{"ticker": "NTRP", "overview": {"cik": "788611", "ticker": "NTRP", "name": "NextTrip, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047852", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-15", "title": "FORM 10-Q", "accession": "0001437749-26-032722", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001493152-26-047229", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032631", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032592", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046261", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044072", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043791", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001493152-26-043775", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042670", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041880", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-31", "title": "Prospectus", "accession": "0001493152-26-040864", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040859", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-27", "title": "Form EFFECT", "accession": "9999999995-26-002785", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040467", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040388", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001493152-26-040166", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0001493152-26-039640", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039369", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-19", "title": "Shelf registration", "accession": "0001493152-26-039191", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-17", "title": "Form EFFECT", "accession": "9999999995-26-002686", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-08-13", "title": "Form CORRESP", "accession": "0001493152-26-037824", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-08-13", "title": "Form UPLOAD", "accession": "0000000000-26-007963", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-13", "title": "Form S-3/A", "accession": "0001493152-26-037612", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-10", "title": "Form PRE 14A", "accession": "0001493152-26-036820", "price_sensitive": false}]}, "description": "NextTrip, Inc. trades as NTRP on the NASDAQ and is registered in the United States, classified under Transportation Services (SIC 4700). Privy Trades holds 46 insider filings for the company, from July 2025 to October 2026. Across those, 3 insiders disclosed 4 open-market purchases totalling $220.85K against 1 sale totalling $161.06K. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 220850.5, "sell_n": 1, "sell_sum": 161060.0, "net": 59790.5, "insiders": 3, "first_date": "2025-07-23", "last_date": "2026-10-09"}, "metrics": {"ticker": "NTRP", "has_prices": true, "as_of": "2026-09-09", "last": 1.44, "prev_close": 1.49, "change": -0.050000000000000044, "change_pct": -0.0335570469798658, "session_volume": 54355.0, "vwap_5": 1.444367347787224, "vwap_20": 1.3762883091050058, "vwap_60": 1.879809713275724, "vwap_250": 2.577276381714063, "high_52w": 4.6, "low_52w": 1.17, "avg_volume_20": 94864.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032592", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "John Patrick McMahon", "who_key": "McMahon John Patrick", "role": "COO - Travel Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 161060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider offloads $161K of NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/2062002/000143774926032592/0001437749-26-032592-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001493152-26-040467", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Donald P. Monaco", "who_key": "Monaco Donald P", "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": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563607/000149315226040467/0001493152-26-040467-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001493152-26-036071", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Donald P. Monaco", "who_key": "Monaco Donald P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28975.320000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563607/000149315226036071/0001493152-26-036071-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "0001493152-26-029619", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "David T. Jiang", "who_key": "Jiang David T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50050.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Board insider adds $50K of NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226029619/0001493152-26-029619-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198290}, {"id": "0001493152-26-023719", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Frank Orzechowski", "who_key": "Orzechowski Frank", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14622.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226023719/0001493152-26-023719-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253010}, {"id": "0001493152-26-022342", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.5, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "NTRP lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226022342/0001493152-26-022342-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257330}, {"id": "0001493152-26-018003", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226018003/0001493152-26-018003-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290450}, {"id": "0001493152-26-022340", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226022340/0001493152-26-022340-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290450}, {"id": "0001493152-25-024885", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024885/0001493152-25-024885-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024890", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Donald P. Monaco", "who_key": "Monaco Donald P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024890/0001493152-25-024890-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024886", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "David T. Jiang", "who_key": "Jiang David T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024886/0001493152-25-024886-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024891", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Jimmy Don Byrd", "who_key": "Byrd Jimmy Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024891/0001493152-25-024891-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024887", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024887/0001493152-25-024887-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024889", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "John Patrick McMahon", "who_key": "McMahon John Patrick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024889/0001493152-25-024889-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024888", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "William Kerby", "who_key": "KERBY WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024888/0001493152-25-024888-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-024921", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Stephen C. Kircher", "who_key": "KIRCHER STEPHEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225024921/0001493152-25-024921-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499250}, {"id": "0001493152-25-021122", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100200.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 3 insiders into NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021122/0001493152-25-021122-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523730}, {"id": "0001493152-25-021241", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "David T. Jiang", "who_key": "Jiang David T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249284.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021241/0001493152-25-021241-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523730}, {"id": "0001493152-25-022048", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "David T. Jiang", "who_key": "Jiang David T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249284.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225022048/0001493152-25-022048-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523730}, {"id": "0001493152-25-021124", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Stephen C. Kircher", "who_key": "KIRCHER STEPHEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021124/0001493152-25-021124-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595730}, {"id": "0001493152-25-021681", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Carmen L. Diges", "who_key": "Diges Carmen L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021681/0001493152-25-021681-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595730}, {"id": "0001641172-25-027232", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225027232/0001641172-25-027232-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 600050}, {"id": "0001493152-25-021367", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Jimmy Don Byrd", "who_key": "Byrd Jimmy Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021367/0001493152-25-021367-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602930}, {"id": "0001641172-25-026227", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "William Kerby", "who_key": "KERBY WILLIAM", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225026227/0001641172-25-026227-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620210}, {"id": "0001641172-25-026228", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Donald P. Monaco", "who_key": "Monaco Donald P", "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": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225026228/0001641172-25-026228-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620210}, {"id": "0001641172-25-020949", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20600.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 3 insiders into NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020949/0001641172-25-020949-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673490}, {"id": "0001641172-25-020467", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Jacob Brunsberg", "who_key": "Brunsberg Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020467/0001641172-25-020467-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713810}, {"id": "0001641172-25-020470", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Kent J. Summers", "who_key": "Summers Kent J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020470/0001641172-25-020470-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713810}, {"id": "0001641172-25-020466", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Salvatore F. Battinelli", "who_key": "Battinelli Salvatore F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020466/0001641172-25-020466-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713810}, {"id": "0001641172-25-020469", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Donald P. Monaco", "who_key": "Monaco Donald P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on NTRP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020469/0001641172-25-020469-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713810}], "recent_buys": [{"id": "0001493152-26-029619", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "David T. Jiang", "who_key": "Jiang David T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50050.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Board insider adds $50K of NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226029619/0001493152-26-029619-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198290}, {"id": "0001493152-26-022342", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.5, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "NTRP lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226022342/0001493152-26-022342-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257330}, {"id": "0001493152-25-021122", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100200.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 3 insiders into NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021122/0001493152-25-021122-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523730}, {"id": "0001641172-25-020949", "src": "INSIDERS", "ticker": "NTRP", "cik": "788611", "company": "NextTrip, Inc.", "company_raw": "NextTrip, Inc.", "who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20600.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 3 insiders into NTRP", "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020949/0001641172-25-020949-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673490}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NextTrip, Inc. - Common Stock", "new_value": "NextTrip, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000788611", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000788611", "applied": 1, "detected_at": "2026-10-26T09:58:28.529812"}]}, "key_people": [{"who": "Andrew Jay Kaplan", "who_key": "Kaplan Andrew Jay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 170800.5, "sold": 0, "net": 170800.5, "trades": 3, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.5, "date": "2026-05-08", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226022342/0001493152-26-022342-index.htm"}, {"action": "BUY", "amount": 100200.0, "date": "2025-11-04", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315225021122/0001493152-25-021122-index.htm"}, {"action": "BUY", "amount": 20600.0, "date": "2025-07-23", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000164117225020949/0001641172-25-020949-index.htm"}], "latest": {"action": "BUY", "amount": 50000.5, "date": "2026-05-08", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226022342/0001493152-26-022342-index.htm"}}, {"who": "John Patrick McMahon", "who_key": "McMahon John Patrick", "role": "COO - Travel Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 161060.0, "net": -161060.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 161060.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062002/000143774926032592/0001437749-26-032592-index.htm"}], "latest": {"action": "SELL", "amount": 161060.