close": 12.7, "volume": 5238.0}, {"date": "2025-08-21", "close": 42.5, "volume": 39782570.0}, {"date": "2025-08-22", "close": 26.4, "volume": 1341195.0}, {"date": "2025-08-25", "close": 23.3, "volume": 283234.0}, {"date": "2025-08-26", "close": 25.0, "volume": 187332.0}, {"date": "2025-08-27", "close": 22.5, "volume": 57294.0}, {"date": "2025-08-28", "close": 22.15, "volume": 41784.0}, {"date": "2025-08-29", "close": 19.7, "volume": 50662.0}, {"date": "2025-09-02", "close": 18.6, "volume": 34475.0}, {"date": "2025-09-03", "close": 17.1, "volume": 32872.0}, {"date": "2025-09-04", "close": 18.5, "volume": 33578.0}, {"date": "2025-09-05", "close": 18.5, "volume": 16343.0}, {"date": "2025-09-08", "close": 17.1, "volume": 44396.0}, {"date": "2025-09-09", "close": 18.0, "volume": 19213.0}, {"date": "2025-09-10", "close": 17.2, "volume": 236261.0}, {"date": "2025-09-11", "close": 18.5, "volume": 105108.0}, {"date": "2025-09-12", "close": 19.8, "volume": 27633.0}, {"date": "2025-09-15", "close": 19.6, "volume": 15679.0}, {"date": "2025-09-16", "close": 18.5, "volume": 19140.0}, {"date": "2025-09-17", "close": 18.0, "volume": 8912.0}, {"date": "2025-09-18", "close": 19.2, "volume": 12409.0}, {"date": "2025-09-19", "close": 17.8, "volume": 17249.0}, {"date": "2025-09-22", "close": 17.5, "volume": 9362.0}, {"date": "2025-09-23", "close": 17.6, "volume": 5172.0}, {"date": "2025-09-24", "close": 17.7, "volume": 6791.0}, {"date": "2025-09-25", "close": 17.9, "volume": 7767.0}, {"date": "2025-09-26", "close": 18.5, "volume": 6231.0}, {"date": "2025-09-29", "close": 18.2, "volume": 11243.0}, {"date": "2025-09-30", "close": 20.2, "volume": 172217.0}, {"date": "2025-10-01", "close": 21.8, "volume": 114175.0}, {"date": "2025-10-02", "close": 22.1, "volume": 26313.0}, {"date": "2025-10-03", "close": 22.5, "volume": 28774.0}, {"date": "2025-10-06", "close": 23.2, "volume": 22667.0}, {"date": "2025-10-07", "close": 20.9, "volume": 27537.0}, {"date": "2025-10-08", "close": 24.1, "volume": 67611.0}, {"date": "2025-10-09", "close": 23.7, "volume": 17756.0}, {"date": "2025-10-10", "close": 16.6, "volume": 180313.0}, {"date": "2025-10-13", "close": 15.8, "volume": 43198.0}, {"date": "2025-10-14", "close": 15.9, "volume": 20136.0}, {"date": "2025-10-15", "close": 15.7, "volume": 14123.0}, {"date": "2025-10-16", "close": 15.2, "volume": 12083.0}, {"date": "2025-10-17", "close": 15.5, "volume": 10281.0}, {"date": "2025-10-20", "close": 16.0, "volume": 10755.0}, {"date": "2025-10-21", "close": 16.0, "volume": 6307.0}, {"date": "2025-10-22", "close": 14.9, "volume": 23880.0}, {"date": "2025-10-23", "close": 15.0, "volume": 12769.0}, {"date": "2025-10-24", "close": 14.9, "volume": 13316.0}, {"date": "2025-10-27", "close": 15.1, "volume": 16959.0}, {"date": "2025-10-28", "close": 14.8, "volume": 5221.0}, {"date": "2025-10-29", "close": 14.6, "volume": 2348.0}, {"date": "2025-10-30", "close": 14.7, "volume": 5947.0}, {"date": "2025-10-31", "close": 14.4, "volume": 2822.0}, {"date": "2025-11-03", "close": 14.2, "volume": 6989.0}, {"date": "2025-11-04", "close": 14.1, "volume": 4270.0}, {"date": "2025-11-05", "close": 