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2062002/000143774926032592/0001437749-26-032592-index.htm"}}, {"who": "David T. Jiang", "who_key": "Jiang David T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50050.0, "sold": 0, "net": 50050.0, "trades": 1, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50050.0, "date": "2026-06-18", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226029619/0001493152-26-029619-index.htm"}], "latest": {"action": "BUY", "amount": 50050.0, "date": "2026-06-18", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/788611/000149315226029619/0001493152-26-029619-index.htm"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-12-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e7497c89-fd35-45a2-9293-9a2ba89acff6/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-12-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e7497c89-fd35-45a2-9293-9a2ba89acff6/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe05b6b-08c1-4c10-8115-2e453d6f8a06/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7a09d93e-a0f5-4522-8735-eaf5c10b0f99/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-12-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e7497c89-fd35-45a2-9293-9a2ba89acff6/"}}], "activity": [{"date": "2026-10-09", "net": -161060.0}], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047852", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-15", "title": "FORM 10-Q", "accession": "0001437749-26-032722", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001493152-26-047229", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032631", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032592", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046261", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044072", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043791", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001493152-26-043775", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042670", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041880", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-31", "title": "Prospectus", "accession": "0001493152-26-040864", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040859", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-27", "title": "Form EFFECT", "accession": "9999999995-26-002785", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040467", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001493152-26-040388", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001493152-26-040166", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0001493152-26-039640", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039369", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-19", "title": "Shelf registration", "accession": "0001493152-26-039191", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-17", "title": "Form EFFECT", "accession": "9999999995-26-002686", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-08-13", "title": "Form CORRESP", "accession": "0001493152-26-037824", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-08-13", "title": "Form UPLOAD", "accession": "0000000000-26-007963", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-13", "title": "Form S-3/A", "accession": "0001493152-26-037612", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-10", "title": "Form PRE 14A", "accession": "0001493152-26-036820", "price_sensitive": false}], "performance": {"ticker": "NTRP", "has_prices": true, "summary": {"n": 8, "avg": -0.7501950961578963, "win_rate": 0.0, "best": -0.3043478260869565, "worst": -0.9954430379746836, "as_of": "2026-09-09"}, "buys": [{"who": "Jiang David T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50050.0, "date": "2026-06-18", "score": 35.7, "ref_price": 2.07, "return": -0.3043478260869565}, {"who": "Kaplan Andrew Jay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.5, "date": "2026-05-08", "score": 43.7, "ref_price": 2.546, "return": -0.434406912804399}, {"who": "Kaplan Andrew Jay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100200.0, "date": "2025-11-04", "score": 45.7, "ref_price": 4.4, "return": -0.6727272727272727}, {"who": "Kaplan Andrew Jay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20600.0, "date": "2025-07-23", "score": 31.0, "ref_price": 4.13, "return": -0.6513317191283293}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-12-08", "score": 0.0, "ref_price": 56.1, "return": -0.9743315508021391}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2020-12-02", "score": 0.0, "ref_price": 54.4, "return": -0.973529411764706}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-02-15", "score": 0.0, "ref_price": 316.0, "return": -0.9954430379746836}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2018-02-15", "score": 0.0, "ref_price": 316.0, "return": -0.9954430379746836}]}, "price_series": [{"date": "2016-09-09", "close": 1128.0, "volume": 10.0}, {"date": "2016-09-12", "close": 1132.0, "volume": 12.0}, {"date": "2016-09-13", "close": 1132.0, "volume": 3.0}, {"date": "2016-09-14", "close": 1120.0, "volume": 24.0}, {"date": "2016-09-15", "close": 1160.0, "volume": 9.0}, {"date": "2016-09-16", "close": 1084.0, "volume": 15.0}, {"date": "2016-09-19", "close": 1084.0, "volume": 10.0}, {"date": "2016-09-20", "close": 1040.0, "volume": 59.0}, {"date": "2016-09-21", "close": 1032.0, "volume": 11.0}, {"date": "2016-09-22", "close": 1088.0, "volume": 5.0}, {"date": "2016-09-23", "close": 1120.0, "volume": 9.0}, {"date": "2016-09-26", "close": 1132.0, "volume": 8.0}, {"date": "2016-09-27", "close": 1169.4, "volume": 14.0}, {"date": "2016-09-28", "close": 1160.0, "volume": 6.0}, {"date": "2016-09-29", "close": 1160.0, "volume": 9.0}, {"date": "2016-09-30", "close": 1100.0, "volume": 30.0}, {"date": "2016-10-03", "close": 1104.0, "volume": 4.0}, {"date": "2016-10-04", "close": 1044.0, "volume": 17.0}, {"date": "2016-10-05", "close": 1040.0, "volume": 14.0}, {"date": "2016-10-06", "close": 1032.0, "volume": 15.0}, {"date": "2016-10-07", "close": 1020.0, "volume": 6.0}, {"date": "2016-10-10", "close": 1024.0, "volume": 9.0}, {"date": "2016-10-11", "close": 1060.0, "volume": 8.0}, {"date": "2016-10-12", "close": 1080.0, "volume": 2.0}, {"date": "2016-10-13", "close": 1004.0, "volume": 6.0}, {"date": "2016-10-14", "close": 1020.0, "volume": 8.0}, {"date": "2016-10-17", "close": 1080.0, "volume": 5.0}, {"date": "2016-10-18", "close": 1000.0, "volume": 10.0}, {"date": "2016-10-19", "close": 1040.0, "volume": 11.0}, {"date": "2016-10-20", "close": 1040.0, "volume": 5.0}, {"date": "2016-10-21", "close": 1000.0, "volume": 3.0}, {"date": "2016-10-24", "close": 1000.0, "volume": 12.0}, {"date": "2016-10-25", "close": 1000.0, "volume": 5.0}, {"date": "2016-10-26", "close": 984.04, "volume": 1.0}, {"date": "2016-10-27", "close": 1020.0, "volume": 7.0}, {"date": "2016-10-28", "close": 996.0, "volume": 8.0}, {"date": "2016-10-31", "close": 968.0, "volume": 7.0}, {"date": "2016-11-01", "close": 944.0, "volume": 19.0}, {"date": "2016-11-02", "close": 952.0, "volume": 10.0}, {"date": "2016-11-03", "close": 940.0, "volume": 10.0}, {"date": "2016-11-04", "close": 928.0, "volume": 14.0}, {"date": "2016-11-07", "close": 904.0, "volume": 8.0}, {"date": "2016-11-08", "close": 884.0, "volume": 23.0}, {"date": "2016-11-09", "close": 884.0, "volume": 9.0}, {"date": "2016-11-10", "close": 836.0, "volume": 29.0}, {"date": "2016-11-11", "close": 896.0, "volume": 29.0}, {"date": "2016-11-14", "close": 500.0, "volume": 218.0}, {"date": "2016-11-15", "close": 548.0, "volume": 119.0}, {"date": "2016-11-16", "close": 480.0, "volume": 90.0}, {"date": "2016-11-17", "close": 440.0, "volume": 116.0}, {"date": "2016-11-18", "close": 354.4, "volume": 182.0}, {"date": "2016-11-21", "close": 324.0, "volume": 96.0}, {"date": "2016-11-22", "close": 336.0, "volume": 57.0}, {"date": "2016-11-23", "close": 380.0, "volume": 16.0}, {"date": "2016-11-25", "close": 400.0, "volume": 46.0}, {"date": "2016-11-28", "close": 400.0, "volume": 19.0}, {"date": "2016-11-29", "close": 408.0, "volume": 14.0}, {"date": "2016-11-30", "close": 400.0, "volume": 10.0}, {"date": "2016-12-01", "close": 380.0, "volume": 4.0}, {"date": "2016-12-02", "close": 368.04, "volume": 2.0}, {"date": "2016-12-05", "close": 366.0, "volume": 10.0}, {"date": "2016-12-06", "close": 372.0, "volume": 17.0}, {"date": "2016-12-07", "close": 390.3996, "volume": 24.0}, {"date": "2016-12-08", "close": 399.96, "volume": 22.0}, {"date": "2016-12-09", "close": 384.04, "volume": 9.0}, {"date": "2016-12-12", "close": 368.0, "volume": 35.0}, {"date": "2016-12-13", "close": 340.0, "volume": 29.0}, {"date": "2016-12-14", "close": 324.0, "volume": 19.0}, {"date": "2016-12-15", "close": 332.0, "volume": 6.0}, {"date": "2016-12-16", "close": 320.0, "volume": 9.0}, {"date": "2016-12-19", "close": 300.0, "volume": 12.0}, {"date": "2016-12-20", "close": 320.0, "volume": 17.0}, {"date": "2016-12-21", "close": 320.0, "volume": 105.0}, {"date": "2016-12-22", "close": 306.04, "volume": 20.0}, {"date": "2016-12-23", "close": 304.0, "volume": 67.0}, {"date": "2016-12-27", "close": 314.5996, "volume": 20.0}, {"date": "2016-12-28", "close": 300.0, "volume": 21.0}, {"date": "2016-12-29", "close": 300.0, "volume": 38.0}, {"date": "2016-12-30", "close": 324.0, "volume": 42.0}, {"date": "2017-01-03", "close": 394.0, "volume": 43.0}, {"date": "2017-01-04", "close": 332.0, "volume": 14.0}, {"date": "2017-01-05", "close": 360.0, "volume": 5.0}, {"date": "2017-01-06", "close": 340.04, "volume": 19.0}, {"date": "2017-01-09", "close": 380.0, "volume": 11.0}, {"date": "2017-01-10", "close": 344.04, "volume": 13.0}, {"date": "2017-01-11", "close": 344.0, "volume": 19.0}, {"date": "2017-01-12", "close": 344.0, "volume": null}, {"date": "2017-01-13", "close": 344.0, "volume": 25.0}, {"date": "2017-01-17", "close": 320.0, "volume": 78.0}, {"date": "2017-01-18", "close": 318.0, "volume": 20.0}, {"date": "2017-01-19", "close": 460.0, "volume": 282.0}, {"date": "2017-01-20", "close": 540.0, "volume": 168.0}, {"date": "2017-01-23", "close": 976.0, "volume": 325.0}, {"date": "2017-01-24", "close": 1264.0, "volume": 550.0}, {"date": "2017-01-25", "close": 872.0, "volume": 501.0}, {"date": "2017-01-26", "close": 1352.0, "volume": 386.0}, {"date": "2017-01-27", "close": 1380.0, "volume": 132.0}, {"date": "2017-01-30", "close": 1296.0, "volume": 71.0}, {"date": "2017-01-31", "close": 1104.0, "volume": 160.0}, {"date": "2017-02-01", "close": 1096.0, "volume": 69.0}, {"date": "2017-02-02", "close": 1160.0, "volume": 29.0}, {"date": "2017-02-03", "close": 1100.0, "volume": 28.0}, {"date": "2017-02-06", "close": 1160.0, "volume": 27.0}, {"date": "2017-02-07", "close": 1176.0, "volume": 8.0}, {"date": "2017-02-08", "close": 1060.0, "volume": 57.0}, {"date": "2017-02-09", "close": 1120.0, "volume": 42.0}, {"date": "2017-02-10", "close": 1000.0, "volume": 69.0}, {"date": "2017-02-13", "close": 900.0, "volume": 99.0}, {"date": "2017-02-14", "close": 920.0, "volume": 177.0}, {"date": "2017-02-15", "close": 650.0, "volume": 1348.0}, {"date": "2017-02-16", "close": 738.0, "volume": 1275.0}, {"date": "2017-02-17", "close": 722.0, "volume": 881.0}, {"date": "2017-02-21", "close": 696.0, "volume": 341.0}, {"date": "2017-02-22", "close": 740.0, "volume": 837.0}, {"date": "2017-02-23", "close": 696.0, "volume": 358.0}, {"date": "2017-02-24", "close": 690.0, "volume": 293.0}, {"date": "2017-02-27", "close": 730.0, "volume": 642.0}, {"date": "2017-02-28", "close": 720.0, "volume": 321.0}, {"date": "2017-03-01", "close": 690.0, "volume": 1187.0}, {"date": "2017-03-02", "close": 702.0, "volume": 373.0}, {"date": "2017-03-03", "close": 700.0, "volume": 317.0}, {"date": "2017-03-06", "close": 686.0, "volume": 308.0}, {"date": "2017-03-07", "close": 699.7, "volume": 237.0}, {"date": "2017-03-08", "close": 720.0, "volume": 203.0}, {"date": "2017-03-09", "close": 720.0, "volume": 166.0}, {"date": "2017-03-10", "close": 720.0, "volume": 176.0}, {"date": "2017-03-13", "close": 728.0, "volume": 340.0}, {"date": "2017-03-14", "close": 692.16, "volume": 96.0}, {"date": "2017-03-15", "close": 692.0, "volume": 85.0}, {"date": "2017-03-16", "close": 670.0, "volume": 75.0}, {"date": "2017-03-17", "close": 664.0, "volume": 17.0}, {"date": "2017-03-20", "close": 698.0, "volume": 27.0}, {"date": "2017-03-21", "close": 641.2, "volume": 129.0}, {"date": "2017-03-22", "close": 644.0, "volume": 95.0}, {"date": "2017-03-23", "close": 645.06, "volume": 89.0}, {"date": "2017-03-24", "close": 670.0, "volume": 97.0}, {"date": "2017-03-27", "close": 646.0, "volume": 63.0}, {"date": "2017-03-28", "close": 602.0, "volume": 138.0}, {"date": "2017-03-29", "close": 695.3, "volume": 642.0}, {"date": "2017-03-30", "close": 640.0, "volume": 251.0}, {"date": "2017-03-31", "close": 622.0, "volume": 83.0}, {"date": "2017-04-03", "close": 630.0, "volume": 72.0}, {"date": "2017-04-04", "close": 636.0, "volume": 99.0}, {"date": "2017-04-05", "close": 632.0, "volume": 118.0}, {"date": "2017-04-06", "close": 630.0, "volume": 111.0}, {"date": "2017-04-07", "close": 660.0, "volume": 614.0}, {"date": "2017-04-10", "close": 560.0, "volume": 705.0}, {"date": "2017-04-11", "close": 584.0, "volume": 300.0}, {"date": "2017-04-12", "close": 570.0, "volume": 28.0}, {"date": "2017-04-13", "close": 558.0, "volume": 54.0}, {"date": "2017-04-17", "close": 560.0, "volume": 121.0}, {"date": "2017-04-18", "close": 566.0, "volume": 300.0}, {"date": "2017-04-19", "close": 654.0, "volume": 530.0}, {"date": "2017-04-20", "close": 598.0, "volume": 362.0}, {"date": "2017-04-21", "close": 594.02, "volume": 244.0}, {"date": "2017-04-24", "close": 594.0, "volume": 53.0}, {"date": "2017-04-25", "close": 580.0, "volume": 49.0}, {"date": "2017-04-26", "close": 600.0, "volume": 105.0}, {"date": "2017-04-27", "close": 598.0, "volume": 322.0}, {"date": "2017-04-28", "close": 598.0, "volume": 37.0}, {"date": "2017-05-01", "close": 584.0, "volume": 201.0}, {"date": "2017-05-02", "close": 572.0, "volume": 93.0}, {"date": "2017-05-03", "close": 574.0, "volume": 5.0}, {"date": "2017-05-04", "close": 573.98, "volume": 100.0}, {"date": "2017-05-05", "close": 568.0, "volume": 144.0}, {"date": "2017-05-08", "close": 532.0, "volume": 131.0}, {"date": "2017-05-09", "close": 574.0, "volume": 1210.0}, {"date": "2017-05-10", "close": 540.0, "volume": 312.0}, {"date": "2017-05-11", "close": 546.0, "volume": 212.0}, {"date": "2017-05-12", "close": 550.0, "volume": 32.0}, {"date": "2017-05-15", "close": 556.0, "volume": 77.0}, {"date": "2017-05-16", "close": 510.0, "volume": 204.0}, {"date": "2017-05-17", "close": 462.0, "volume": 124.0}, {"date": "2017-05-18", "close": 452.0, "volume": 720.0}, {"date": "2017-05-19", "close": 430.0, "volume": 218.0}, {"date": "2017-05-22", "close": 420.0, "volume": 105.0}, {"date": "2017-05-23", "close": 470.0, "volume": 238.0}, {"date": "2017-05-24", "close": 456.0, "volume": 19.0}, {"date": "2017-05-25", "close": 451.96, "volume": 16.0}, {"date": "2017-05-26", "close": 474.0, "volume": 98.0}, {"date": "2017-05-30", "close": 526.0, "volume": 65.0}, {"date": "2017-05-31", "close": 500.0, "volume": 256.0}, {"date": "2017-06-01", "close": 478.0, "volume": 173.0}, {"date": "2017-06-02", "close": 432.0, "volume": 419.0}, {"date": "2017-06-05", "close": 418.0, "volume": 133.0}, {"date": "2017-06-06", "close": 440.0, "volume": 173.0}, {"date": "2017-06-07", "close": 420.0, "volume": 84.0}, {"date": "2017-06-08", "close": 448.0, "volume": 193.0}, {"date": "2017-06-09", "close": 458.0, "volume": 105.0}, {"date": "2017-06-12", "close": 498.0, "volume": 219.0}, {"date": "2017-06-13", "close": 488.0, "volume": 119.0}, {"date": "2017-06-14", "close": 500.0, "volume": 164.0}, {"date": "2017-06-15", "close": 520.0, "volume": 145.0}, {"date": "2017-06-16", "close": 494.0, "volume": 401.0}, {"date": "2017-06-19", "close": 480.0, "volume": 9.0}, {"date": "2017-06-20", "close": 478.0, "volume": 189.0}, {"date": "2017-06-21", "close": 440.0, "volume": 312.0}, {"date": "2017-06-22", "close": 454.0, "volume": 97.0}, {"date": "2017-06-23", "close": 440.0, "volume": 128.0}, {"date": "2017-06-26", "close": 440.0, "volume": 10.0}, {"date": "2017-06-27", "close": 442.0, "volume": 305.0}, {"date": "2017-06-28", "close": 459.98, "volume": 143.0}, {"date": "2017-06-29", "close": 462.0, "volume": 195.0}, {"date": "2017-06-30", "close": 422.0, "volume": 87.0}, {"date": "2017-07-03", "close": 446.0, "volume": 49.0}, {"date": "2017-07-05", "close": 446.0, "volume": 84.0}, {"date": "2017-07-06", "close": 464.0, "volume": 94.0}, {"date": "2017-07-07", "close": 460.0, "volume": 130.0}, {"date": "2017-07-10", "close": 460.0, "volume": 79.0}, {"date": "2017-07-11", "close": 440.0, "volume": 14.0}, {"date": "2017-07-12", "close": 452.56, "volume": 18.0}, {"date": "2017-07-13", "close": 456.0, "volume": 57.0}, {"date": "2017-07-14", "close": 456.0, "volume": 41.0}, {"date": "2017-07-17", "close": 460.0, "volume": 8.0}, {"date": "2017-07-18", "close": 458.0, "volume": 30.0}, {"date": "2017-07-19", "close": 452.0, "volume": 17.0}, {"date": "2017-07-20", "close": 438.0, "volume": 132.0}, {"date": "2017-07-21", "close": 432.0, "volume": 76.0}, {"date": "2017-07-24", "close": 434.0, "volume": 31.0}, {"date": "2017-07-25", "close": 430.0, "volume": 33.0}, {"date": "2017-07-26", "close": 432.0, "volume": 38.0}, {"date": "2017-07-27", "close": 424.0, "volume": 30.0}, {"date": "2017-07-28", "close": 432.0, "volume": 48.0}, {"date": "2017-07-31", "close": 434.0, "volume": 7.0}, {"date": "2017-08-01", "close": 430.0, "volume": 25.0}, {"date": "2017-08-02", "close": 430.0, "volume": 55.0}, {"date": "2017-08-03", "close": 430.0, "volume": 81.0}, {"date": "2017-08-04", "close": 432.04, "volume": 106.0}, {"date": "2017-08-07", "close": 432.0, "volume": 14.0}, {"date": "2017-08-08", "close": 454.0, "volume": 177.0}, {"date": "2017-08-09", "close": 430.0, "volume": 67.0}, {"date": "2017-08-10", "close": 446.0, "volume": 57.0}, {"date": "2017-08-11", "close": 454.0, "volume": 60.0}, {"date": "2017-08-14", "close": 454.0, "volume": 52.0}, {"date": "2017-08-15", "close": 432.0, "volume": 92.0}, {"date": "2017-08-16", "close": 414.0, "volume": 73.0}, {"date": "2017-08-17", "close": 404.0, "volume": 64.0}, {"date": "2017-08-18", "close": 410.0, "volume": 114.0}, {"date": "2017-08-21", "close": 430.0, "volume": 158.0}, {"date": "2017-08-22", "close": 414.0, "volume": 276.0}, {"date": "2017-08-23", "close": 400.0, "volume": 122.0}, {"date": "2017-08-24", "close": 360.0, "volume": 139.0}, {"date": "2017-08-25", "close": 