14.0, "volume": 6149.0}, {"date": "2025-11-06", "close": 13.65, "volume": 4157.0}, {"date": "2025-11-07", "close": 13.8, "volume": 5673.0}, {"date": "2025-11-10", "close": 14.0, "volume": 7953.0}, {"date": "2025-11-11", "close": 14.1, "volume": 3879.0}, {"date": "2025-11-12", "close": 14.164, "volume": 1405.0}, {"date": "2025-11-13", "close": 14.2, "volume": 5052.0}, {"date": "2025-11-14", "close": 13.8, "volume": 3839.0}, {"date": "2025-11-17", "close": 13.5, "volume": 4200.0}, {"date": "2025-11-18", "close": 15.6, "volume": 73241.0}, {"date": "2025-11-19", "close": 16.2, "volume": 25636.0}, {"date": "2025-11-20", "close": 14.3, "volume": 24466.0}, {"date": "2025-11-21", "close": 13.0, "volume": 15037.0}, {"date": "2025-11-24", "close": 13.1, "volume": 6281.0}, {"date": "2025-11-25", "close": 12.7, "volume": 5694.0}, {"date": "2025-11-26", "close": 13.4, "volume": 8337.0}, {"date": "2025-11-28", "close": 13.5, "volume": 1970.0}, {"date": "2025-12-01", "close": 13.2, "volume": 3507.0}, {"date": "2025-12-02", "close": 13.0, "volume": 5201.0}, {"date": "2025-12-03", "close": 13.7, "volume": 6989.0}, {"date": "2025-12-04", "close": 14.0, "volume": 6059.0}, {"date": "2025-12-05", "close": 13.2, "volume": 5136.0}, {"date": "2025-12-08", "close": 13.247, "volume": 2640.0}, {"date": "2025-12-09", "close": 13.2, "volume": 2636.0}, {"date": "2025-12-10", "close": 13.5, "volume": 3834.0}, {"date": "2025-12-11", "close": 13.3, "volume": 2491.0}, {"date": "2025-12-12", "close": 13.0, "volume": 3370.0}, {"date": "2025-12-15", "close": 12.5, "volume": 4765.0}, {"date": "2025-12-16", "close": 12.6, "volume": 3797.0}, {"date": "2025-12-17", "close": 11.0, "volume": 9342.0}, {"date": "2025-12-18", "close": 11.413, "volume": 8192.0}, {"date": "2025-12-19", "close": 11.3, "volume": 3559.0}, {"date": "2025-12-22", "close": 11.7, "volume": 9313.0}, {"date": "2025-12-23", "close": 11.2, "volume": 9245.0}, {"date": "2025-12-24", "close": 11.7, "volume": 5205.0}, {"date": "2025-12-26", "close": 11.4, "volume": 2141.0}, {"date": "2025-12-29", "close": 10.8, "volume": 4431.0}, {"date": "2025-12-30", "close": 11.1, "volume": 8786.0}, {"date": "2025-12-31", "close": 10.6, "volume": 4190.0}, {"date": "2026-01-02", "close": 10.7, "volume": 3310.0}, {"date": "2026-01-05", "close": 10.2, "volume": 5294.0}, {"date": "2026-01-06", "close": 10.5, "volume": 1968.0}, {"date": "2026-01-07", "close": 10.6, "volume": 2480.0}, {"date": "2026-01-08", "close": 10.8, "volume": 3781.0}, {"date": "2026-01-09", "close": 10.5, "volume": 6083.0}, {"date": "2026-01-12", "close": 10.4, "volume": 2385.0}, {"date": "2026-01-13", "close": 10.7, "volume": 7677.0}, {"date": "2026-01-14", "close": 10.6, "volume": 4512.0}, {"date": "2026-01-15", "close": 10.5, "volume": 13242.0}, {"date": "2026-01-16", "close": 10.3, "volume": 1776.0}, {"date": "2026-01-20", "close": 10.2, "volume": 1591.0}, {"date": "2026-01-21", "close": 9.8, "volume": 3867.0}, {"date": "2026-01-22", "close": 9.842, "volume": 3073.0}, {"date": "2026-01-23", "close": 9.62, "volume": 6550.0}, {"date": "2026-01-26", "close": 9.62, "volume": 2042.0}, {"date": "2026-01-27", "close": 