374.0, "volume": 167.0}, {"date": "2017-08-28", "close": 344.0, "volume": 136.0}, {"date": "2017-08-29", "close": 352.0, "volume": 91.0}, {"date": "2017-08-30", "close": 356.0, "volume": 31.0}, {"date": "2017-08-31", "close": 358.0, "volume": 46.0}, {"date": "2017-09-01", "close": 356.0, "volume": 89.0}, {"date": "2017-09-05", "close": 390.0, "volume": 103.0}, {"date": "2017-09-06", "close": 416.0, "volume": 73.0}, {"date": "2017-09-07", "close": 464.0, "volume": 220.0}, {"date": "2017-09-08", "close": 466.0, "volume": 893.0}, {"date": "2017-09-11", "close": 440.0, "volume": 125.0}, {"date": "2017-09-12", "close": 422.0, "volume": 173.0}, {"date": "2017-09-13", "close": 400.0, "volume": 84.0}, {"date": "2017-09-14", "close": 374.0, "volume": 130.0}, {"date": "2017-09-15", "close": 384.0, "volume": 280.0}, {"date": "2017-09-18", "close": 426.0, "volume": 358.0}, {"date": "2017-09-19", "close": 418.0, "volume": 127.0}, {"date": "2017-09-20", "close": 390.02, "volume": 50.0}, {"date": "2017-09-21", "close": 386.0, "volume": 59.0}, {"date": "2017-09-22", "close": 390.0, "volume": 65.0}, {"date": "2017-09-25", "close": 380.0, "volume": 75.0}, {"date": "2017-09-26", "close": 394.0, "volume": 9.0}, {"date": "2017-09-27", "close": 392.0, "volume": 54.0}, {"date": "2017-09-28", "close": 382.0, "volume": 22.0}, {"date": "2017-09-29", "close": 376.0, "volume": 70.0}, {"date": "2017-10-02", "close": 360.0, "volume": 26.0}, {"date": "2017-10-03", "close": 372.0, "volume": 388.0}, {"date": "2017-10-04", "close": 378.0, "volume": 82.0}, {"date": "2017-10-05", "close": 372.0, "volume": 151.0}, {"date": "2017-10-06", "close": 374.0, "volume": 179.0}, {"date": "2017-10-09", "close": 390.0, "volume": 55.0}, {"date": "2017-10-10", "close": 388.0, "volume": 39.0}, {"date": "2017-10-11", "close": 392.0, "volume": 37.0}, {"date": "2017-10-12", "close": 408.0, "volume": 340.0}, {"date": "2017-10-13", "close": 384.0, "volume": 281.0}, {"date": "2017-10-16", "close": 378.0, "volume": 396.0}, {"date": "2017-10-17", "close": 354.0, "volume": 148.0}, {"date": "2017-10-18", "close": 358.0, "volume": 144.0}, {"date": "2017-10-19", "close": 350.0, "volume": 216.0}, {"date": "2017-10-20", "close": 360.0, "volume": 167.0}, {"date": "2017-10-23", "close": 330.0, "volume": 279.0}, {"date": "2017-10-24", "close": 343.9, "volume": 158.0}, {"date": "2017-10-25", "close": 342.0, "volume": 88.0}, {"date": "2017-10-26", "close": 334.0, "volume": 68.0}, {"date": "2017-10-27", "close": 335.8, "volume": 56.0}, {"date": "2017-10-30", "close": 322.0, "volume": 108.0}, {"date": "2017-10-31", "close": 332.0, "volume": 185.0}, {"date": "2017-11-01", "close": 348.0, "volume": 418.0}, {"date": "2017-11-02", "close": 370.0, "volume": 202.0}, {"date": "2017-11-03", "close": 370.0, "volume": 300.0}, {"date": "2017-11-06", "close": 348.0, "volume": 227.0}, {"date": "2017-11-07", "close": 330.0, "volume": 129.0}, {"date": "2017-11-08", "close": 318.0, "volume": 65.0}, {"date": "2017-11-09", "close": 340.0, "volume": 223.0}, {"date": "2017-11-10", "close": 352.0, "volume": 88.0}, {"date": "2017-11-13", "close": 380.0, "volume": 304.0}, {"date": "2017-11-14", "close": 368.0, "volume": 143.0}, {"date": "2017-11-15", "close": 354.0, "volume": 162.0}, {"date": "2017-11-16", "close": 356.0, "volume": 100.0}, {"date": "2017-11-17", "close": 380.0, "volume": 230.0}, {"date": "2017-11-20", "close": 378.0, "volume": 291.0}, {"date": "2017-11-21", "close": 368.0, "volume": 110.0}, {"date": "2017-11-22", "close": 368.7, "volume": 113.0}, {"date": "2017-11-24", "close": 376.02, "volume": 44.0}, {"date": "2017-11-27", "close": 384.66, "volume": 221.0}, {"date": "2017-11-28", "close": 376.0, "volume": 103.0}, {"date": "2017-11-29", "close": 362.0, "volume": 105.0}, {"date": "2017-11-30", "close": 370.0, "volume": 123.0}, {"date": "2017-12-01", "close": 346.0, "volume": 84.0}, {"date": "2017-12-04", "close": 339.8, "volume": 215.0}, {"date": "2017-12-05", "close": 342.0, "volume": 121.0}, {"date": "2017-12-06", "close": 316.0, "volume": 123.0}, {"date": "2017-12-07", "close": 318.0, "volume": 79.0}, {"date": "2017-12-08", "close": 310.94, "volume": 231.0}, {"date": "2017-12-11", "close": 297.52, "volume": 236.0}, {"date": "2017-12-12", "close": 296.0, "volume": 207.0}, {"date": "2017-12-13", "close": 295.14, "volume": 112.0}, {"date": "2017-12-14", "close": 284.0, "volume": 358.0}, {"date": "2017-12-15", "close": 268.0, "volume": 192.0}, {"date": "2017-12-18", "close": 278.0, "volume": 144.0}, {"date": "2017-12-19", "close": 280.0, "volume": 18.0}, {"date": "2017-12-20", "close": 280.0, "volume": 27.0}, {"date": "2017-12-21", "close": 278.0, "volume": 69.0}, {"date": "2017-12-22", "close": 700.0, "volume": 90960.0}, {"date": "2017-12-26", "close": 610.0, "volume": 17522.0}, {"date": "2017-12-27", "close": 580.0, "volume": 5906.0}, {"date": "2017-12-28", "close": 452.0, "volume": 3540.0}, {"date": "2017-12-29", "close": 430.0, "volume": 1968.0}, {"date": "2018-01-02", "close": 468.0, "volume": 1718.0}, {"date": "2018-01-03", "close": 422.0, "volume": 1064.0}, {"date": "2018-01-04", "close": 428.0, "volume": 528.0}, {"date": "2018-01-05", "close": 418.0, "volume": 669.0}, {"date": "2018-01-08", "close": 428.0, "volume": 449.0}, {"date": "2018-01-09", "close": 368.0, "volume": 1489.0}, {"date": "2018-01-10", "close": 362.0, "volume": 1283.0}, {"date": "2018-01-11", "close": 358.0, "volume": 487.0}, {"date": "2018-01-12", "close": 372.0, "volume": 5637.0}, {"date": "2018-01-16", "close": 364.0, "volume": 542.0}, {"date": "2018-01-17", "close": 356.0, "volume": 361.0}, {"date": "2018-01-18", "close": 344.0, "volume": 471.0}, {"date": "2018-01-19", "close": 370.0, "volume": 1726.0}, {"date": "2018-01-22", "close": 348.02, "volume": 254.0}, {"date": "2018-01-23", "close": 348.0, "volume": 240.0}, {"date": "2018-01-24", "close": 342.0, "volume": 132.0}, {"date": "2018-01-25", "close": 388.82, "volume": 3058.0}, {"date": "2018-01-26", "close": 370.0, "volume": 2471.0}, {"date": "2018-01-29", "close": 346.0, "volume": 339.0}, {"date": "2018-01-30", "close": 340.0, "volume": 307.0}, {"date": "2018-01-31", "close": 346.0, "volume": 289.0}, {"date": "2018-02-01", "close": 332.0, "volume": 186.0}, {"date": "2018-02-02", "close": 330.0, "volume": 295.0}, {"date": "2018-02-05", "close": 302.0, "volume": 350.0}, {"date": "2018-02-06", "close": 290.02, "volume": 261.0}, {"date": "2018-02-07", "close": 296.96, "volume": 136.0}, {"date": "2018-02-08", "close": 332.0, "volume": 2193.0}, {"date": "2018-02-09", "close": 301.96, "volume": 519.0}, {"date": "2018-02-12", "close": 300.0, "volume": 143.0}, {"date": "2018-02-13", "close": 300.0, "volume": 208.0}, {"date": "2018-02-14", "close": 304.0, "volume": 151.0}, {"date": "2018-02-15", "close": 316.0, "volume": 175.0}, {"date": "2018-02-16", "close": 317.8, "volume": 1219.0}, {"date": "2018-02-20", "close": 306.0, "volume": 143.0}, {"date": "2018-02-21", "close": 298.0, "volume": 126.0}, {"date": "2018-02-22", "close": 312.0, "volume": 177.0}, {"date": "2018-02-23", "close": 308.7, "volume": 163.0}, {"date": "2018-02-26", "close": 312.0, "volume": 20.0}, {"date": "2018-02-27", "close": 304.0, "volume": 55.0}, {"date": "2018-02-28", "close": 300.02, "volume": 107.0}, {"date": "2018-03-01", "close": 300.0, "volume": 134.0}, {"date": "2018-03-02", "close": 300.76, "volume": 13.0}, {"date": "2018-03-05", "close": 296.0, "volume": 85.0}, {"date": "2018-03-06", "close": 302.0, "volume": 132.0}, {"date": "2018-03-07", "close": 300.0, "volume": 20.0}, {"date": "2018-03-08", "close": 306.0, "volume": 51.0}, {"date": "2018-03-09", "close": 312.0, "volume": 185.0}, {"date": "2018-03-12", "close": 306.0, "volume": 55.0}, {"date": "2018-03-13", "close": 303.72, "volume": 112.0}, {"date": "2018-03-14", "close": 286.0, "volume": 130.0}, {"date": "2018-03-15", "close": 295.08, "volume": 90.0}, {"date": "2018-03-16", "close": 308.0, "volume": 109.0}, {"date": "2018-03-19", "close": 294.0, "volume": 60.0}, {"date": "2018-03-20", "close": 290.88, "volume": 24.0}, {"date": "2018-03-21", "close": 294.0, "volume": 42.0}, {"date": "2018-03-22", "close": 282.0, "volume": 65.0}, {"date": "2018-03-23", "close": 280.0, "volume": 129.0}, {"date": "2018-03-26", "close": 291.98, "volume": 2103.0}, {"date": "2018-03-27", "close": 292.4, "volume": 73.0}, {"date": "2018-03-28", "close": 283.98, "volume": 215.0}, {"date": "2018-03-29", "close": 288.0, "volume": 68.0}, {"date": "2018-04-02", "close": 302.0, "volume": 92.0}, {"date": "2018-04-03", "close": 284.0, "volume": 125.0}, {"date": "2018-04-04", "close": 286.0, "volume": 117.0}, {"date": "2018-04-05", "close": 290.0, "volume": 81.0}, {"date": "2018-04-06", "close": 293.98, "volume": 109.0}, {"date": "2018-04-09", "close": 254.0, "volume": 404.0}, {"date": "2018-04-10", "close": 262.0, "volume": 107.0}, {"date": "2018-04-11", "close": 263.0, "volume": 47.0}, {"date": "2018-04-12", "close": 242.0, "volume": 185.0}, {"date": "2018-04-13", "close": 240.0, "volume": 313.0}, {"date": "2018-04-16", "close": 242.0, "volume": 109.0}, {"date": "2018-04-17", "close": 242.0, "volume": 74.0}, {"date": "2018-04-18", "close": 246.0, "volume": 29.0}, {"date": "2018-04-19", "close": 244.72, "volume": 15.0}, {"date": "2018-04-20", "close": 242.0, "volume": 101.0}, {"date": "2018-04-23", "close": 226.0, "volume": 53.0}, {"date": "2018-04-24", "close": 229.52, "volume": 67.0}, {"date": "2018-04-25", "close": 228.0, "volume": 130.0}, {"date": "2018-04-26", "close": 222.0, "volume": 135.0}, {"date": "2018-04-27", "close": 224.0, "volume": 120.0}, {"date": "2018-04-30", "close": 220.48, "volume": 99.0}, {"date": "2018-05-01", "close": 226.0, "volume": 112.0}, {"date": "2018-05-02", "close": 244.0, "volume": 1049.0}, {"date": "2018-05-03", "close": 230.0, "volume": 228.0}, {"date": "2018-05-04", "close": 236.4, "volume": 104.0}, {"date": "2018-05-07", "close": 246.0, "volume": 196.0}, {"date": "2018-05-08", "close": 248.0, "volume": 111.0}, {"date": "2018-05-09", "close": 246.0, "volume": 230.0}, {"date": "2018-05-10", "close": 254.4, "volume": 58.0}, {"date": "2018-05-11", "close": 304.0, "volume": 972.0}, {"date": "2018-05-14", "close": 280.02, "volume": 399.0}, {"date": "2018-05-15", "close": 280.2, "volume": 218.0}, {"date": "2018-05-16", "close": 280.0, "volume": 332.0}, {"date": "2018-05-17", "close": 276.0, "volume": 90.0}, {"date": "2018-05-18", "close": 270.0, "volume": 146.0}, {"date": "2018-05-21", "close": 274.0, "volume": 38.0}, {"date": "2018-05-22", "close": 296.0, "volume": 329.0}, {"date": "2018-05-23", "close": 268.0, "volume": 5290.0}, {"date": "2018-05-24", "close": 280.0, "volume": 192.0}, {"date": "2018-05-25", "close": 264.0, "volume": 172.0}, {"date": "2018-05-29", "close": 264.0, "volume": 79.0}, {"date": "2018-05-30", "close": 391.0, "volume": 136966.0}, {"date": "2018-05-31", "close": 294.0, "volume": 11131.0}, {"date": "2018-06-01", "close": 304.0, "volume": 2640.0}, {"date": "2018-06-04", "close": 272.0, "volume": 1733.0}, {"date": "2018-06-05", "close": 266.0, "volume": 1346.0}, {"date": "2018-06-06", "close": 278.0, "volume": 1654.0}, {"date": "2018-06-07", "close": 270.0, "volume": 841.0}, {"date": "2018-06-08", "close": 256.0, "volume": 499.0}, {"date": "2018-06-11", "close": 264.0, "volume": 1858.0}, {"date": "2018-06-12", "close": 254.0, "volume": 556.0}, {"date": "2018-06-13", "close": 254.0, "volume": 485.0}, {"date": "2018-06-14", "close": 254.0, "volume": 270.0}, {"date": "2018-06-15", "close": 250.0, "volume": 273.0}, {"date": "2018-06-18", "close": 250.0, "volume": 156.0}, {"date": "2018-06-19", "close": 242.0, "volume": 960.0}, {"date": "2018-06-20", "close": 232.0, "volume": 982.0}, {"date": "2018-06-21", "close": 212.0, "volume": 1553.0}, {"date": "2018-06-22", "close": 189.78, "volume": 3759.0}, {"date": "2018-06-25", "close": 208.0, "volume": 1121.0}, {"date": "2018-06-26", "close": 193.98, "volume": 815.0}, {"date": "2018-06-27", "close": 179.98, "volume": 992.0}, {"date": "2018-06-28", "close": 187.84, "volume": 356.0}, {"date": "2018-06-29", "close": 188.0, "volume": 333.0}, {"date": "2018-07-02", "close": 185.98, "volume": 301.0}, {"date": "2018-07-03", "close": 184.0, "volume": 218.0}, {"date": "2018-07-05", "close": 187.8, "volume": 229.0}, {"date": "2018-07-06", "close": 178.0, "volume": 527.0}, {"date": "2018-07-09", "close": 194.0, "volume": 732.0}, {"date": "2018-07-10", "close": 185.2558, "volume": 792.0}, {"date": "2018-07-11", "close": 178.0, "volume": 1139.0}, {"date": "2018-07-12", "close": 168.0, "volume": 913.0}, {"date": "2018-07-13", "close": 168.0, "volume": 250.0}, {"date": "2018-07-16", "close": 174.76, "volume": 1388.0}, {"date": "2018-07-17", "close": 153.42, "volume": 931.0}, {"date": "2018-07-18", "close": 170.0, "volume": 573.0}, {"date": "2018-07-19", "close": 170.0, "volume": 175.0}, {"date": "2018-07-20", "close": 168.0, "volume": 49.0}, {"date": "2018-07-23", "close": 173.16, "volume": 151.0}, {"date": "2018-07-24", "close": 170.0, "volume": 491.0}, {"date": "2018-07-25", "close": 172.0, "volume": 233.0}, {"date": "2018-07-26", "close": 169.96, "volume": 308.0}, {"date": "2018-07-27", "close": 165.84, "volume": 168.0}, {"date": "2018-07-30", "close": 171.98, "volume": 198.0}, {"date": "2018-07-31", "close": 172.0, "volume": 69.0}, {"date": "2018-08-01", "close": 171.0, "volume": 109.0}, {"date": "2018-08-02", "close": 176.18, "volume": 238.0}, {"date": "2018-08-03", "close": 171.0, "volume": 193.0}, {"date": "2018-08-06", "close": 180.0, "volume": 589.0}, {"date": "2018-08-07", "close": 170.2, "volume": 328.0}, {"date": "2018-08-08", "close": 170.0, "volume": 216.0}, {"date": "2018-08-09", "close": 174.8, "volume": 756.0}, {"date": "2018-08-10", "close": 176.2, "volume": 221.0}, {"date": "2018-08-13", "close": 178.9894, "volume": 140.0}, {"date": "2018-08-14", "close": 184.0, "volume": 251.0}, {"date": "2018-08-15", "close": 170.26, "volume": 382.0}, {"date": "2018-08-16", "close": 180.2502, "volume": 541.0}, {"date": "2018-08-17", "close": 198.0, "volume": 922.0}, {"date": "2018-08-20", "close": 197.0, "volume": 936.0}, {"date": "2018-08-21", "close": 196.0, "volume": 1100.0}, {"date": "2018-08-22", "close": 204.0, "volume": 369.0}, {"date": "2018-08-23", "close": 206.0, "volume": 1092.0}, {"date": "2018-08-24", "close": 204.0, "volume": 687.0}, {"date": "2018-08-27", "close": 202.0, "volume": 137.0}, {"date": "2018-08-28", "close": 206.0, "volume": 192.0}, {"date": "2018-08-29", "close": 202.0, "volume": 2694.0}, {"date": "2018-08-30", "close": 202.0, "volume": 363.0}, {"date": "2018-08-31", "close": 210.0, "volume": 357.0}, {"date": "2018-09-04", "close": 204.0, "volume": 305.0}, {"date": "2018-09-05", "close": 210.0, "volume": 597.0}, {"date": "2018-09-06", "close": 204.0, "volume": 133.0}, {"date": "2018-09-07", "close": 210.0, "volume": 135.0}, {"date": "2018-09-10", "close": 206.0, "volume": 135.0}, {"date": "2018-09-11", "close": 206.0, "volume": 302.0}, {"date": "2018-09-12", "close": 198.0, "volume": 367.0}, {"date": "2018-09-13", "close": 200.0, "volume": 277.0}, {"date": "2018-09-14", "close": 200.0, "volume": 170.0}, {"date": "2018-09-17", "close": 202.0, "volume": 125.0}, {"date": "2018-09-18", "close": 204.02, "volume": 423.0}, {"date": "2018-09-19", "close": 200.0, "volume": 68.0}, {"date": "2018-09-20", "close": 202.0, "volume": 243.0}, {"date": "2018-09-21", "close": 216.0, "volume": 251.0}, {"date": "2018-09-24", "close": 216.0, "volume": 168.0}, {"date": "2018-09-25", "close": 194.0, "volume": 382.0}, {"date": "2018-09-26", "close": 204.0, "volume": 516.0}, {"date": "2018-09-27", "close": 214.0, "volume": 379.0}, {"date": "2018-09-28", "close": 230.0, "volume": 762.0}, {"date": "2018-10-01", "close": 240.0, "volume": 749.0}, {"date": "2018-10-02", "close": 243.64, "volume": 769.0}, {"date": "2018-10-03", "close": 240.0, "volume": 694.0}, {"date": "2018-10-04", "close": 234.0, "volume": 286.0}, {"date": "2018-10-05", "close": 256.2, "volume": 693.0}, {"date": "2018-10-08", "close": 266.0, "volume": 708.0}, {"date": "2018-10-09", "close": 252.0, "volume": 505.0}, {"date": "2018-10-10", "close": 254.0, "volume": 629.0}, {"date": "2018-10-11", "close": 246.0, "volume": 504.0}, {"date": "2018-10-12", "close": 230.0, "volume": 294.0}, {"date": "2018-10-15", "close": 228.0, "volume": 169.0}, {"date": "2018-10-16", "close": 244.0, "volume": 276.0}, {"date": "2018-10-17", "close": 246.0, "volume": 326.0}, {"date": "2018-10-18", "close": 241.2, "volume": 