9.111, "volume": 2740.0}, {"date": "2026-01-28", "close": 8.501, "volume": 10582.0}, {"date": "2026-01-29", "close": 8.145, "volume": 6427.0}, {"date": "2026-01-30", "close": 9.468, "volume": 15157.0}, {"date": "2026-02-02", "close": 8.5, "volume": 35897.0}, {"date": "2026-02-03", "close": 8.799, "volume": 8094.0}, {"date": "2026-02-04", "close": 8.3, "volume": 5797.0}, {"date": "2026-02-05", "close": 7.404, "volume": 8239.0}, {"date": "2026-02-06", "close": 8.075, "volume": 3066.0}, {"date": "2026-02-09", "close": 8.361, "volume": 2474.0}, {"date": "2026-02-10", "close": 8.391, "volume": 929.0}, {"date": "2026-02-11", "close": 8.295, "volume": 1818.0}, {"date": "2026-02-12", "close": 8.519, "volume": 208.0}, {"date": "2026-02-13", "close": 7.826, "volume": 15024.0}, {"date": "2026-02-17", "close": 7.889, "volume": 1171.0}, {"date": "2026-02-18", "close": 8.4, "volume": 1036.0}, {"date": "2026-02-19", "close": 8.013, "volume": 1497.0}, {"date": "2026-02-20", "close": 7.91, "volume": 2169.0}, {"date": "2026-02-23", "close": 7.99, "volume": 1093.0}, {"date": "2026-02-24", "close": 8.092, "volume": 626.0}, {"date": "2026-02-25", "close": 7.883, "volume": 2496.0}, {"date": "2026-02-26", "close": 7.824, "volume": 998.0}, {"date": "2026-02-27", "close": 7.803, "volume": 1272.0}, {"date": "2026-03-02", "close": 8.449, "volume": 4555.0}, {"date": "2026-03-03", "close": 7.928, "volume": 1588.0}, {"date": "2026-03-04", "close": 8.26, "volume": 1463.0}, {"date": "2026-03-05", "close": 8.0, "volume": 3035.0}, {"date": "2026-03-06", "close": 7.999, "volume": 2463.0}, {"date": "2026-03-09", "close": 7.999, "volume": 1482.0}, {"date": "2026-03-10", "close": 7.925, "volume": 2789.0}, {"date": "2026-03-11", "close": 8.03, "volume": 1348.0}, {"date": "2026-03-12", "close": 8.0, "volume": 1941.0}, {"date": "2026-03-13", "close": 7.9195, "volume": 903.0}, {"date": "2026-03-16", "close": 7.858, "volume": 3241.0}, {"date": "2026-03-17", "close": 7.861, "volume": 551.0}, {"date": "2026-03-18", "close": 7.8285, "volume": 1148.0}, {"date": "2026-03-19", "close": 9.372, "volume": 42922.0}, {"date": "2026-03-20", "close": 10.8, "volume": 21261.0}, {"date": "2026-03-23", "close": 12.1, "volume": 53439.0}, {"date": "2026-03-24", "close": 11.558, "volume": 24316.0}, {"date": "2026-03-25", "close": 11.2, "volume": 4441.0}, {"date": "2026-03-26", "close": 10.2, "volume": 3148.0}, {"date": "2026-03-27", "close": 9.3, "volume": 13168.0}, {"date": "2026-03-30", "close": 8.381, "volume": 6137.0}, {"date": "2026-03-31", "close": 7.959, "volume": 2681.0}, {"date": "2026-04-01", "close": 9.532, "volume": 5611.0}, {"date": "2026-04-02", "close": 9.253, "volume": 1303.0}, {"date": "2026-04-06", "close": 8.852, "volume": 1369.0}, {"date": "2026-04-07", "close": 8.561, "volume": 905.0}, {"date": "2026-04-08", "close": 8.559, "volume": 1054.0}, {"date": "2026-04-09", "close": 8.316, "volume": 2555.0}, {"date": "2026-04-10", "close": 9.1, "volume": 6371.0}, {"date": "2026-04-13", "close": 8.751, "volume": 3293.0}, {"date": "2026-04-14", "close": 8.811, "volume": 2463.0}, {"date": "2026-04-15", "close": 