37.0}, {"date": "2018-10-19", "close": 254.0, "volume": 403.0}, {"date": "2018-10-22", "close": 246.0, "volume": 180.0}, {"date": "2018-10-23", "close": 270.0, "volume": 1579.0}, {"date": "2018-10-24", "close": 270.0, "volume": 31462.0}, {"date": "2018-10-25", "close": 288.0, "volume": 4176.0}, {"date": "2018-10-26", "close": 304.0, "volume": 1828.0}, {"date": "2018-10-29", "close": 340.0, "volume": 2075.0}, {"date": "2018-10-30", "close": 384.0, "volume": 4804.0}, {"date": "2018-10-31", "close": 394.0, "volume": 1845.0}, {"date": "2018-11-01", "close": 358.0, "volume": 874.0}, {"date": "2018-11-02", "close": 350.0, "volume": 511.0}, {"date": "2018-11-05", "close": 400.0, "volume": 894.0}, {"date": "2018-11-06", "close": 350.0, "volume": 928.0}, {"date": "2018-11-07", "close": 344.0, "volume": 716.0}, {"date": "2018-11-08", "close": 357.78, "volume": 295.0}, {"date": "2018-11-09", "close": 375.88, "volume": 303.0}, {"date": "2018-11-12", "close": 384.0, "volume": 591.0}, {"date": "2018-11-13", "close": 410.0, "volume": 2518.0}, {"date": "2018-11-14", "close": 354.0, "volume": 1595.0}, {"date": "2018-11-15", "close": 316.0, "volume": 544.0}, {"date": "2018-11-16", "close": 320.0, "volume": 282.0}, {"date": "2018-11-19", "close": 300.0, "volume": 216.0}, {"date": "2018-11-20", "close": 288.1, "volume": 313.0}, {"date": "2018-11-21", "close": 312.96, "volume": 402.0}, {"date": "2018-11-23", "close": 286.0, "volume": 74.0}, {"date": "2018-11-26", "close": 310.0, "volume": 99.0}, {"date": "2018-11-27", "close": 310.0, "volume": 117.0}, {"date": "2018-11-28", "close": 302.7, "volume": 133.0}, {"date": "2018-11-29", "close": 296.0, "volume": 61.0}, {"date": "2018-11-30", "close": 302.0, "volume": 172.0}, {"date": "2018-12-03", "close": 306.0, "volume": 96.0}, {"date": "2018-12-04", "close": 320.0, "volume": 572.0}, {"date": "2018-12-06", "close": 332.0, "volume": 361.0}, {"date": "2018-12-07", "close": 336.0, "volume": 440.0}, {"date": "2018-12-10", "close": 320.0, "volume": 446.0}, {"date": "2018-12-11", "close": 328.0, "volume": 97.0}, {"date": "2018-12-12", "close": 324.0, "volume": 201.0}, {"date": "2018-12-13", "close": 302.0, "volume": 242.0}, {"date": "2018-12-14", "close": 304.0, "volume": 75.0}, {"date": "2018-12-17", "close": 296.0, "volume": 173.0}, {"date": "2018-12-18", "close": 296.6, "volume": 324.0}, {"date": "2018-12-19", "close": 268.0, "volume": 133.0}, {"date": "2018-12-20", "close": 250.0, "volume": 235.0}, {"date": "2018-12-21", "close": 260.62, "volume": 204.0}, {"date": "2018-12-24", "close": 252.0, "volume": 72.0}, {"date": "2018-12-26", "close": 242.0, "volume": 55.0}, {"date": "2018-12-27", "close": 266.0, "volume": 122.0}, {"date": "2018-12-28", "close": 292.12, "volume": 69.0}, {"date": "2018-12-31", "close": 300.0, "volume": 359.0}, {"date": "2019-01-02", "close": 303.52, "volume": 23.0}, {"date": "2019-01-03", "close": 332.0, "volume": 218.0}, {"date": "2019-01-04", "close": 346.0, "volume": 174.0}, {"date": "2019-01-07", "close": 366.0, "volume": 184.0}, {"date": "2019-01-08", "close": 358.0, "volume": 82.0}, {"date": "2019-01-09", "close": 398.02, "volume": 799.0}, {"date": "2019-01-10", "close": 404.0, "volume": 495.0}, {"date": "2019-01-11", "close": 419.94, "volume": 500.0}, {"date": "2019-01-14", "close": 438.0, "volume": 575.0}, {"date": "2019-01-15", "close": 460.0, "volume": 420.0}, {"date": "2019-01-16", "close": 465.0, "volume": 476.0}, {"date": "2019-01-17", "close": 451.98, "volume": 365.0}, {"date": "2019-01-18", "close": 430.0, "volume": 528.0}, {"date": "2019-01-22", "close": 420.0, "volume": 325.0}, {"date": "2019-01-23", "close": 418.0, "volume": 155.0}, {"date": "2019-01-24", "close": 413.88, "volume": 105.0}, {"date": "2019-01-25", "close": 414.0, "volume": 373.0}, {"date": "2019-01-28", "close": 414.0, "volume": 214.0}, {"date": "2019-01-29", "close": 412.6, "volume": 131.0}, {"date": "2019-01-30", "close": 408.0, "volume": 323.0}, {"date": "2019-01-31", "close": 388.0, "volume": 312.0}, {"date": "2019-02-01", "close": 385.24, "volume": 176.0}, {"date": "2019-02-04", "close": 378.0, "volume": 376.0}, {"date": "2019-02-05", "close": 400.0, "volume": 198.0}, {"date": "2019-02-06", "close": 406.0, "volume": 179.0}, {"date": "2019-02-07", "close": 396.0, "volume": 106.0}, {"date": "2019-02-08", "close": 394.0, "volume": 311.0}, {"date": "2019-02-11", "close": 392.0, "volume": 102.0}, {"date": "2019-02-12", "close": 421.38, "volume": 856.0}, {"date": "2019-02-13", "close": 430.0, "volume": 306.0}, {"date": "2019-02-14", "close": 440.0, "volume": 603.0}, {"date": "2019-02-15", "close": 443.0, "volume": 276.0}, {"date": "2019-02-19", "close": 482.0, "volume": 406.0}, {"date": "2019-02-20", "close": 454.0, "volume": 450.0}, {"date": "2019-02-21", "close": 440.0, "volume": 294.0}, {"date": "2019-02-22", "close": 430.0, "volume": 128.0}, {"date": "2019-02-25", "close": 418.0, "volume": 315.0}, {"date": "2019-02-26", "close": 406.0, "volume": 325.0}, {"date": "2019-02-27", "close": 422.0, "volume": 104.0}, {"date": "2019-02-28", "close": 410.0, "volume": 106.0}, {"date": "2019-03-01", "close": 408.0, "volume": 93.0}, {"date": "2019-03-04", "close": 400.0, "volume": 112.0}, {"date": "2019-03-05", "close": 400.0, "volume": 216.0}, {"date": "2019-03-06", "close": 394.0, "volume": 101.0}, {"date": "2019-03-07", "close": 400.0, "volume": 583.0}, {"date": "2019-03-08", "close": 364.0, "volume": 106.0}, {"date": "2019-03-11", "close": 356.0, "volume": 119.0}, {"date": "2019-03-12", "close": 322.0, "volume": 637.0}, {"date": "2019-03-13", "close": 286.0, "volume": 1588.0}, {"date": "2019-03-14", "close": 276.0, "volume": 488.0}, {"date": "2019-03-15", "close": 260.0, "volume": 255.0}, {"date": "2019-03-18", "close": 290.0, "volume": 412.0}, {"date": "2019-03-19", "close": 280.0, "volume": 304.0}, {"date": "2019-03-20", "close": 292.0, "volume": 110.0}, {"date": "2019-03-21", "close": 292.0, "volume": 226.0}, {"date": "2019-03-22", "close": 288.0, "volume": 123.0}, {"date": "2019-03-25", "close": 290.0, "volume": 116.0}, {"date": "2019-03-26", "close": 294.0, "volume": 215.0}, {"date": "2019-03-27", "close": 292.0, "volume": 128.0}, {"date": "2019-03-28", "close": 296.0, "volume": 111.0}, {"date": "2019-03-29", "close": 336.0, "volume": 534.0}, {"date": "2019-04-01", "close": 294.0, "volume": 752.0}, {"date": "2019-04-02", "close": 282.0, "volume": 471.0}, {"date": "2019-04-03", "close": 286.0, "volume": 161.0}, {"date": "2019-04-04", "close": 300.0, "volume": 59.0}, {"date": "2019-04-05", "close": 280.0, "volume": 44.0}, {"date": "2019-04-08", "close": 288.0, "volume": 128.0}, {"date": "2019-04-09", "close": 281.86, "volume": 71.0}, {"date": "2019-04-10", "close": 280.0, "volume": 82.0}, {"date": "2019-04-11", "close": 298.0, "volume": 416.0}, {"date": "2019-04-12", "close": 294.0, "volume": 177.0}, {"date": "2019-04-15", "close": 288.0, "volume": 83.0}, {"date": "2019-04-16", "close": 302.0, "volume": 135.0}, {"date": "2019-04-17", "close": 294.0, "volume": 90.0}, {"date": "2019-04-18", "close": 280.0, "volume": 139.0}, {"date": "2019-04-22", "close": 280.0, "volume": 61.0}, {"date": "2019-04-23", "close": 298.0, "volume": 127.0}, {"date": "2019-04-24", "close": 286.0, "volume": 84.0}, {"date": "2019-04-25", "close": 300.0, "volume": 283.0}, {"date": "2019-04-26", "close": 286.0, "volume": 80.0}, {"date": "2019-04-29", "close": 288.0, "volume": 141.0}, {"date": "2019-04-30", "close": 302.0, "volume": 3121.0}, {"date": "2019-05-01", "close": 300.0, "volume": 162.0}, {"date": "2019-05-02", "close": 296.0, "volume": 68.0}, {"date": "2019-05-03", "close": 298.0, "volume": 137.0}, {"date": "2019-05-06", "close": 294.0, "volume": 313.0}, {"date": "2019-05-07", "close": 284.0, "volume": 203.0}, {"date": "2019-05-08", "close": 282.0, "volume": 108.0}, {"date": "2019-05-09", "close": 280.0, "volume": 115.0}, {"date": "2019-05-10", "close": 278.0, "volume": 142.0}, {"date": "2019-05-13", "close": 262.0, "volume": 140.0}, {"date": "2019-05-14", "close": 266.0, "volume": 138.0}, {"date": "2019-05-15", "close": 256.0, "volume": 72.0}, {"date": "2019-05-16", "close": 254.0, "volume": 59.0}, {"date": "2019-05-17", "close": 258.0, "volume": 91.0}, {"date": "2019-05-20", "close": 256.0, "volume": 47.0}, {"date": "2019-05-21", "close": 258.0, "volume": 15.0}, {"date": "2019-05-22", "close": 252.0, "volume": 115.0}, {"date": "2019-05-23", "close": 240.0, "volume": 62.0}, {"date": "2019-05-24", "close": 232.0, "volume": 75.0}, {"date": "2019-05-28", "close": 244.0, "volume": 160.0}, {"date": "2019-05-29", "close": 236.0, "volume": 52.0}, {"date": "2019-05-30", "close": 232.2, "volume": 69.0}, {"date": "2019-05-31", "close": 240.0, "volume": 148.0}, {"date": "2019-06-03", "close": 252.06, "volume": 69.0}, {"date": "2019-06-04", "close": 280.0, "volume": 562.0}, {"date": "2019-06-05", "close": 268.02, "volume": 73.0}, {"date": "2019-06-06", "close": 264.0, "volume": 151.0}, {"date": "2019-06-07", "close": 258.0, "volume": 88.0}, {"date": "2019-06-10", "close": 270.0, "volume": 147.0}, {"date": "2019-06-11", "close": 268.0, "volume": 41.0}, {"date": "2019-06-12", "close": 264.0, "volume": 48.0}, {"date": "2019-06-13", "close": 292.0, "volume": 137.0}, {"date": "2019-06-14", "close": 300.0, "volume": 34.0}, {"date": "2019-06-17", "close": 300.0, "volume": 73.0}, {"date": "2019-06-18", "close": 290.0, "volume": 183.0}, {"date": "2019-06-19", "close": 276.0, "volume": 77.0}, {"date": "2019-06-20", "close": 264.0, "volume": 101.0}, {"date": "2019-06-21", "close": 264.0, "volume": 44.0}, {"date": "2019-06-24", "close": 260.0, "volume": 29.0}, {"date": "2019-06-25", "close": 260.0, "volume": 47.0}, {"date": "2019-06-26", "close": 268.0, "volume": 36.0}, {"date": "2019-06-27", "close": 268.0, "volume": 61.0}, {"date": "2019-06-28", "close": 280.0, "volume": 23.0}, {"date": "2019-07-01", "close": 280.0, "volume": 45.0}, {"date": "2019-07-02", "close": 266.0, "volume": 84.0}, {"date": "2019-07-03", "close": 288.0, "volume": 34.0}, {"date": "2019-07-05", "close": 260.0, "volume": 121.0}, {"date": "2019-07-08", "close": 274.0, "volume": 35.0}, {"date": "2019-07-09", "close": 282.0, "volume": 25.0}, {"date": "2019-07-10", "close": 264.0, "volume": 43.0}, {"date": "2019-07-11", "close": 270.0, "volume": 59.0}, {"date": "2019-07-12", "close": 260.0, "volume": 499.0}, {"date": "2019-07-15", "close": 266.0, "volume": 80.0}, {"date": "2019-07-16", "close": 261.3, "volume": 51.0}, {"date": "2019-07-17", "close": 258.0, "volume": 27.0}, {"date": "2019-07-18", "close": 247.32, "volume": 151.0}, {"date": "2019-07-19", "close": 248.0, "volume": 26.0}, {"date": "2019-07-22", "close": 258.0, "volume": 33.0}, {"date": "2019-07-23", "close": 254.8, "volume": 44.0}, {"date": "2019-07-24", "close": 242.3, "volume": 17.0}, {"date": "2019-07-25", "close": 234.0, "volume": 61.0}, {"date": "2019-07-26", "close": 258.0, "volume": 115.0}, {"date": "2019-07-29", "close": 258.0, "volume": 59.0}, {"date": "2019-07-30", "close": 252.0, "volume": 16296.0}, {"date": "2019-07-31", "close": 152.0, "volume": 9110.0}, {"date": "2019-08-01", "close": 148.0, "volume": 1089.0}, {"date": "2019-08-02", "close": 148.98, "volume": 1240.0}, {"date": "2019-08-05", "close": 136.0, "volume": 1104.0}, {"date": "2019-08-06", "close": 138.02, "volume": 1584.0}, {"date": "2019-08-07", "close": 135.9598, "volume": 1020.0}, {"date": "2019-08-08", "close": 150.0, "volume": 2634.0}, {"date": "2019-08-09", "close": 140.0, "volume": 1232.0}, {"date": "2019-08-12", "close": 132.84, "volume": 511.0}, {"date": "2019-08-13", "close": 131.069, "volume": 3899.0}, {"date": "2019-08-14", "close": 120.16, "volume": 1201.0}, {"date": "2019-08-15", "close": 136.88, "volume": 1823.0}, {"date": "2019-08-16", "close": 146.0, "volume": 1682.0}, {"date": "2019-08-19", "close": 159.98, "volume": 1096.0}, {"date": "2019-08-20", "close": 148.18, "volume": 555.0}, {"date": "2019-08-21", "close": 150.94, "volume": 534.0}, {"date": "2019-08-22", "close": 147.64, "volume": 449.0}, {"date": "2019-08-23", "close": 144.98, "volume": 464.0}, {"date": "2019-08-26", "close": 144.0, "volume": 546.0}, {"date": "2019-08-27", "close": 139.56, "volume": 339.0}, {"date": "2019-08-28", "close": 143.0, "volume": 364.0}, {"date": "2019-08-29", "close": 149.0, "volume": 300.0}, {"date": "2019-08-30", "close": 152.4, "volume": 389.0}, {"date": "2019-09-03", "close": 154.0, "volume": 699.0}, {"date": "2019-09-04", "close": 152.0, "volume": 795.0}, {"date": "2019-09-05", "close": 146.0, "volume": 508.0}, {"date": "2019-09-06", "close": 155.98, "volume": 59.0}, {"date": "2019-09-09", "close": 146.14, "volume": 343.0}, {"date": "2019-09-10", "close": 148.02, "volume": 38.0}, {"date": "2019-09-11", "close": 165.98, "volume": 700.0}, {"date": "2019-09-12", "close": 159.3, "volume": 257.0}, {"date": "2019-09-13", "close": 164.0, "volume": 198.0}, {"date": "2019-09-16", "close": 161.0, "volume": 388.0}, {"date": "2019-09-17", "close": 151.32, "volume": 414.0}, {"date": "2019-09-18", "close": 158.0, "volume": 322.0}, {"date": "2019-09-19", "close": 159.84, "volume": 210.0}, {"date": "2019-09-20", "close": 162.0, "volume": 400.0}, {"date": "2019-09-23", "close": 154.5, "volume": 121.0}, {"date": "2019-09-24", "close": 155.72, "volume": 158.0}, {"date": "2019-09-25", "close": 146.0, "volume": 171.0}, {"date": "2019-09-26", "close": 153.76, "volume": 140.0}, {"date": "2019-09-27", "close": 141.0, "volume": 153.0}, {"date": "2019-09-30", "close": 140.02, "volume": 506.0}, {"date": "2019-10-01", "close": 140.0, "volume": 49.0}, {"date": "2019-10-02", "close": 135.0, "volume": 236.0}, {"date": "2019-10-03", "close": 144.3, "volume": 130.0}, {"date": "2019-10-04", "close": 140.0, "volume": 100.0}, {"date": "2019-10-07", "close": 132.04, "volume": 102.0}, {"date": "2019-10-08", "close": 132.02, "volume": 65.0}, {"date": "2019-10-09", "close": 134.0, "volume": 110.0}, {"date": "2019-10-10", "close": 131.0, "volume": 75.0}, {"date": "2019-10-11", "close": 134.0, "volume": 213.0}, {"date": "2019-10-14", "close": 127.0, "volume": 301.0}, {"date": "2019-10-15", "close": 132.0, "volume": 72.0}, {"date": "2019-10-16", "close": 141.82, "volume": 324.0}, {"date": "2019-10-17", "close": 132.0, "volume": 120.0}, {"date": "2019-10-18", "close": 140.2894, "volume": 44.0}, {"date": "2019-10-21", "close": 124.4, "volume": 529.0}, {"date": "2019-10-22", "close": 104.0, "volume": 997.0}, {"date": "2019-10-23", "close": 107.08, "volume": 415.0}, {"date": "2019-10-24", "close": 107.5, "volume": 446.0}, {"date": "2019-10-25", "close": 103.0, "volume": 596.0}, {"date": "2019-10-28", "close": 100.6, "volume": 362.0}, {"date": "2019-10-29", "close": 102.4, "volume": 170.0}, {"date": "2019-10-30", "close": 103.16, "volume": 146.0}, {"date": "2019-10-31", "close": 100.0, "volume": 257.0}, {"date": "2019-11-01", "close": 104.98, "volume": 422.0}, {"date": "2019-11-04", "close": 104.64, "volume": 302.0}, {"date": "2019-11-05", "close": 122.02, "volume": 24798.0}, {"date": "2019-11-06", "close": 120.0, "volume": 2588.0}, {"date": "2019-11-07", "close": 112.0, "volume": 734.0}, {"date": "2019-11-08", "close": 134.0, "volume": 1271.0}, {"date": "2019-11-11", "close": 130.84, "volume": 703.0}, {"date": "2019-11-12", "close": 130.0, "volume": 532.0}, {"date": "2019-11-13", "close": 134.0, "volume": 632.0}, {"date": "2019-11-14", "close": 150.02, "volume": 1379.0}, {"date": "2019-11-15", "close": 158.0, "volume": 1161.0}, {"date": "2019-11-18", "close": 178.0, "volume": 588.0}, {"date": "2019-11-19", "close": 180.0, "volume": 1898.0}, {"date": "2019-11-20", "close": 204.0, "volume": 1758.0}, {"date": "2019-11-21", "close": 180.0, "volume": 1092.0}, {"date": "2019-11-22", "close": 193.2, "volume": 697.0}, {"date": "2019-11-25", "close": 172.5, "volume": 1136.0}, {"date": "2019-11-26", "close": 164.02, "volume": 353.0}, {"date": "2019-11-27", "close": 175.3854, "volume": 728.0}, {"date": "2019-11-29", "close": 190.02, "volume": 123.0}, {"date": "2019-12-02", "close": 192.4, "volume": 2620.0}, {"date": "2019-12-03", "close": 224.0, "volume": 2737.0}, {"date": "2019-12-04", "close": 222.0, "volume": 1296.0}, {"date": "2019-12-05", "close": 220.0, "volume": 315.0}, {"date": "2019-12-06", "close": 204.0, "volume": 309.0}, {"date": "2019-12-09", "close": 210.0, "volume": 236.0}, {"date": "2019-12-10", "close": 211.0, "volume": 321.0}, {"date": "2019-12-11", "close": 206.0, "volume": 417.0}, {"date": "2019-12-12", "close": 216.0, "volume": 369.0}, {"date": "2019-12-13", "close": 212.0, "volume": 300.0}, {"date": "2019-12-16", "close": 202.4, "volume": 639.0}, {"date": "2019-12-17", "close": 198.38, "volume": 144.0}, {"date": "2019-12-18", "close": 197.98, "volume": 538.0}, {"date": "2019-12-19", "close": 199.02, "volume": 629.0}, {"date": "2019-12-20", "close": 200.0, "volume": 418.0}, {"date": "2019-12-23", "close": 194.98, "volume": 134.0}, {"date": "2019-12-24", "close": 198.0, "volume": 85.0}, {"date": "2019-12-26", "close": 199.0, "volume": 286.0}, {"date": "2019-12-27", "close": 197.98, "volume": 198.0}, {"date": "2019-12-30", "close": 203.86, "volume": 240.0}, {"date": "2019-12-31", "close": 196.4, "volume": 262.0}, {"date": "2020-01-02", "close": 195.96, "volume": 322.0}, {"date": "2020-01-03", "close": 197.76, "volume": 133.0}, {"date": "2020-01-06", "close": 203.76, "volume": 100.0}, {"date": "2020-01-07", "close": 196.2, "volume": 137.0}, {"date": "2020-01-08", "close": 200.0, "volume": 145.0}, {"date": "2020-01-09", "close": 201.0, "volume": 347.0}, {"date": "2020-01-10", "close": 202.02, "volume": 164.0}, {"date": "2020-01-13", "close": 193.5656, "volume": 514.0}, {"date": "2020-01-14", "close": 196.0, "volume": 271.0}, {"date": "2020-01-15", "close": 196.0, "volume": 71.0}, {"date": "2020-01-16", "close": 197.9078, "volume": 176.0}, {"date": "2020-01-17", "close": 196.0, "volume": 116.0}, {"date": "2020-01-21", "close": 188.0, "volume": 340.0}, {"date": "2020-01-22", "close": 186.0, "volume": 536.0}, {"date": "2020-01-23", "close": 185.6, "volume": 107.0}, {"date": "2020-01-24", "close": 188.0, "volume": 145.0}, {"date": "2020-01-27", "close": 192.0, "volume": 339.0}, {"date": "2020-01-28", "close": 186.0, "volume": 48.0}, {"date": "2020-01-29", "close": 190.4, "volume": 102.0}, {"date": "2020-01-30", "close": 206.0, "volume": 811.0}, {"date": "2020-01-31", "close": 200.44, "volume": 219.0}, {"date": "2020-02-03", "close": 204.0, "volume": 430.0}, {"date": "2020-02-04", "close": 190.0, "volume": 1015.0}, {"date": "2020-02-05", "close": 206.0, "volume": 331.0}, {"date": "2020-02-06", "close": 204.0, "volume": 96.0}, {"date": "2020-02-07", "close": 196.02, "volume": 264.0}, {"date": "2020-02-10", "close": 198.54, "volume": 70.0}, {"date": "2020-02-11", "close": 194.02, "volume": 378.0}, {"date": "2020-02-12", "close": 190.0, "volume": 163.0}, {"date": "2020-02-13", "close": 194.52, "volume": 310.0}, {"date": "2020-02-14", "close": 174.0, "volume": 620.0}, {"date": "2020-02-18", "close": 140.62, "volume": 1442.0}, {"date": "2020-02-19", "close": 125.14, "volume": 1826.0}, {"date": "2020-02-20", "close": 138.02, "volume": 697.0}, {"date": "2020-02-21", "close": 136.1, "volume": 708.0}, {"date": "2020-02-24", "close": 121.94, "volume": 607.0}, {"date": "2020-02-25", "close": 118.02, "volume": 703.0}, {"date": "2020-02-26", "close": 120.0, "volume": 755.0}, {"date": "2020-02-27", "close": 116.04, "volume": 637.0}, {"date": "2020-02-28", "close": 130.0, "volume": 1991.0}, {"date": "2020-03-02", "close": 113.2, "volume": 781.0}, {"date": "2020-03-03", "close": 112.2, "volume": 3444.0}, {"date": "2020-03-04", "close": 117.6, "volume": 1095.0}, {"date": "2020-03-05", "close": 118.0, "volume": 1763.0}, {"date": "2020-03-06", "close": 125.0, "volume": 1984.0}, {"date": "2020-03-09", "close": 107.2, "volume": 976.0}, {"date": "2020-03-10", "close": 106.4, "volume": 182.0}, {"date": "2020-03-11", "close": 95.2, "volume": 654.0}, {"date": "2020-03-12", "close": 82.492, "volume": 1351.0}, {"date": "2020-03-13", "close": 86.4, "volume": 1777.0}, {"date": "2020-03-16", "close": 68.0, "volume": 941.0}, {"date": "2020-03-17", "close": 59.4, "volume": 1154.0}, {"date": "2020-03-18", "close": 51.2, "volume": 1068.0}, {"date": "2020-03-19", "close": 66.6, "volume": 23404.0}, {"date": "2020-03-20", "close": 50.0, "volume": 4564.0}, {"date": "2020-03-23", "close": 45.2, "volume": 2238.0}, {"date": "2020-03-24", "close": 53.0, "volume": 5656.0}, {"date": "2020-03-25", "close": 57.4, "volume": 40870.0}, {"date": "2020-03-26", "close": 50.6, "volume": 8455.0}, {"date": "2020-03-27", "close": 51.6, "volume": 3750.0}, {"date": "2020-03-30", "close": 55.6, "volume": 14738.0}, {"date": "2020-03-31", "close": 55.2, "volume": 10813.0}, {"date": "2020-04-01", "close": 62.8, "volume": 107253.0}, {"date": "2020-04-02", "close": 59.8, "volume": 23439.0}, {"date": "2020-04-03", "close": 46.2, "volume": 19531.0}, {"date": "2020-04-06", "close": 45.8, "volume": 7302.0}, {"date": "2020-04-07", "close": 44.6, "volume": 5693.0}, {"date": "2020-04-08", "close": 42.8, "volume": 36714.0}, {"date": "2020-04-09", "close": 41.0, "volume": 8657.0}, {"date": "2020-04-13", "close": 44.6, "volume": 14449.0}, {"date": "2020-04-14", "close": 45.0, "volume": 19661.0}, {"date": "2020-04-15", "close": 45.0, "volume": 22728.0}, {"date": "2020-04-16", "close": 45.2, "volume": 12816.0}, {"date": "2020-04-17", "close": 47.6, "volume": 25882.0}, {"date": "2020-04-20", "close": 48.0, "volume": 77342.0}, {"date": "2020-04-21", "close": 45.4, "volume": 15743.0}, {"date": "2020-04-22", "close": 44.6, "volume": 7218.0}, {"date": "2020-04-23", "close": 42.8, "volume": 11011.0}, {"date": "2020-04-24", "close": 47.0, "volume": 38428.0}, {"date": "2020-04-27", "close": 49.6, "volume": 20773.0}, {"date": "2020-04-28", "close": 47.8, "volume": 12783.0}, {"date": "2020-04-29", "close": 51.6, "volume": 33319.0}, {"date": "2020-04-30", "close": 48.2, "volume": 10795.0}, {"date": "2020-05-01", "close": 45.538, "volume": 9557.0}, {"date": "2020-05-04", "close": 47.6, "volume": 7659.0}, {"date": "2020-05-05", "close": 47.4, "volume": 45776.0}, {"date": "2020-05-06", "close": 45.6, "volume": 9869.0}, {"date": "2020-05-07", "close": 47.8, "volume": 16597.0}, {"date": "2020-05-08", "close": 47.6, "volume": 22238.0}, {"date": "2020-05-11", "close": 48.4, "volume": 14061.0}, {"date": "2020-05-12", "close": 50.8, "volume": 54018.0}, {"date": "2020-05-13", "close": 56.4, "volume": 61758.0}, {"date": "2020-05-14", "close": 51.4, "volume": 28488.0}, {"date": "2020-05-15", "close": 46.4, "volume": 18328.0}, {"date": "2020-05-18", "close": 44.6, "volume": 13684.0}, {"date": "2020-05-19", "close": 53.0, "volume": 134047.0}, {"date": "2020-05-20", "close": 50.4, "volume": 181455.0}, {"date": "2020-05-21", "close": 50.6, "volume": 27612.0}, {"date": "2020-05-22", "close": 54.4, "volume": 67999.0}, {"date": "2020-05-26", "close": 50.6, "volume": 48591.0}, {"date": "2020-05-27", "close": 51.2, "volume": 15989.0}, {"date": "2020-05-28", "close": 50.0, "volume": 22571.0}, {"date": "2020-05-29", "close": 51.8, "volume": 52243.0}, {"date": "2020-06-01", "close": 53.868, "volume": 59556.0}, {"date": "2020-06-02", "close": 55.2, "volume": 27874.0}, {"date": "2020-06-03", "close": 56.602, "volume": 37312.0}, {"date": "2020-06-04", "close": 54.6, "volume": 19996.0}, {"date": "2020-06-05", "close": 53.4, "volume": 14807.0}, {"date": "2020-06-08", "close": 56.6, "volume": 64085.0}, {"date": "2020-06-09", "close": 60.0, "volume": 32277.0}, {"date": "2020-06-10", "close": 57.8, "volume": 11215.0}, {"date": "2020-06-11", "close": 50.0, "volume": 19263.0}, {"date": "2020-06-12", "close": 50.4, "volume": 30000.0}, {"date": "2020-06-15", "close": 53.4, "volume": 17282.0}, {"date": "2020-06-16", "close": 54.4, "volume": 37437.0}, {"date": "2020-06-17", "close": 54.2, "volume": 12333.0}, {"date": "2020-06-18", "close": 54.0, "volume": 10958.0}, {"date": "2020-06-19", "close": 55.4, "volume": 32258.0}, {"date": "2020-06-22", "close": 56.0, "volume": 15892.0}, {"date": "2020-06-23", "close": 52.6, "volume": 15894.0}, {"date": "2020-06-24", "close": 53.6, "volume": 68952.0}, {"date": "2020-06-25", "close": 53.8, "volume": 9912.0}, {"date": "2020-06-26", "close": 52.2, "volume": 8147.0}, {"date": "2020-06-29", "close": 53.6, "volume": 29619.0}, {"date": "2020-06-30", "close": 53.4, "volume": 11187.0}, {"date": "2020-07-01", "close": 52.6, "volume": 9519.0}, {"date": "2020-07-02", "close": 56.2, "volume": 23733.0}, {"date": "2020-07-06", "close": 56.6, "volume": 23953.0}, {"date": "2020-07-07", "close": 54.2, "volume": 7276.0}, {"date": "2020-07-08", "close": 54.2, "volume": 5587.0}, {"date": "2020-07-09", "close": 52.4, "volume": 7982.0}, {"date": "2020-07-10", "close": 52.6, "volume": 21294.0}, {"date": "2020-07-13", "close": 51.2, "volume": 9504.0}, {"date": "2020-07-14", "close": 50.6, "volume": 32255.0}, {"date": "2020-07-15", "close": 51.0, "volume": 6360.0}, {"date": "2020-07-16", "close": 50.8, "volume": 9138.0}, {"date": "2020-07-17", "close": 53.2, "volume": 15677.0}, {"date": "2020-07-20", "close": 53.8, "volume": 9760.0}, {"date": "2020-07-21", "close": 52.8, "volume": 7959.0}, {"date": "2020-07-22", "close": 52.2, "volume": 6085.0}, {"date": "2020-07-23", "close": 51.0, "volume": 22689.0}, {"date": "2020-07-24", "close": 50.4, "volume": 9516.0}, {"date": "2020-07-27", "close": 49.8, "volume": 6258.0}, {"date": "2020-07-28", "close": 48.2, "volume": 4449.0}, {"date": "2020-07-29", "close": 49.8, "volume": 5504.0}, {"date": "2020-07-30", "close": 49.6, "volume": 3572.0}, {"date": "2020-07-31", "close": 53.8, "volume": 47675.0}, {"date": "2020-08-03", "close": 58.2, "volume": 26376.0}, {"date": "2020-08-04", "close": 56.0, "volume": 10338.0}, {"date": "2020-08-05", "close": 56.6, "volume": 9532.0}, {"date": "2020-08-06", "close": 56.0, "volume": 7129.0}, {"date": "2020-08-07", "close": 54.8, "volume": 5571.0}, {"date": "2020-08-10", "close": 56.6, "volume": 7947.0}, {"date": "2020-08-11", "close": 52.4, "volume": 6036.0}, {"date": "2020-08-12", "close": 51.8, "volume": 7880.0}, {"date": "2020-08-13", "close": 51.4, "volume": 4267.0}, {"date": "2020-08-14", "close": 53.0, "volume": 7168.0}, {"date": "2020-08-17", "close": 53.6, "volume": 7707.0}, {"date": "2020-08-18", "close": 51.8, "volume": 5139.0}, {"date": "2020-08-19", "close": 49.2, "volume": 6419.0}, {"date": "2020-08-20", "close": 50.4, "volume": 4299.0}, {"date": "2020-08-21", "close": 50.2, "volume": 3446.0}, {"date": "2020-08-24", "close": 49.8, "volume": 8380.0}, {"date": "2020-08-25", "close": 57.4, "volume": 3361268.0}, {"date": "2020-08-26", "close": 51.8, "volume": 123908.0}, {"date": "2020-08-27", "close": 50.2, "volume": 81825.0}, {"date": "2020-08-28", "close": 51.4, "volume": 37066.0}, {"date": "2020-08-31", "close": 48.8, "volume": 24500.0}, {"date": "2020-09-01", "close": 47.6, "volume": 27129.0}, {"date": "2020-09-02", "close": 47.2, "volume": 29042.0}, {"date": "2020-09-03", "close": 44.6, "volume": 20681.0}, {"date": "2020-09-04", "close": 43.8, "volume": 21105.0}, {"date": "2020-09-08", "close": 42.2, "volume": 16497.0}, {"date": "2020-09-09", "close": 43.2, "volume": 7033.0}, {"date": "2020-09-10", "close": 43.0, "volume": 12357.0}, {"date": "2020-09-11", "close": 42.0, "volume": 5047.0}, {"date": "2020-09-14", "close": 43.2, "volume": 7897.0}, {"date": "2020-09-15", "close": 41.6, "volume": 6799.0}, {"date": "2020-09-16", "close": 43.8, "volume": 14674.0}, {"date": "2020-09-17", "close": 44.6, "volume": 5486.0}, {"date": "2020-09-18", "close": 43.0, "volume": 4742.0}, {"date": "2020-09-21", "close": 42.4, "volume": 6562.0}, {"date": "2020-09-22", "close": 42.6, "volume": 3284.0}, {"date": "2020-09-23", "close": 40.8, "volume": 5898.0}, {"date": "2020-09-24", "close": 40.4, "volume": 7032.0}, {"date": "2020-09-25", "close": 42.2, "volume": 14790.0}, {"date": "2020-09-28", "close": 45.8, "volume": 28775.0}, {"date": "2020-09-29", "close": 47.4, "volume": 144984.0}, {"date": "2020-09-30", "close": 44.8, "volume": 25490.0}, {"date": "2020-10-01", "close": 44.2, "volume": 5448.0}, {"date": "2020-10-02", "close": 43.2, "volume": 7866.0}, {"date": "2020-10-05", "close": 43.2, "volume": 4200.0}, {"date": "2020-10-06", "close": 44.8, "volume": 76246.0}, {"date": "2020-10-07", "close": 51.6, "volume": 56229.0}, {"date": "2020-10-08", "close": 49.6, "volume": 17250.0}, {"date": "2020-10-09", "close": 48.8, "volume": 6417.0}, {"date": "2020-10-12", "close": 49.79, "volume": 6137.0}, {"date": "2020-10-13", "close": 46.8, "volume": 2115.0}, {"date": "2020-10-14", "close": 47.2, "volume": 32817.0}, {"date": "2020-10-15", "close": 46.2, "volume": 4395.0}, {"date": "2020-10-16", "close": 47.8, "volume": 13166.0}, {"date": "2020-10-19", "close": 52.8, "volume": 24382.0}, {"date": "2020-10-20", "close": 52.4, "volume": 6183.0}, {"date": "2020-10-21", "close": 61.4, "volume": 103234.0}, {"date": "2020-10-22", "close": 58.0, "volume": 56220.0}, {"date": "2020-10-23", "close": 48.8, "volume": 36128.0}, {"date": "2020-10-26", "close": 50.8, "volume": 9974.0}, {"date": "2020-10-27", "close": 46.6, "volume": 17962.0}, {"date": "2020-10-28", "close": 45.6, "volume": 8444.0}, {"date": "2020-10-29", "close": 44.4, "volume": 2476.0}, {"date": "2020-10-30", "close": 42.0, "volume": 8682.0}, {"date": "2020-11-02", "close": 42.2, "volume": 5857.0}, {"date": "2020-11-03", "close": 42.4, "volume": 2853.0}, {"date": "2020-11-04", "close": 43.6, "volume": 4643.0}, {"date": "2020-11-05", "close": 45.6, "volume": 6467.0}, {"date": "2020-11-06", "close": 45.4, "volume": 5459.0}, {"date": "2020-11-09", "close": 45.4, "volume": 3629.0}, {"date": "2020-11-10", "close": 46.0, "volume": 3315.0}, {"date": "2020-11-11", "close": 45.4, "volume": 1659.0}, {"date": "2020-11-12", "close": 45.6, "volume": 4918.0}, {"date": "2020-11-13", "close": 47.0, "volume": 5272.0}, {"date": "2020-11-16", "close": 46.0, "volume": 6127.0}, {"date": "2020-11-17", "close": 47.6, "volume": 1914.0}, {"date": "2020-11-18", "close": 48.2, "volume": 7748.0}, {"date": "2020-11-19", "close": 49.4, "volume": 3043.0}, {"date": "2020-11-20", "close": 49.0, "volume": 1763.0}, {"date": "2020-11-23", "close": 52.8, "volume": 12974.0}, {"date": "2020-11-24", "close": 51.0, "volume": 8106.0}, {"date": "2020-11-25", "close": 57.8, "volume": 52417.0}, {"date": "2020-11-27", "close": 65.6, "volume": 162964.0}, {"date": "2020-11-30", "close": 60.0, "volume": 35067.0}, {"date": "2020-12-01", "close": 54.6, "volume": 16120.0}, {"date": "2020-12-02", "close": 54.4, "volume": 9102.0}, {"date": "2020-12-03", "close": 57.4, "volume": 159737.0}, {"date": "2020-12-04", "close": 61.4, "volume": 135031.0}, {"date": "2020-12-07", "close": 57.2, "volume": 26470.0}, {"date": "2020-12-08", "close": 56.1, "volume": 10538.0}, {"date": "2020-12-09", "close": 56.4, "volume": 9802.0}, {"date": "2020-12-10", "close": 56.6, "volume": 6920.0}, {"date": "2020-12-11", "close": 55.2, "volume": 6277.0}, {"date": "2020-12-14", "close": 52.526, "volume": 8384.0}, {"date": "2020-12-15", "close": 54.6, "volume": 8619.0}, {"date": "2020-12-16", "close": 55.2, "volume": 7724.0}, {"date": "2020-12-17", "close": 54.2, "volume": 6496.0}, {"date": "2020-12-18", "close": 53.6, "volume": 14523.0}, {"date": "2020-12-21", "close": 59.6, "volume": 34328.0}, {"date": "2020-12-22", "close": 59.8, "volume": 24959.0}, {"date": "2020-12-23", "close": 60.0, "volume": 12976.0}, {"date": "2020-12-24", "close": 62.2, "volume": 13115.0}, {"date": "2020-12-28", "close": 65.0, "volume": 29039.0}, {"date": "2020-12-29", "close": 61.0, "volume": 13530.0}, {"date": "2020-12-30", "close": 64.0, "volume": 16072.0}, {"date": "2020-12-31", "close": 67.6, "volume": 17925.0}, {"date": "2021-01-04", "close": 62.6, "volume": 12152.0}, {"date": "2021-01-05", "close": 66.4, "volume": 12858.0}, {"date": "2021-01-06", "close": 61.0, "volume": 30165.0}, {"date": "2021-01-07", "close": 67.4, "volume": 87820.0}, {"date": "2021-01-08", "close": 71.0, "volume": 110301.0}, {"date": "2021-01-11", "close": 70.0, "volume": 24954.0}, {"date": "2021-01-12", "close": 70.4, "volume": 22408.0}, {"date": "2021-01-13", "close": 76.2, "volume": 49054.0}, {"date": "2021-01-14", "close": 84.8, "volume": 60988.0}, {"date": "2021-01-15", "close": 73.2, "volume": 28909.0}, {"date": "2021-01-19", "close": 80.0, "volume": 25504.0}, {"date": "2021-01-20", "close": 77.4, "volume": 12524.0}, {"date": "2021-01-21", "close": 79.4, "volume": 13983.0}, {"date": "2021-01-22", "close": 80.0, "volume": 22774.0}, {"date": "2021-01-25", "close": 83.0, "volume": 30900.0}, {"date": "2021-01-26", "close": 81.8, "volume": 21766.0}, {"date": "2021-01-27", "close": 73.0, "volume": 29618.0}, {"date": "2021-01-28", "close": 76.0, "volume": 18815.0}, {"date": "2021-01-29", "close": 72.0, "volume": 10334.0}, {"date": "2021-02-01", "close": 73.2, "volume": 12938.0}, {"date": "2021-02-02", "close": 72.0, "volume": 10545.0}, {"date": "2021-02-03", "close": 80.8, "volume": 