9.5, "volume": 3466.0}, {"date": "2026-04-16", "close": 9.0, "volume": 1663.0}, {"date": "2026-04-17", "close": 8.855, "volume": 1107.0}, {"date": "2026-04-20", "close": 9.025, "volume": 630.0}, {"date": "2026-04-21", "close": 8.9, "volume": 453.0}, {"date": "2026-04-22", "close": 8.999, "volume": 3292.0}, {"date": "2026-04-23", "close": 9.185, "volume": 6591.0}, {"date": "2026-04-24", "close": 8.971, "volume": 4495.0}, {"date": "2026-04-27", "close": 8.955, "volume": 2933.0}, {"date": "2026-04-28", "close": 8.77, "volume": 785.0}, {"date": "2026-04-29", "close": 8.9, "volume": 466.0}, {"date": "2026-04-30", "close": 8.75, "volume": 1321.0}, {"date": "2026-05-01", "close": 8.801, "volume": 711.0}, {"date": "2026-05-04", "close": 8.4, "volume": 803.0}, {"date": "2026-05-05", "close": 8.69, "volume": 2377.0}, {"date": "2026-05-06", "close": 8.504, "volume": 3249.0}, {"date": "2026-05-07", "close": 8.4, "volume": 1711.0}, {"date": "2026-05-08", "close": 8.4, "volume": 1112.0}, {"date": "2026-05-11", "close": 8.273, "volume": 3796.0}, {"date": "2026-05-12", "close": 8.211, "volume": 944.0}, {"date": "2026-05-13", "close": 8.001, "volume": 2469.0}, {"date": "2026-05-14", "close": 8.46, "volume": 2410.0}, {"date": "2026-05-15", "close": 8.234, "volume": 927.0}, {"date": "2026-05-18", "close": 8.569, "volume": 4396.0}, {"date": "2026-05-19", "close": 8.4, "volume": 2304.0}, {"date": "2026-05-20", "close": 8.109, "volume": 1560.0}, {"date": "2026-05-21", "close": 8.345, "volume": 935.0}, {"date": "2026-05-22", "close": 8.5, "volume": 533.0}, {"date": "2026-05-26", "close": 8.45, "volume": 2094.0}, {"date": "2026-05-27", "close": 8.509, "volume": 436.0}, {"date": "2026-05-28", "close": 8.381, "volume": 1631.0}, {"date": "2026-05-29", "close": 10.3, "volume": 45569.0}, {"date": "2026-06-01", "close": 10.7, "volume": 54389.0}, {"date": "2026-06-02", "close": 9.76, "volume": 14636.0}, {"date": "2026-06-03", "close": 10.9, "volume": 11358.0}, {"date": "2026-06-04", "close": 10.9, "volume": 55416.0}, {"date": "2026-06-05", "close": 10.1, "volume": 117433.0}, {"date": "2026-06-08", "close": 11.7, "volume": 209613.0}, {"date": "2026-06-09", "close": 11.2, "volume": 80169.0}, {"date": "2026-06-10", "close": 9.038, "volume": 88411.0}, {"date": "2026-06-11", "close": 8.9, "volume": 10696.0}, {"date": "2026-06-12", "close": 8.579, "volume": 13219.0}, {"date": "2026-06-15", "close": 8.694, "volume": 7711.0}, {"date": "2026-06-16", "close": 8.426, "volume": 2176.0}, {"date": "2026-06-17", "close": 8.7, "volume": 5794.0}, {"date": "2026-06-18", "close": 8.321, "volume": 8356.0}, {"date": "2026-06-22", "close": 8.582, "volume": 8349.0}, {"date": "2026-06-23", "close": 8.284, "volume": 2919.0}, {"date": "2026-06-24", "close": 8.132, "volume": 2527.0}, {"date": "2026-06-25", "close": 7.765, "volume": 5143.0}, {"date": "2026-06-26", "close": 7.74, "volume": 3292.0}, {"date": "2026-06-29", "close": 7.732, "volume": 2289.0}, {"date": "2026-06-30", "close": 7.822, "volume": 1829.0}, {"date": "2026-07-01", "close": 8.0, "volume": 1130.0}, {"date": "2026-07-02", "close": 8.02, "volume": 2039.0}, {"date": "2026-07-06", "close": 