36049.0}, {"date": "2021-02-04", "close": 79.0, "volume": 9224.0}, {"date": "2021-02-05", "close": 80.6, "volume": 9299.0}, {"date": "2021-02-08", "close": 99.2, "volume": 61647.0}, {"date": "2021-02-09", "close": 94.2, "volume": 29618.0}, {"date": "2021-02-10", "close": 87.6, "volume": 20772.0}, {"date": "2021-02-11", "close": 88.4, "volume": 13606.0}, {"date": "2021-02-12", "close": 97.6, "volume": 18665.0}, {"date": "2021-02-16", "close": 100.0, "volume": 20555.0}, {"date": "2021-02-17", "close": 106.0, "volume": 56324.0}, {"date": "2021-02-18", "close": 99.6, "volume": 18145.0}, {"date": "2021-02-19", "close": 94.8, "volume": 15921.0}, {"date": "2021-02-22", "close": 94.4, "volume": 8250.0}, {"date": "2021-02-23", "close": 78.0, "volume": 29863.0}, {"date": "2021-02-24", "close": 82.2, "volume": 7392.0}, {"date": "2021-02-25", "close": 75.0, "volume": 11054.0}, {"date": "2021-02-26", "close": 72.0, "volume": 7613.0}, {"date": "2021-03-01", "close": 77.0, "volume": 5465.0}, {"date": "2021-03-02", "close": 73.2, "volume": 7365.0}, {"date": "2021-03-03", "close": 70.0, "volume": 8908.0}, {"date": "2021-03-04", "close": 60.8, "volume": 20717.0}, {"date": "2021-03-05", "close": 62.6, "volume": 8758.0}, {"date": "2021-03-08", "close": 63.8, "volume": 3157.0}, {"date": "2021-03-09", "close": 67.0, "volume": 3208.0}, {"date": "2021-03-10", "close": 63.4, "volume": 6502.0}, {"date": "2021-03-11", "close": 68.0, "volume": 3910.0}, {"date": "2021-03-12", "close": 66.8, "volume": 3417.0}, {"date": "2021-03-15", "close": 152.8, "volume": 14390935.0}, {"date": "2021-03-16", "close": 107.9, "volume": 485035.0}, {"date": "2021-03-17", "close": 112.8, "volume": 410427.0}, {"date": "2021-03-18", "close": 99.8, "volume": 125244.0}, {"date": "2021-03-19", "close": 99.8, "volume": 52706.0}, {"date": "2021-03-22", "close": 97.6, "volume": 48374.0}, {"date": "2021-03-23", "close": 92.4, "volume": 26860.0}, {"date": "2021-03-24", "close": 86.4, "volume": 44598.0}, {"date": "2021-03-25", "close": 86.6, "volume": 36319.0}, {"date": "2021-03-26", "close": 83.6, "volume": 23099.0}, {"date": "2021-03-29", "close": 75.2, "volume": 33442.0}, {"date": "2021-03-30", "close": 73.4, "volume": 91174.0}, {"date": "2021-03-31", "close": 74.4, "volume": 50802.0}, {"date": "2021-04-01", "close": 74.6, "volume": 20757.0}, {"date": "2021-04-05", "close": 78.6, "volume": 31291.0}, {"date": "2021-04-06", "close": 78.6, "volume": 13611.0}, {"date": "2021-04-07", "close": 78.8, "volume": 30854.0}, {"date": "2021-04-08", "close": 75.8, "volume": 21779.0}, {"date": "2021-04-09", "close": 75.2, "volume": 9396.0}, {"date": "2021-04-12", "close": 71.8, "volume": 37827.0}, {"date": "2021-04-13", "close": 69.8, "volume": 47812.0}, {"date": "2021-04-14", "close": 66.8, "volume": 17017.0}, {"date": "2021-04-15", "close": 64.6, "volume": 15004.0}, {"date": "2021-04-16", "close": 62.4, "volume": 12350.0}, {"date": "2021-04-19", "close": 63.2, "volume": 25085.0}, {"date": "2021-04-20", "close": 62.8, "volume": 15485.0}, {"date": "2021-04-21", "close": 69.6, "volume": 48030.0}, {"date": "2021-04-22", "close": 64.2, "volume": 131870.0}, {"date": "2021-04-23", "close": 67.0, "volume": 86182.0}, {"date": "2021-04-26", "close": 72.8, "volume": 32169.0}, {"date": "2021-04-27", "close": 72.4, "volume": 14227.0}, {"date": "2021-04-28", "close": 75.6, "volume": 15716.0}, {"date": "2021-04-29", "close": 76.4, "volume": 11092.0}, {"date": "2021-04-30", "close": 76.0, "volume": 16841.0}, {"date": "2021-05-03", "close": 76.0, "volume": 10980.0}, {"date": "2021-05-04", "close": 72.2, "volume": 6682.0}, {"date": "2021-05-05", "close": 69.4, "volume": 19720.0}, {"date": "2021-05-06", "close": 68.0, "volume": 15624.0}, {"date": "2021-05-07", "close": 70.0, "volume": 14189.0}, {"date": "2021-05-10", "close": 68.6, "volume": 13608.0}, {"date": "2021-05-11", "close": 66.8, "volume": 26354.0}, {"date": "2021-05-12", "close": 64.4, "volume": 17462.0}, {"date": "2021-05-13", "close": 62.4, "volume": 11835.0}, {"date": "2021-05-14", "close": 65.2, "volume": 6911.0}, {"date": "2021-05-17", "close": 66.2, "volume": 2673.0}, {"date": "2021-05-18", "close": 67.2, "volume": 9608.0}, {"date": "2021-05-19", "close": 66.0, "volume": 4396.0}, {"date": "2021-05-20", "close": 69.4, "volume": 12264.0}, {"date": "2021-05-21", "close": 72.0, "volume": 7026.0}, {"date": "2021-05-24", "close": 73.4, "volume": 6338.0}, {"date": "2021-05-25", "close": 71.0, "volume": 3080.0}, {"date": "2021-05-26", "close": 72.6, "volume": 6073.0}, {"date": "2021-05-27", "close": 74.6, "volume": 4130.0}, {"date": "2021-05-28", "close": 73.2, "volume": 4708.0}, {"date": "2021-06-01", "close": 78.8, "volume": 10776.0}, {"date": "2021-06-02", "close": 74.4, "volume": 9189.0}, {"date": "2021-06-03", "close": 85.4, "volume": 37009.0}, {"date": "2021-06-04", "close": 80.2, "volume": 15521.0}, {"date": "2021-06-07", "close": 80.8, "volume": 12276.0}, {"date": "2021-06-08", "close": 86.4, "volume": 21194.0}, {"date": "2021-06-09", "close": 91.4, "volume": 22052.0}, {"date": "2021-06-10", "close": 86.0, "volume": 11448.0}, {"date": "2021-06-11", "close": 84.2, "volume": 3772.0}, {"date": "2021-06-14", "close": 84.4, "volume": 6200.0}, {"date": "2021-06-15", "close": 83.0, "volume": 17705.0}, {"date": "2021-06-16", "close": 80.4, "volume": 14740.0}, {"date": "2021-06-17", "close": 79.6, "volume": 12093.0}, {"date": "2021-06-18", "close": 76.0, "volume": 8064.0}, {"date": "2021-06-21", "close": 77.8, "volume": 3302.0}, {"date": "2021-06-22", "close": 77.4, "volume": 50509.0}, {"date": "2021-06-23", "close": 76.8, "volume": 12660.0}, {"date": "2021-06-24", "close": 79.6, "volume": 4177.0}, {"date": "2021-06-25", "close": 83.4, "volume": 19745.0}, {"date": "2021-06-28", "close": 80.6, "volume": 6558.0}, {"date": "2021-06-29", "close": 77.8, "volume": 3734.0}, {"date": "2021-06-30", "close": 78.0, "volume": 5301.0}, {"date": "2021-07-01", "close": 76.8, "volume": 7873.0}, {"date": "2021-07-02", "close": 77.6, "volume": 5189.0}, {"date": "2021-07-06", "close": 77.2, "volume": 2754.0}, {"date": "2021-07-07", "close": 82.4, "volume": 30733.0}, {"date": "2021-07-08", "close": 76.2, "volume": 21480.0}, {"date": "2021-07-09", "close": 77.0, "volume": 11189.0}, {"date": "2021-07-12", "close": 78.2, "volume": 6720.0}, {"date": "2021-07-13", "close": 78.0, "volume": 13371.0}, {"date": "2021-07-14", "close": 72.4, "volume": 15850.0}, {"date": "2021-07-15", "close": 69.8, "volume": 13447.0}, {"date": "2021-07-16", "close": 65.4, "volume": 12712.0}, {"date": "2021-07-19", "close": 65.6, "volume": 18938.0}, {"date": "2021-07-20", "close": 68.8, "volume": 4865.0}, {"date": "2021-07-21", "close": 70.0, "volume": 10325.0}, {"date": "2021-07-22", "close": 68.6, "volume": 9046.0}, {"date": "2021-07-23", "close": 62.8, "volume": 13618.0}, {"date": "2021-07-26", "close": 64.8, "volume": 3570.0}, {"date": "2021-07-27", "close": 62.6, "volume": 4719.0}, {"date": "2021-07-28", "close": 65.0, "volume": 7455.0}, {"date": "2021-07-29", "close": 75.2, "volume": 1147606.0}, {"date": "2021-07-30", "close": 67.4, "volume": 50783.0}, {"date": "2021-08-02", "close": 69.4, "volume": 14559.0}, {"date": "2021-08-03", "close": 68.6, "volume": 13395.0}, {"date": "2021-08-04", "close": 67.2, "volume": 11616.0}, {"date": "2021-08-05", "close": 70.2, "volume": 10742.0}, {"date": "2021-08-06", "close": 71.4, "volume": 5830.0}, {"date": "2021-08-09", "close": 71.0, "volume": 4088.0}, {"date": "2021-08-10", "close": 70.4, "volume": 6998.0}, {"date": "2021-08-11", "close": 68.4, "volume": 4914.0}, {"date": "2021-08-12", "close": 68.0, "volume": 8790.0}, {"date": "2021-08-13", "close": 62.0, "volume": 16954.0}, {"date": "2021-08-16", "close": 59.5, "volume": 8374.0}, {"date": "2021-08-17", "close": 61.8, "volume": 7586.0}, {"date": "2021-08-18", "close": 61.4, "volume": 2225.0}, {"date": "2021-08-19", "close": 58.4, "volume": 7796.0}, {"date": "2021-08-20", "close": 61.4, "volume": 2848.0}, {"date": "2021-08-23", "close": 63.2, "volume": 4488.0}, {"date": "2021-08-24", "close": 66.4, "volume": 6534.0}, {"date": "2021-08-25", "close": 65.4, "volume": 3940.0}, {"date": "2021-08-26", "close": 64.8, "volume": 4431.0}, {"date": "2021-08-27", "close": 69.4, "volume": 8779.0}, {"date": "2021-08-30", "close": 68.2, "volume": 4118.0}, {"date": "2021-08-31", "close": 68.2, "volume": 4814.0}, {"date": "2021-09-01", "close": 71.0, "volume": 5464.0}, {"date": "2021-09-02", "close": 71.0, "volume": 3072.0}, {"date": "2021-09-03", "close": 72.8, "volume": 4085.0}, {"date": "2021-09-07", "close": 73.4, "volume": 5408.0}, {"date": "2021-09-08", "close": 71.2, "volume": 3390.0}, {"date": "2021-09-09", "close": 72.4, "volume": 7469.0}, {"date": "2021-09-10", "close": 76.8, "volume": 7613.0}, {"date": "2021-09-13", "close": 74.0, "volume": 6258.0}, {"date": "2021-09-14", "close": 70.2, "volume": 6221.0}, {"date": "2021-09-15", "close": 67.0, "volume": 4271.0}, {"date": "2021-09-16", "close": 67.4, "volume": 4346.0}, {"date": "2021-09-17", "close": 67.6, "volume": 5524.0}, {"date": "2021-09-20", "close": 63.6, "volume": 5107.0}, {"date": "2021-09-21", "close": 63.4, "volume": 4852.0}, {"date": "2021-09-22", "close": 65.4, "volume": 2312.0}, {"date": "2021-09-23", "close": 68.0, "volume": 3411.0}, {"date": "2021-09-24", "close": 65.8, "volume": 2489.0}, {"date": "2021-09-27", "close": 66.6, "volume": 2718.0}, {"date": "2021-09-28", "close": 64.2, "volume": 4522.0}, {"date": "2021-09-29", "close": 61.0, "volume": 5617.0}, {"date": "2021-09-30", "close": 60.4, "volume": 7821.0}, {"date": "2021-10-01", "close": 62.6, "volume": 4681.0}, {"date": "2021-10-04", "close": 61.2, "volume": 3320.0}, {"date": "2021-10-05", "close": 61.8, "volume": 5399.0}, {"date": "2021-10-06", "close": 62.0, "volume": 2647.0}, {"date": "2021-10-07", "close": 63.2, "volume": 1648.0}, {"date": "2021-10-08", "close": 63.6, "volume": 4226.0}, {"date": "2021-10-11", "close": 66.4, "volume": 5925.0}, {"date": "2021-10-12", "close": 66.0, "volume": 3593.0}, {"date": "2021-10-13", "close": 67.2, "volume": 1458.0}, {"date": "2021-10-14", "close": 67.2, "volume": 3308.0}, {"date": "2021-10-15", "close": 66.0, "volume": 2419.0}, {"date": "2021-10-18", "close": 67.4, "volume": 2465.0}, {"date": "2021-10-19", "close": 66.6, "volume": 3126.0}, {"date": "2021-10-20", "close": 70.2, "volume": 5528.0}, {"date": "2021-10-21", "close": 72.4, "volume": 15846.0}, {"date": "2021-10-22", "close": 65.0, "volume": 7875.0}, {"date": "2021-10-25", "close": 67.0, "volume": 4467.0}, {"date": "2021-10-26", "close": 62.2, "volume": 6524.0}, {"date": "2021-10-27", "close": 60.2, "volume": 12089.0}, {"date": "2021-10-28", "close": 58.8, "volume": 11758.0}, {"date": "2021-10-29", "close": 58.6, "volume": 8197.0}, {"date": "2021-11-01", "close": 60.0, "volume": 30591.0}, {"date": "2021-11-02", "close": 61.2, "volume": 6300.0}, {"date": "2021-11-03", "close": 60.6, "volume": 6415.0}, {"date": "2021-11-04", "close": 58.6, "volume": 14326.0}, {"date": "2021-11-05", "close": 58.6, "volume": 8219.0}, {"date": "2021-11-08", "close": 58.0, "volume": 5086.0}, {"date": "2021-11-09", "close": 57.6, "volume": 7636.0}, {"date": "2021-11-10", "close": 55.6, "volume": 7908.0}, {"date": "2021-11-11", "close": 55.2, "volume": 7391.0}, {"date": "2021-11-12", "close": 54.0, "volume": 8943.0}, {"date": "2021-11-15", "close": 54.4, "volume": 3850.0}, {"date": "2021-11-16", "close": 55.0, "volume": 2640.0}, {"date": "2021-11-17", "close": 54.6, "volume": 2006.0}, {"date": "2021-11-18", "close": 51.6, "volume": 6320.0}, {"date": "2021-11-19", "close": 50.2, "volume": 4560.0}, {"date": "2021-11-22", "close": 48.8, "volume": 6038.0}, {"date": "2021-11-23", "close": 47.2, "volume": 2630.0}, {"date": "2021-11-24", "close": 48.8, "volume": 3991.0}, {"date": "2021-11-26", "close": 48.6, "volume": 787.0}, {"date": "2021-11-29", "close": 49.0, "volume": 4240.0}, {"date": "2021-11-30", "close": 47.6, "volume": 2676.0}, {"date": "2021-12-01", "close": 45.0, "volume": 8828.0}, {"date": "2021-12-02", "close": 43.0, "volume": 7863.0}, {"date": "2021-12-03", "close": 40.6, "volume": 4950.0}, {"date": "2021-12-06", "close": 39.8, "volume": 9135.0}, {"date": "2021-12-07", "close": 42.8, "volume": 4246.0}, {"date": "2021-12-08", "close": 45.2, "volume": 4277.0}, {"date": "2021-12-09", "close": 42.8, "volume": 13589.0}, {"date": "2021-12-10", "close": 41.2, "volume": 6376.0}, {"date": "2021-12-13", "close": 37.2, "volume": 10039.0}, {"date": "2021-12-14", "close": 35.4, "volume": 8800.0}, {"date": "2021-12-15", "close": 38.4, "volume": 22217.0}, {"date": "2021-12-16", "close": 36.2, "volume": 4482.0}, {"date": "2021-12-17", "close": 38.4, "volume": 3259.0}, {"date": "2021-12-20", "close": 36.2, "volume": 5962.0}, {"date": "2021-12-21", "close": 36.6, "volume": 3339.0}, {"date": "2021-12-22", "close": 37.0, "volume": 3671.0}, {"date": "2021-12-23", "close": 38.3, "volume": 10675.0}, {"date": "2021-12-27", "close": 39.2, "volume": 10563.0}, {"date": "2021-12-28", "close": 35.8, "volume": 7598.0}, {"date": "2021-12-29", "close": 37.2, "volume": 7570.0}, {"date": "2021-12-30", "close": 36.6, "volume": 9059.0}, {"date": "2021-12-31", "close": 36.8, "volume": 5090.0}, {"date": "2022-01-03", "close": 37.4, "volume": 2937.0}, {"date": "2022-01-04", "close": 37.6, "volume": 2675.0}, {"date": "2022-01-05", "close": 36.4, "volume": 2721.0}, {"date": "2022-01-06", "close": 35.2, "volume": 3535.0}, {"date": "2022-01-07", "close": 35.0, "volume": 3062.0}, {"date": "2022-01-10", "close": 36.0, "volume": 5272.0}, {"date": "2022-01-11", "close": 36.6, "volume": 1173.0}, {"date": "2022-01-12", "close": 36.6, "volume": 1589.0}, {"date": "2022-01-13", "close": 36.6, "volume": 1999.0}, {"date": "2022-01-14", "close": 38.0, "volume": 2973.0}, {"date": "2022-01-18", "close": 37.6, "volume": 2087.0}, {"date": "2022-01-19", "close": 35.8, "volume": 1761.0}, {"date": "2022-01-20", "close": 37.2, "volume": 2586.0}, {"date": "2022-01-21", "close": 35.0, "volume": 2368.0}, {"date": "2022-01-24", "close": 35.2, "volume": 6580.0}, {"date": "2022-01-25", "close": 37.0, "volume": 2488.0}, {"date": "2022-01-26", "close": 38.8, "volume": 12545.0}, {"date": "2022-01-27", "close": 40.6, "volume": 9482.0}, {"date": "2022-01-28", "close": 41.8, "volume": 5440.0}, {"date": "2022-01-31", "close": 43.0, "volume": 4015.0}, {"date": "2022-02-01", "close": 44.6, "volume": 4983.0}, {"date": "2022-02-02", "close": 44.6, "volume": 1829.0}, {"date": "2022-02-03", "close": 44.0, "volume": 1533.0}, {"date": "2022-02-04", "close": 46.0, "volume": 4361.0}, {"date": "2022-02-07", "close": 45.8, "volume": 1839.0}, {"date": "2022-02-08", "close": 47.5, "volume": 1615.0}, {"date": "2022-02-09", "close": 48.4, "volume": 4800.0}, {"date": "2022-02-10", "close": 45.8, "volume": 3167.0}, {"date": "2022-02-11", "close": 42.6, "volume": 1834.0}, {"date": "2022-02-14", "close": 39.6, "volume": 2222.0}, {"date": "2022-02-15", "close": 42.8, "volume": 4219.0}, {"date": "2022-02-16", "close": 43.8, "volume": 1687.0}, {"date": "2022-02-17", "close": 43.8, "volume": 827.0}, {"date": "2022-02-18", "close": 42.4, "volume": 1096.0}, {"date": "2022-02-22", "close": 42.4, "volume": 1906.0}, {"date": "2022-02-23", "close": 43.0, "volume": 1663.0}, {"date": "2022-02-24", "close": 46.0, "volume": 2765.0}, {"date": "2022-02-25", "close": 45.6, "volume": 1393.0}, {"date": "2022-02-28", "close": 45.6, "volume": 1596.0}, {"date": "2022-03-01", "close": 44.2, "volume": 1782.0}, {"date": "2022-03-02", "close": 43.6, "volume": 1213.0}, {"date": "2022-03-03", "close": 42.2, "volume": 731.0}, {"date": "2022-03-04", "close": 39.4, "volume": 6261.0}, {"date": "2022-03-07", "close": 39.4, "volume": 1240.0}, {"date": "2022-03-08", "close": 39.8, "volume": 3500.0}, {"date": "2022-03-09", "close": 39.8, "volume": 1375.0}, {"date": "2022-03-10", "close": 39.8, "volume": 1041.0}, {"date": "2022-03-11", "close": 38.8, "volume": 1374.0}, {"date": "2022-03-14", "close": 37.8, "volume": 1967.0}, {"date": "2022-03-15", "close": 36.6, "volume": 4656.0}, {"date": "2022-03-16", "close": 37.0, "volume": 6065.0}, {"date": "2022-03-17", "close": 38.4, "volume": 1911.0}, {"date": "2022-03-18", "close": 41.0, "volume": 2175.0}, {"date": "2022-03-21", "close": 41.2, "volume": 1245.0}, {"date": "2022-03-22", "close": 41.6, "volume": 1193.0}, {"date": "2022-03-23", "close": 42.4, "volume": 1525.0}, {"date": "2022-03-24", "close": 42.0, "volume": 15156.0}, {"date": "2022-03-25", "close": 37.0, "volume": 8379.0}, {"date": "2022-03-28", "close": 40.0, "volume": 5604.0}, {"date": "2022-03-29", "close": 41.2, "volume": 4665.0}, {"date": "2022-03-30", "close": 42.6, "volume": 2484.0}, {"date": "2022-03-31", "close": 40.8, "volume": 2261.0}, {"date": "2022-04-01", "close": 41.0, "volume": 1335.0}, {"date": "2022-04-04", "close": 42.604, "volume": 5725.0}, {"date": "2022-04-05", "close": 42.4, "volume": 1989.0}, {"date": "2022-04-06", "close": 39.8, "volume": 1643.0}, {"date": "2022-04-07", "close": 41.2, "volume": 2365.0}, {"date": "2022-04-08", "close": 40.6, "volume": 1058.0}, {"date": "2022-04-11", "close": 39.8, "volume": 918.0}, {"date": "2022-04-12", "close": 38.8, "volume": 1077.0}, {"date": "2022-04-13", "close": 39.0, "volume": 1611.0}, {"date": "2022-04-14", "close": 39.0, "volume": 1040.0}, {"date": "2022-04-18", "close": 38.0, "volume": 1956.0}, {"date": "2022-04-19", "close": 38.6, "volume": 930.0}, {"date": "2022-04-20", "close": 38.6, "volume": 866.0}, {"date": "2022-04-21", "close": 37.4, "volume": 932.0}, {"date": "2022-04-22", "close": 37.2, "volume": 2509.0}, {"date": "2022-04-25", "close": 36.8, "volume": 1292.0}, {"date": "2022-04-26", "close": 35.6, "volume": 775.0}, {"date": "2022-04-27", "close": 30.0, "volume": 7583.0}, {"date": "2022-04-28", "close": 26.6, "volume": 7136.0}, {"date": "2022-04-29", "close": 26.2, "volume": 3376.0}, {"date": "2022-05-02", "close": 24.6, "volume": 2992.0}, {"date": "2022-05-03", "close": 26.4, "volume": 1493.0}, {"date": "2022-05-04", "close": 26.546, "volume": 1289.0}, {"date": "2022-05-05", "close": 25.202, "volume": 739.0}, {"date": "2022-05-06", "close": 23.998, "volume": 1708.0}, {"date": "2022-05-09", "close": 21.6, "volume": 3231.0}, {"date": "2022-05-10", "close": 21.2, "volume": 3452.0}, {"date": "2022-05-11", "close": 20.1, "volume": 1900.0}, {"date": "2022-05-12", "close": 20.8, "volume": 1570.0}, {"date": "2022-05-13", "close": 21.094, "volume": 4100.0}, {"date": "2022-05-16", "close": 19.442, "volume": 2049.0}, {"date": "2022-05-17", "close": 20.6, "volume": 2781.0}, {"date": "2022-05-18", "close": 21.0, "volume": 1019.0}, {"date": "2022-05-19", "close": 21.058, "volume": 956.0}, {"date": "2022-05-20", "close": 20.2, "volume": 1699.0}, {"date": "2022-05-23", "close": 21.318, "volume": 1218.0}, {"date": "2022-05-24", "close": 20.0, "volume": 1694.0}, {"date": "2022-05-25", "close": 21.282, "volume": 1780.0}, {"date": "2022-05-26", "close": 24.0, "volume": 4960.0}, {"date": "2022-05-27", "close": 24.2, "volume": 3208.0}, {"date": "2022-05-31", "close": 27.998, "volume": 5078.0}, {"date": "2022-06-01", "close": 27.6, "volume": 1314.0}, {"date": "2022-06-02", "close": 27.8, "volume": 1559.0}, {"date": "2022-06-03", "close": 25.7, "volume": 1412.0}, {"date": "2022-06-06", "close": 26.2, "volume": 1753.0}, {"date": "2022-06-07", "close": 26.0, "volume": 2215.0}, {"date": "2022-06-08", "close": 26.2, "volume": 1025.0}, {"date": "2022-06-09", "close": 26.8, "volume": 985.0}, {"date": "2022-06-10", "close": 24.6, "volume": 772.0}, {"date": "2022-06-13", "close": 22.0, "volume": 1380.0}, {"date": "2022-06-14", "close": 22.6, "volume": 448.0}, {"date": "2022-06-15", "close": 22.8, "volume": 1223.0}, {"date": "2022-06-16", "close": 22.2, "volume": 733.0}, {"date": "2022-06-17", "close": 22.2, "volume": 934.0}, {"date": "2022-06-21", "close": 25.0, "volume": 2609.0}, {"date": "2022-06-22", "close": 24.6, "volume": 1492.0}, {"date": "2022-06-23", "close": 25.0, "volume": 462.0}, {"date": "2022-06-24", "close": 22.0, "volume": 1525.0}, {"date": "2022-06-27", "close": 27.8, "volume": 4994.0}, {"date": "2022-06-28", "close": 26.4, "volume": 751.0}, {"date": "2022-06-29", "close": 25.0, "volume": 1565.0}, {"date": "2022-06-30", "close": 25.6, "volume": 346.0}, {"date": "2022-07-01", "close": 26.0, "volume": 552.0}, {"date": "2022-07-05", "close": 25.8, "volume": 430.0}, {"date": "2022-07-06", "close": 26.4, "volume": 312.0}, {"date": "2022-07-07", "close": 28.6, "volume": 3155.0}, {"date": "2022-07-08", "close": 29.2, "volume": 2820.0}, {"date": "2022-07-11", "close": 28.2, "volume": 456.0}, {"date": "2022-07-12", "close": 27.998, "volume": 688.0}, {"date": "2022-07-13", "close": 27.3, "volume": 867.0}, {"date": "2022-07-14", "close": 26.4, "volume": 912.0}, {"date": "2022-07-15", "close": 25.8, "volume": 1693.0}, {"date": "2022-07-18", "close": 27.0, "volume": 373.0}, {"date": "2022-07-19", "close": 24.8, "volume": 1556.0}, {"date": "2022-07-20", "close": 24.4, "volume": 1344.0}, {"date": "2022-07-21", "close": 23.8, "volume": 1680.0}, {"date": "2022-07-22", "close": 23.4, "volume": 2311.0}, {"date": "2022-07-25", "close": 23.8, "volume": 462.0}, {"date": "2022-07-26", "close": 21.8, "volume": 1750.0}, {"date": "2022-07-27", "close": 21.8, "volume": 938.0}, {"date": "2022-07-28", "close": 23.2, "volume": 1703.0}, {"date": "2022-07-29", "close": 24.598, "volume": 2040.0}, {"date": "2022-08-01", "close": 24.6, "volume": 1041.0}, {"date": "2022-08-02", "close": 25.8, "volume": 744.0}, {"date": "2022-08-03", "close": 26.2, "volume": 922.0}, {"date": "2022-08-04", "close": 26.4, "volume": 1009.0}, {"date": "2022-08-05", "close": 23.4, "volume": 4074.0}, {"date": "2022-08-08", "close": 21.4, "volume": 9106.0}, {"date": "2022-08-09", "close": 20.8, "volume": 2823.0}, {"date": "2022-08-10", "close": 21.198, "volume": 1608.0}, {"date": "2022-08-11", "close": 22.2, "volume": 12593.0}, {"date": "2022-08-12", "close": 22.3, "volume": 2720.0}, {"date": "2022-08-15", "close": 22.0, "volume": 1677.0}, {"date": "2022-08-16", "close": 20.6, "volume": 3244.0}, {"date": "2022-08-17", "close": 20.398, "volume": 3894.0}, {"date": "2022-08-18", "close": 20.2, "volume": 1051.0}, {"date": "2022-08-19", "close": 20.6, "volume": 1292.0}, {"date": "2022-08-22", "close": 20.4, "volume": 674.0}, {"date": "2022-08-23", "close": 20.6, "volume": 1180.0}, {"date": "2022-08-24", "close": 21.0, "volume": 1071.0}, {"date": "2022-08-25", "close": 21.6, "volume": 2956.0}, {"date": "2022-08-26", "close": 21.4, "volume": 4027.0}, {"date": "2022-08-29", "close": 20.4, "volume": 2106.0}, {"date": "2022-08-30", "close": 20.364, "volume": 848.0}, {"date": "2022-08-31", "close": 20.202, "volume": 1354.0}, {"date": "2022-09-01", "close": 19.31, "volume": 1748.0}, {"date": "2022-09-02", "close": 19.58, "volume": 1576.0}, {"date": "2022-09-06", "close": 19.89, "volume": 422.0}, {"date": "2022-09-07", "close": 19.3, "volume": 1469.0}, {"date": "2022-09-08", "close": 19.46, "volume": 842.0}, {"date": "2022-09-09", "close": 19.598, "volume": 1803.0}, {"date": "2022-09-12", "close": 19.202, "volume": 1277.0}, {"date": "2022-09-13", "close": 19.19, "volume": 991.0}, {"date": "2022-09-14", "close": 19.0, "volume": 328.0}, {"date": "2022-09-15", "close": 19.098, "volume": 712.0}, {"date": "2022-09-16", "close": 19.604, "volume": 902.0}, {"date": "2022-09-19", "close": 19.268, "volume": 931.0}, {"date": "2022-09-20", "close": 17.92, "volume": 2014.0}, {"date": "2022-09-21", "close": 18.138, "volume": 462.0}, {"date": "2022-09-22", "close": 17.2, "volume": 1405.0}, {"date": "2022-09-23", "close": 16.35, "volume": 1257.0}, {"date": "2022-09-26", "close": 15.724, "volume": 663.0}, {"date": "2022-09-27", "close": 15.8, "volume": 838.0}, {"date": "2022-09-28", "close": 16.002, "volume": 596.0}, {"date": "2022-09-29", "close": 16.15, "volume": 259.0}, {"date": "2022-09-30", "close": 16.3, "volume": 1260.0}, {"date": "2022-10-03", "close": 16.64, "volume": 427.0}, {"date": "2022-10-04", "close": 16.802, "volume": 984.0}, {"date": "2022-10-05", "close": 18.2, "volume": 651.0}, {"date": "2022-10-06", "close": 18.8, "volume": 255.0}, {"date": "2022-10-07", "close": 18.0, "volume": 157.0}, {"date": "2022-10-10", "close": 18.0, "volume": 293.0}, {"date": "2022-10-11", "close": 17.254, "volume": 794.0}, {"date": "2022-10-12", "close": 15.0, "volume": 1483.0}, {"date": "2022-10-13", "close": 14.8, "volume": 718.0}, {"date": "2022-10-14", "close": 14.2, "volume": 676.0}, {"date": "2022-10-17", "close": 14.4, "volume": 1832.0}, {"date": "2022-10-18", "close": 14.8, "volume": 1147.0}, {"date": "2022-10-19", "close": 14.0, "volume": 825.0}, {"date": "2022-10-20", "close": 13.0, "volume": 2102.0}, {"date": "2022-10-21", "close": 13.6, "volume": 764.0}, {"date": "2022-10-24", "close": 13.482, "volume": 1533.0}, {"date": "2022-10-25", "close": 14.198, "volume": 267.0}, {"date": "2022-10-26", "close": 13.3, "volume": 1161.0}, {"date": "2022-10-27", "close": 13.226, "volume": 2353.0}, {"date": "2022-10-28", "close": 13.8, "volume": 1654.0}, {"date": "2022-10-31", "close": 13.98, "volume": 999.0}, {"date": "2022-11-01", "close": 13.84, "volume": 1299.0}, {"date": "2022-11-02", "close": 13.452, "volume": 789.0}, {"date": "2022-11-03", "close": 13.304, "volume": 1481.0}, {"date": "2022-11-04", "close": 13.1, "volume": 1158.0}, {"date": "2022-11-07", "close": 12.9, "volume": 1143.0}, {"date": "2022-11-08", "close": 12.0, "volume": 2754.0}, {"date": "2022-11-09", "close": 11.402, "volume": 1522.0}, {"date": "2022-11-10", "close": 11.484, "volume": 1933.0}, {"date": "2022-11-11", "close": 11.9, "volume": 3240.0}, {"date": "2022-11-14", "close": 12.23, "volume": 1422.0}, {"date": "2022-11-15", "close": 12.2, "volume": 1221.0}, {"date": "2022-11-16", "close": 12.2, "volume": 931.0}, {"date": "2022-11-17", "close": 11.9, "volume": 1980.0}, {"date": "2022-11-18", "close": 11.7, "volume": 447.0}, {"date": "2022-11-21", "close": 11.394, "volume": 890.0}, {"date": "2022-11-22", "close": 11.4, "volume": 596.0}, {"date": "2022-11-23", "close": 11.32, "volume": 1302.0}, {"date": "2022-11-25", "close": 11.7574, "volume": 163.0}, {"date": "2022-11-28", "close": 11.57, "volume": 615.0}, {"date": "2022-11-29", "close": 11.2, "volume": 619.0}, {"date": "2022-11-30", "close": 11.5, "volume": 673.0}, {"date": "2022-12-01", "close": 11.58, "volume": 2350.0}, {"date": "2022-12-02", "close": 11.9678, "volume": 1305.0}, {"date": "2022-12-05", "close": 13.226, "volume": 7740.0}, {"date": "2022-12-06", "close": 11.8, "volume": 1373.0}, {"date": "2022-12-07", "close": 12.002, "volume": 560.0}, {"date": "2022-12-08", "close": 11.8, "volume": 1285.0}, {"date": "2022-12-09", "close": 11.6, "volume": 1335.0}, {"date": "2022-12-12", "close": 10.598, "volume": 4773.0}, {"date": "2022-12-13", "close": 10.646, "volume": 1142.0}, {"date": "2022-12-14", "close": 10.0, "volume": 1992.0}, {"date": "2022-12-15", "close": 9.94, "volume": 3217.0}, {"date": "2022-12-16", "close": 9.8, "volume": 1573.0}, {"date": "2022-12-19", "close": 10.078, "volume": 1333.0}, {"date": "2022-12-20", "close": 9.4, "volume": 2626.0}, {"date": "2022-12-21", "close": 9.406, "volume": 694.0}, {"date": "2022-12-22", "close": 9.1, "volume": 753.0}, {"date": "2022-12-23", "close": 8.796, "volume": 953.0}, {"date": "2022-12-27", "close": 8.8, "volume": 1782.0}, {"date": "2022-12-28", "close": 8.2, "volume": 2636.0}, {"date": "2022-12-29", "close": 8.202, "volume": 3130.0}, {"date": "2022-12-30", "close": 8.002, "volume": 4207.0}, {"date": "2023-01-03", "close": 8.602, "volume": 772.0}, {"date": "2023-01-04", "close": 9.202, "volume": 1637.0}, {"date": "2023-01-05", "close": 9.004, "volume": 884.0}, {"date": "2023-01-06", "close": 9.5, "volume": 233.0}, {"date": "2023-01-09", "close": 9.76, "volume": 1642.0}, {"date": "2023-01-10", "close": 9.799, "volume": 1246.0}, {"date": "2023-01-11", "close": 10.04, "volume": 1834.0}, {"date": "2023-01-12", "close": 10.4, "volume": 2360.0}, {"date": "2023-01-13", "close": 11.916, "volume": 4891.0}, {"date": "2023-01-17", "close": 11.76, "volume": 1286.0}, {"date": "2023-01-18", "close": 10.3, "volume": 2878.0}, {"date": "2023-01-19", "close": 10.202, "volume": 1784.0}, {"date": "2023-01-20", "close": 11.002, "volume": 704.0}, {"date": "2023-01-23", "close": 10.802, "volume": 989.0}, {"date": "2023-01-24", "close": 11.278, "volume": 355.0}, {"date": "2023-01-25", "close": 11.2154, "volume": 800.0}, {"date": "2023-01-26", "close": 11.6, "volume": 264.0}, {"date": "2023-01-27", "close": 11.2, "volume": 881.0}, {"date": "2023-01-30", "close": 11.274, "volume": 759.0}, {"date": "2023-01-31", "close": 11.29, "volume": 703.0}, {"date": "2023-02-01", "close": 11.6, "volume": 291.0}, {"date": "2023-02-02", "close": 12.58, "volume": 2371.0}, {"date": "2023-02-03", "close": 13.2, "volume": 1572.0}, {"date": "2023-02-06", "close": 13.91, "volume": 1229.0}, {"date": "2023-02-07", "close": 13.6, "volume": 604.0}, {"date": "2023-02-08", "close": 13.23, "volume": 519.0}, {"date": "2023-02-09", "close": 13.05, "volume": 364.0}, {"date": "2023-02-10", "close": 11.6, "volume": 723.0}, {"date": "2023-02-13", "close": 12.4, "volume": 347.0}, {"date": "2023-02-14", "close": 11.82, "volume": 397.0}, {"date": "2023-02-15", "close": 12.368, "volume": 495.0}, {"date": "2023-02-16", "close": 12.196, "volume": 538.0}, {"date": "2023-02-17", "close": 12.4, "volume": 284.0}, {"date": "2023-02-21", "close": 12.12, "volume": 682.0}, {"date": "2023-02-22", "close": 12.0, "volume": 542.0}, {"date": "2023-02-23", "close": 12.45, "volume": 473.0}, {"date": "2023-02-24", "close": 11.802, "volume": 378.0}, {"date": "2023-02-27", "close": 11.944, "volume": 280.0}, {"date": "2023-02-28", "close": 11.9, "volume": 375.0}, {"date": "2023-03-01", "close": 12.4, "volume": 5483.0}, {"date": "2023-03-02", "close": 12.02, "volume": 817.0}, {"date": "2023-03-03", "close": 12.2, "volume": 880.0}, {"date": "2023-03-06", "close": 10.678, "volume": 2845.0}, {"date": "2023-03-07", "close": 11.0, "volume": 913.0}, {"date": "2023-03-08", "close": 10.602, "volume": 626.0}, {"date": "2023-03-09", "close": 11.004, "volume": 278.0}, {"date": "2023-03-10", "close": 11.2, "volume": 428.0}, {"date": "2023-03-13", "close": 10.7, "volume": 886.0}, {"date": "2023-03-14", "close": 10.4, "volume": 1037.0}, {"date": "2023-03-15", "close": 10.6, "volume": 1602.0}, {"date": "2023-03-16", "close": 10.4, "volume": 231.0}, {"date": "2023-03-17", "close": 9.6, "volume": 1474.0}, {"date": "2023-03-20", "close": 9.9, "volume": 912.0}, {"date": "2023-03-21", "close": 10.002, "volume": 156.0}, {"date": "2023-03-22", "close": 9.8, "volume": 260.0}, {"date": "2023-03-23", "close": 9.398, "volume": 1860.0}, {"date": "2023-03-24", "close": 9.8, "volume": 197.0}, {"date": "2023-03-27", "close": 9.622, "volume": 349.0}, {"date": "2023-03-28", "close": 9.0, "volume": 2196.0}, {"date": "2023-03-29", "close": 9.3, "volume": 370.0}, {"date": "2023-03-30", "close": 9.734, "volume": 1119.0}, {"date": "2023-03-31", "close": 8.8, "volume": 1352.0}, {"date": "2023-04-03", "close": 9.318, "volume": 683.0}, {"date": "2023-04-04", "close": 9.14, "volume": 392.0}, {"date": "2023-04-05", "close": 8.8, "volume": 1627.0}, {"date": "2023-04-06", "close": 9.8, "volume": 489.0}, {"date": "2023-04-10", "close": 9.44, "volume": 249.0}, {"date": "2023-04-11", "close": 9.2, "volume": 947.0}, {"date": "2023-04-12", "close": 9.4, "volume": 821.0}, {"date": "2023-04-13", "close": 9.0, "volume": 272.0}, {"date": "2023-04-14", "close": 9.2, "volume": 323.0}, {"date": "2023-04-17", "close": 9.398, "volume": 1791.0}, {"date": "2023-04-18", "close": 8.466, "volume": 688.0}, {"date": "2023-04-19", "close": 8.6, "volume": 1363.0}, {"date": "2023-04-20", "close": 8.74, "volume": 1061.0}, {"date": "2023-04-21", "close": 8.902, "volume": 1361.0}, {"date": "2023-04-24", "close": 8.2, "volume": 868.0}, {"date": "2023-04-25", "close": 8.778, "volume": 327.0}, {"date": "2023-04-26", "close": 8.792, "volume": 521.0}, {"date": "2023-04-27", "close": 8.42, "volume": 546.0}, {"date": "2023-04-28", "close": 8.422, "volume": 109.0}, {"date": "2023-05-01", "close": 8.2, "volume": 252.0}, {"date": "2023-05-02", "close": 8.602, "volume": 3212.0}, {"date": "2023-05-03", "close": 8.63, "volume": 1693.0}, {"date": "2023-05-04", "close": 8.22, "volume": 1056.0}, {"date": "2023-05-05", "close": 8.4, "volume": 432.0}, {"date": "2023-05-08", "close": 8.42, "volume": 566.0}, {"date": "2023-05-09", "close": 8.2, "volume": 1390.0}, {"date": "2023-05-10", "close": 8.2, "volume": 3709.0}, {"date": "2023-05-11", "close": 8.242, "volume": 466.0}, {"date": "2023-05-12", "close": 8.0, "volume": 758.0}, {"date": "2023-05-15", "close": 7.7, "volume": 2212.0}, {"date": "2023-05-16", "close": 7.099, "volume": 4999.0}, {"date": "2023-05-17", "close": 6.666, "volume": 3432.0}, {"date": "2023-05-18", "close": 6.62, "volume": 1607.0}, {"date": "2023-05-19", "close": 6.62, "volume": 833.0}, {"date": "2023-05-22", "close": 6.68, "volume": 