8.021, "volume": 2132.0}, {"date": "2026-07-07", "close": 7.704, "volume": 2447.0}, {"date": "2026-07-08", "close": 7.8, "volume": 1528.0}, {"date": "2026-07-09", "close": 7.852, "volume": 1338.0}, {"date": "2026-07-10", "close": 7.82, "volume": 1382.0}, {"date": "2026-07-13", "close": 8.1, "volume": 1458.0}, {"date": "2026-07-14", "close": 8.148, "volume": 1662.0}, {"date": "2026-07-15", "close": 8.179, "volume": 2274.0}, {"date": "2026-07-16", "close": 6.924, "volume": 52660.0}, {"date": "2026-07-17", "close": 7.0, "volume": 19515.0}, {"date": "2026-07-20", "close": 8.83, "volume": 955999.0}, {"date": "2026-07-21", "close": 9.54, "volume": 210284.0}, {"date": "2026-07-22", "close": 8.99, "volume": 34430.0}, {"date": "2026-07-23", "close": 8.58, "volume": 2798618.0}, {"date": "2026-07-24", "close": 8.38, "volume": 50606.0}, {"date": "2026-07-27", "close": 8.41, "volume": 36112.0}, {"date": "2026-07-28", "close": 8.93, "volume": 43068.0}, {"date": "2026-07-29", "close": 8.77, "volume": 28301.0}, {"date": "2026-07-30", "close": 10.17, "volume": 51542.0}, {"date": "2026-07-31", "close": 9.87, "volume": 20540.0}, {"date": "2026-08-03", "close": 9.57, "volume": 17950.0}, {"date": "2026-08-04", "close": 9.7, "volume": 18599.0}, {"date": "2026-08-05", "close": 9.39, "volume": 34706.0}, {"date": "2026-08-06", "close": 9.29, "volume": 8161.0}, {"date": "2026-08-07", "close": 8.99, "volume": 11608.0}, {"date": "2026-08-10", "close": 8.62, "volume": 5622.0}, {"date": "2026-08-11", "close": 8.98, "volume": 9675.0}, {"date": "2026-08-12", "close": 9.58, "volume": 81980.0}, {"date": "2026-08-13", "close": 8.37, "volume": 51644.0}, {"date": "2026-08-14", "close": 8.81, "volume": 33470.0}, {"date": "2026-08-17", "close": 8.26, "volume": 22417.0}, {"date": "2026-08-18", "close": 7.99, "volume": 15605.0}, {"date": "2026-08-19", "close": 8.15, "volume": 15521.0}, {"date": "2026-08-20", "close": 8.2, "volume": 8129.0}, {"date": "2026-08-21", "close": 8.58, "volume": 30462.0}, {"date": "2026-08-24", "close": 8.01, "volume": 259350.0}, {"date": "2026-08-25", "close": 7.905, "volume": 22903.0}, {"date": "2026-08-26", "close": 7.845, "volume": 7681.0}, {"date": "2026-08-27", "close": 7.54, "volume": 15269.0}, {"date": "2026-08-28", "close": 6.9, "volume": 26468.0}, {"date": "2026-08-31", "close": 6.86, "volume": 94803.0}, {"date": "2026-09-01", "close": 6.6201, "volume": 116255.0}, {"date": "2026-09-02", "close": 6.61, "volume": 31272.0}, {"date": "2026-09-03", "close": 6.51, "volume": 5867.0}, {"date": "2026-09-04", "close": 6.2, "volume": 4135141.0}, {"date": "2026-09-08", "close": 6.28, "volume": 116330.0}, {"date": "2026-09-09", "close": 6.01, "volume": 31620.0}, {"date": "2026-09-10", "close": 6.23, "volume": 44158.0}, {"date": "2026-09-11", "close": 5.71, "volume": 37082.0}, {"date": "2026-09-14", "close": 5.84, "volume": 78223.0}, {"date": "2026-09-15", "close": 5.07, "volume": 47312.0}, {"date": "2026-09-16", "close": 4.77, "volume": 18148.0}, {"date": "2026-09-17", "close": 5.26, "volume": 137426.0}, {"date": "2026-09-18", "close": 4.72, "volume": 137015.0}], "refreshing": true}