785.0}, {"date": "2023-05-23", "close": 6.62, "volume": 1853.0}, {"date": "2023-05-24", "close": 6.404, "volume": 1302.0}, {"date": "2023-05-25", "close": 6.5, "volume": 1981.0}, {"date": "2023-05-26", "close": 6.77, "volume": 1063.0}, {"date": "2023-05-30", "close": 6.402, "volume": 1411.0}, {"date": "2023-05-31", "close": 7.266, "volume": 3277.0}, {"date": "2023-06-01", "close": 7.2, "volume": 38822.0}, {"date": "2023-06-02", "close": 6.98, "volume": 28475.0}, {"date": "2023-06-05", "close": 6.206, "volume": 25835.0}, {"date": "2023-06-06", "close": 5.802, "volume": 12284.0}, {"date": "2023-06-07", "close": 7.072, "volume": 4139.0}, {"date": "2023-06-08", "close": 6.62, "volume": 938.0}, {"date": "2023-06-09", "close": 6.524, "volume": 1431.0}, {"date": "2023-06-12", "close": 8.6, "volume": 21916.0}, {"date": "2023-06-13", "close": 7.598, "volume": 5558.0}, {"date": "2023-06-14", "close": 7.924, "volume": 4316.0}, {"date": "2023-06-15", "close": 7.98, "volume": 7117.0}, {"date": "2023-06-16", "close": 7.776, "volume": 2576.0}, {"date": "2023-06-20", "close": 7.018, "volume": 2231.0}, {"date": "2023-06-21", "close": 7.396, "volume": 4417.0}, {"date": "2023-06-22", "close": 7.4, "volume": 910.0}, {"date": "2023-06-23", "close": 7.598, "volume": 1364.0}, {"date": "2023-06-26", "close": 7.396, "volume": 2766.0}, {"date": "2023-06-27", "close": 7.056, "volume": 1313.0}, {"date": "2023-06-28", "close": 6.892, "volume": 550.0}, {"date": "2023-06-29", "close": 7.398, "volume": 584.0}, {"date": "2023-06-30", "close": 6.98, "volume": 405.0}, {"date": "2023-07-03", "close": 7.3, "volume": 233.0}, {"date": "2023-07-05", "close": 7.34, "volume": 1338.0}, {"date": "2023-07-06", "close": 7.498, "volume": 954.0}, {"date": "2023-07-07", "close": 6.95, "volume": 2046.0}, {"date": "2023-07-10", "close": 7.14, "volume": 1306.0}, {"date": "2023-07-11", "close": 7.398, "volume": 4806.0}, {"date": "2023-07-12", "close": 7.396, "volume": 3142.0}, {"date": "2023-07-13", "close": 7.214, "volume": 1256.0}, {"date": "2023-07-14", "close": 8.84, "volume": 13443.0}, {"date": "2023-07-17", "close": 7.974, "volume": 5566.0}, {"date": "2023-07-18", "close": 7.6, "volume": 4067.0}, {"date": "2023-07-19", "close": 7.6, "volume": 1151.0}, {"date": "2023-07-20", "close": 7.424, "volume": 31185.0}, {"date": "2023-07-21", "close": 4.6, "volume": 139172.0}, {"date": "2023-07-24", "close": 4.14, "volume": 40708.0}, {"date": "2023-07-25", "close": 3.7, "volume": 30734.0}, {"date": "2023-07-26", "close": 4.54, "volume": 723248.0}, {"date": "2023-07-27", "close": 4.598, "volume": 122735.0}, {"date": "2023-07-28", "close": 5.2, "volume": 189239.0}, {"date": "2023-07-31", "close": 4.78, "volume": 33278.0}, {"date": "2023-08-01", "close": 5.0, "volume": 43012.0}, {"date": "2023-08-02", "close": 4.626, "volume": 10833.0}, {"date": "2023-08-03", "close": 4.656, "volume": 9436.0}, {"date": "2023-08-04", "close": 4.638, "volume": 7801.0}, {"date": "2023-08-07", "close": 5.1, "volume": 30939.0}, {"date": "2023-08-08", "close": 4.806, "volume": 26543.0}, {"date": "2023-08-09", "close": 5.248, "volume": 12143.0}, {"date": "2023-08-10", "close": 5.12, "volume": 10048.0}, {"date": "2023-08-11", "close": 4.942, "volume": 13799.0}, {"date": "2023-08-14", "close": 4.506, "volume": 10500.0}, {"date": "2023-08-15", "close": 4.014, "volume": 14468.0}, {"date": "2023-08-16", "close": 4.122, "volume": 6662.0}, {"date": "2023-08-17", "close": 4.26, "volume": 6860.0}, {"date": "2023-08-18", "close": 5.798, "volume": 99061.0}, {"date": "2023-08-21", "close": 4.606, "volume": 36745.0}, {"date": "2023-08-22", "close": 4.4, "volume": 13957.0}, {"date": "2023-08-23", "close": 4.46, "volume": 33753.0}, {"date": "2023-08-24", "close": 4.58, "volume": 8114.0}, {"date": "2023-08-25", "close": 4.568, "volume": 11813.0}, {"date": "2023-08-28", "close": 4.546, "volume": 2852.0}, {"date": "2023-08-29", "close": 4.534, "volume": 3462.0}, {"date": "2023-08-30", "close": 4.6, "volume": 7893.0}, {"date": "2023-08-31", "close": 4.558, "volume": 12137.0}, {"date": "2023-09-01", "close": 4.478, "volume": 3446.0}, {"date": "2023-09-05", "close": 4.4, "volume": 1463.0}, {"date": "2023-09-06", "close": 4.3762, "volume": 658.0}, {"date": "2023-09-07", "close": 5.4, "volume": 1743980.0}, {"date": "2023-09-08", "close": 4.498, "volume": 244946.0}, {"date": "2023-09-11", "close": 3.98, "volume": 52774.0}, {"date": "2023-09-12", "close": 3.526, "volume": 48533.0}, {"date": "2023-09-13", "close": 3.74, "volume": 18156.0}, {"date": "2023-09-14", "close": 3.68, "volume": 9927.0}, {"date": "2023-09-15", "close": 3.548, "volume": 13976.0}, {"date": "2023-09-18", "close": 3.62, "volume": 12280.0}, {"date": "2023-09-19", "close": 3.866, "volume": 22015.0}, {"date": "2023-09-20", "close": 3.752, "volume": 10000.0}, {"date": "2023-09-21", "close": 4.022, "volume": 147342.0}, {"date": "2023-09-22", "close": 3.982, "volume": 404802.0}, {"date": "2023-09-25", "close": 2.96, "volume": 140159.0}, {"date": "2023-09-26", "close": 3.1, "volume": 93820.0}, {"date": "2023-09-27", "close": 2.98, "volume": 421520.0}, {"date": "2023-09-28", "close": 3.45, "volume": 436596.0}, {"date": "2023-09-29", "close": 3.06, "volume": 115635.0}, {"date": "2023-10-02", "close": 2.83, "volume": 72234.0}, {"date": "2023-10-03", "close": 2.91, "volume": 309094.0}, {"date": "2023-10-04", "close": 3.08, "volume": 32706.0}, {"date": "2023-10-05", "close": 3.03, "volume": 34239.0}, {"date": "2023-10-06", "close": 2.8, "volume": 50989.0}, {"date": "2023-10-09", "close": 2.78, "volume": 11718.0}, {"date": "2023-10-10", "close": 2.63, "volume": 19130.0}, {"date": "2023-10-11", "close": 2.65, "volume": 25286.0}, {"date": "2023-10-12", "close": 2.42, "volume": 70284.0}, {"date": "2023-10-13", "close": 5.94, "volume": 45182800.0}, {"date": "2023-10-16", "close": 3.97, "volume": 1068068.0}, {"date": "2023-10-17", "close": 3.86, "volume": 370314.0}, {"date": "2023-10-18", "close": 5.06, "volume": 9195954.0}, {"date": "2023-10-19", "close": 5.09, "volume": 736670.0}, {"date": "2023-10-20", "close": 4.83, "volume": 237822.0}, {"date": "2023-10-23", "close": 5.25, "volume": 213584.0}, {"date": "2023-10-24", "close": 4.94, "volume": 112094.0}, {"date": "2023-10-25", "close": 5.04, "volume": 96331.0}, {"date": "2023-10-26", "close": 4.58, "volume": 91519.0}, {"date": "2023-10-27", "close": 4.0, "volume": 40054.0}, {"date": "2023-10-30", "close": 4.01, "volume": 21541.0}, {"date": "2023-10-31", "close": 4.02, "volume": 35698.0}, {"date": "2023-11-01", "close": 4.15, "volume": 23626.0}, {"date": "2023-11-02", "close": 4.34, "volume": 12269.0}, {"date": "2023-11-03", "close": 4.26, "volume": 82549.0}, {"date": "2023-11-06", "close": 4.51, "volume": 99686.0}, {"date": "2023-11-07", "close": 4.45, "volume": 85926.0}, {"date": "2023-11-08", "close": 4.41, "volume": 34487.0}, {"date": "2023-11-09", "close": 4.29, "volume": 17712.0}, {"date": "2023-11-10", "close": 4.44, "volume": 22220.0}, {"date": "2023-11-13", "close": 4.35, "volume": 14751.0}, {"date": "2023-11-14", "close": 4.21, "volume": 13553.0}, {"date": "2023-11-15", "close": 4.44, "volume": 31986.0}, {"date": "2023-11-16", "close": 3.07, "volume": 381775.0}, {"date": "2023-11-17", "close": 3.03, "volume": 31535.0}, {"date": "2023-11-20", "close": 3.1, "volume": 42120.0}, {"date": "2023-11-21", "close": 3.03, "volume": 21033.0}, {"date": "2023-11-22", "close": 2.89, "volume": 71657.0}, {"date": "2023-11-24", "close": 2.823, "volume": 22731.0}, {"date": "2023-11-27", "close": 2.95, "volume": 13328.0}, {"date": "2023-11-28", "close": 2.66, "volume": 27596.0}, {"date": "2023-11-29", "close": 2.6, "volume": 64616.0}, {"date": "2023-11-30", "close": 3.71, "volume": 512194.0}, {"date": "2023-12-01", "close": 3.03, "volume": 863288.0}, {"date": "2023-12-04", "close": 3.0201, "volume": 77884.0}, {"date": "2023-12-05", "close": 3.06, "volume": 44513.0}, {"date": "2023-12-06", "close": 3.06, "volume": 38748.0}, {"date": "2023-12-07", "close": 3.15, "volume": 19539.0}, {"date": "2023-12-08", "close": 3.19, "volume": 16436.0}, {"date": "2023-12-11", "close": 3.01, "volume": 22688.0}, {"date": "2023-12-12", "close": 3.04, "volume": 11133.0}, {"date": "2023-12-13", "close": 3.11, "volume": 12241.0}, {"date": "2023-12-14", "close": 2.86, "volume": 32853.0}, {"date": "2023-12-15", "close": 3.03, "volume": 13751.0}, {"date": "2023-12-18", "close": 2.97, "volume": 15543.0}, {"date": "2023-12-19", "close": 2.96, "volume": 22193.0}, {"date": "2023-12-20", "close": 2.9, "volume": 6820.0}, {"date": "2023-12-21", "close": 2.87, "volume": 14609.0}, {"date": "2023-12-22", "close": 3.02, "volume": 15051.0}, {"date": "2023-12-26", "close": 3.18, "volume": 97203.0}, {"date": "2023-12-27", "close": 3.3, "volume": 26472.0}, {"date": "2023-12-28", "close": 3.19, "volume": 47006.0}, {"date": "2023-12-29", "close": 3.0229, "volume": 209367.0}, {"date": "2024-01-02", "close": 2.9, "volume": 1810069.0}, {"date": "2024-01-03", "close": 4.0, "volume": 14054140.0}, {"date": "2024-01-04", "close": 4.15, "volume": 427812.0}, {"date": "2024-01-05", "close": 4.53, "volume": 215234.0}, {"date": "2024-01-08", "close": 4.08, "volume": 482753.0}, {"date": "2024-01-09", "close": 4.0, "volume": 65487.0}, {"date": "2024-01-10", "close": 3.88, "volume": 68081.0}, {"date": "2024-01-11", "close": 3.65, "volume": 76636.0}, {"date": "2024-01-12", "close": 3.41, "volume": 56235.0}, {"date": "2024-01-16", "close": 3.84, "volume": 46701.0}, {"date": "2024-01-17", "close": 3.62, "volume": 43044.0}, {"date": "2024-01-18", "close": 3.54, "volume": 18555.0}, {"date": "2024-01-19", "close": 3.55, "volume": 33458.0}, {"date": "2024-01-22", "close": 3.65, "volume": 18259.0}, {"date": "2024-01-23", "close": 3.58, "volume": 38864.0}, {"date": "2024-01-24", "close": 3.57, "volume": 17567.0}, {"date": "2024-01-25", "close": 3.67, "volume": 14102.0}, {"date": "2024-01-26", "close": 3.6, "volume": 15814.0}, {"date": "2024-01-29", "close": 3.52, "volume": 13194.0}, {"date": "2024-01-30", "close": 3.47, "volume": 6401.0}, {"date": "2024-01-31", "close": 3.38, "volume": 42795.0}, {"date": "2024-02-01", "close": 3.15, "volume": 38335.0}, {"date": "2024-02-02", "close": 3.0601, "volume": 15317.0}, {"date": "2024-02-05", "close": 3.3, "volume": 4254.0}, {"date": "2024-02-06", "close": 3.255, "volume": 4987.0}, {"date": "2024-02-07", "close": 3.27, "volume": 1662.0}, {"date": "2024-02-08", "close": 3.4, "volume": 21823.0}, {"date": "2024-02-09", "close": 3.39, "volume": 9487.0}, {"date": "2024-02-12", "close": 3.26, "volume": 13161.0}, {"date": "2024-02-13", "close": 2.87, "volume": 51500.0}, {"date": "2024-02-14", "close": 2.89, "volume": 8147.0}, {"date": "2024-02-15", "close": 2.91, "volume": 8705.0}, {"date": "2024-02-16", "close": 2.99, "volume": 6480.0}, {"date": "2024-02-20", "close": 3.02, "volume": 9796.0}, {"date": "2024-02-21", "close": 2.99, "volume": 2903.0}, {"date": "2024-02-22", "close": 2.9, "volume": 7480.0}, {"date": "2024-02-23", "close": 2.99, "volume": 4179.0}, {"date": "2024-02-26", "close": 2.91, "volume": 8583.0}, {"date": "2024-02-27", "close": 3.044, "volume": 14998.0}, {"date": "2024-02-28", "close": 2.95, "volume": 18331.0}, {"date": "2024-02-29", "close": 2.99, "volume": 3143.0}, {"date": "2024-03-01", "close": 2.89, "volume": 38344.0}, {"date": "2024-03-04", "close": 2.77, "volume": 43351.0}, {"date": "2024-03-05", "close": 2.8499, "volume": 5764.0}, {"date": "2024-03-06", "close": 2.8539, "volume": 339131.0}, {"date": "2024-03-07", "close": 3.32, "volume": 107505.0}, {"date": "2024-03-08", "close": 3.7568, "volume": 57441.0}, {"date": "2024-03-11", "close": 4.17, "volume": 58038.0}, {"date": "2024-03-12", "close": 4.15, "volume": 32532.0}, {"date": "2024-03-13", "close": 4.41, "volume": 225014.0}, {"date": "2024-03-14", "close": 5.15, "volume": 786945.0}, {"date": "2024-03-15", "close": 4.58, "volume": 61940.0}, {"date": "2024-03-18", "close": 4.75, "volume": 61115.0}, {"date": "2024-03-19", "close": 4.28, "volume": 27751.0}, {"date": "2024-03-20", "close": 4.5247, "volume": 10873.0}, {"date": "2024-03-21", "close": 4.62, "volume": 8454.0}, {"date": "2024-03-22", "close": 4.55, "volume": 18999.0}, {"date": "2024-03-25", "close": 4.29, "volume": 30941.0}, {"date": "2024-03-26", "close": 4.08, "volume": 28203.0}, {"date": "2024-03-27", "close": 4.2, "volume": 11040.0}, {"date": "2024-03-28", "close": 4.5101, "volume": 17404.0}, {"date": "2024-04-01", "close": 4.18, "volume": 10550.0}, {"date": "2024-04-02", "close": 4.105, "volume": 1722.0}, {"date": "2024-04-03", "close": 3.905, "volume": 3691.0}, {"date": "2024-04-04", "close": 3.91, "volume": 7034.0}, {"date": "2024-04-05", "close": 4.01, "volume": 28554.0}, {"date": "2024-04-08", "close": 4.16, "volume": 2860.0}, {"date": "2024-04-09", "close": 3.9501, "volume": 10337.0}, {"date": "2024-04-10", "close": 4.12, "volume": 10570.0}, {"date": "2024-04-11", "close": 4.2, "volume": 4656.0}, {"date": "2024-04-12", "close": 4.13, "volume": 3991.0}, {"date": "2024-04-15", "close": 4.13, "volume": 3073.0}, {"date": "2024-04-16", "close": 3.35, "volume": 27257.0}, {"date": "2024-04-17", "close": 2.99, "volume": 31553.0}, {"date": "2024-04-18", "close": 2.7442, "volume": 22652.0}, {"date": "2024-04-19", "close": 2.76, "volume": 715.0}, {"date": "2024-04-22", "close": 2.9302, "volume": 1453.0}, {"date": "2024-04-23", "close": 2.86, "volume": 2333.0}, {"date": "2024-04-24", "close": 2.97, "volume": 610.0}, {"date": "2024-04-25", "close": 2.97, "volume": null}, {"date": "2024-04-26", "close": 2.77, "volume": 975.0}, {"date": "2024-04-29", "close": 2.7499, "volume": 19796.0}, {"date": "2024-04-30", "close": 2.38, "volume": 28430.0}, {"date": "2024-05-01", "close": 2.4634, "volume": 10558.0}, {"date": "2024-05-02", "close": 2.71, "volume": 18426.0}, {"date": "2024-05-03", "close": 2.55, "volume": 1358.0}, {"date": "2024-05-06", "close": 2.59, "volume": 2949.0}, {"date": "2024-05-07", "close": 2.4, "volume": 4481.0}, {"date": "2024-05-08", "close": 2.34, "volume": 25361.0}, {"date": "2024-05-09", "close": 2.4, "volume": 2578.0}, {"date": "2024-05-10", "close": 2.41, "volume": 10932.0}, {"date": "2024-05-13", "close": 2.48, "volume": 3681.0}, {"date": "2024-05-14", "close": 2.48, "volume": null}, {"date": "2024-05-15", "close": 2.67, "volume": 9934.0}, {"date": "2024-05-16", "close": 2.604, "volume": 6398.0}, {"date": "2024-05-17", "close": 2.63, "volume": 3135.0}, {"date": "2024-05-20", "close": 2.58, "volume": 5769.0}, {"date": "2024-05-21", "close": 2.5, "volume": 3567.0}, {"date": "2024-05-22", "close": 2.57, "volume": 2917.0}, {"date": "2024-05-23", "close": 2.5899, "volume": 2640.0}, {"date": "2024-05-24", "close": 2.3, "volume": 5956.0}, {"date": "2024-05-28", "close": 2.3, "volume": 3092.0}, {"date": "2024-05-29", "close": 2.52, "volume": 10611.0}, {"date": "2024-05-30", "close": 2.45, "volume": 5961.0}, {"date": "2024-05-31", "close": 2.37, "volume": 11371.0}, {"date": "2024-06-03", "close": 2.27, "volume": 4584.0}, {"date": "2024-06-04", "close": 2.17, "volume": 32003.0}, {"date": "2024-06-05", "close": 2.0, "volume": 17474.0}, {"date": "2024-06-06", "close": 1.89, "volume": 18571.0}, {"date": "2024-06-07", "close": 1.96, "volume": 10877.0}, {"date": "2024-06-10", "close": 1.87, "volume": 2044.0}, {"date": "2024-06-11", "close": 1.93, "volume": 7783.0}, {"date": "2024-06-12", "close": 1.95, "volume": 6486.0}, {"date": "2024-06-13", "close": 1.88, "volume": 1587.0}, {"date": "2024-06-14", "close": 1.72, "volume": 11634.0}, {"date": "2024-06-17", "close": 1.76, "volume": 6039.0}, {"date": "2024-06-18", "close": 1.9, "volume": 2627.0}, {"date": "2024-06-20", "close": 1.73, "volume": 1062.0}, {"date": "2024-06-21", "close": 2.1, "volume": 13608.0}, {"date": "2024-06-24", "close": 2.09, "volume": 19307.0}, {"date": "2024-06-25", "close": 2.11, "volume": 22103.0}, {"date": "2024-06-26", "close": 1.995, "volume": 2538.0}, {"date": "2024-06-27", "close": 2.05, "volume": 13559.0}, {"date": "2024-06-28", "close": 1.99, "volume": 8122.0}, {"date": "2024-07-01", "close": 1.99, "volume": 7023.0}, {"date": "2024-07-02", "close": 1.97, "volume": 1767.0}, {"date": "2024-07-03", "close": 2.04, "volume": 4902.0}, {"date": "2024-07-05", "close": 2.11, "volume": 8649.0}, {"date": "2024-07-08", "close": 2.3585, "volume": 14505.0}, {"date": "2024-07-09", "close": 2.67, "volume": 104964.0}, {"date": "2024-07-10", "close": 3.08, "volume": 103518.0}, {"date": "2024-07-11", "close": 2.94, "volume": 153108.0}, {"date": "2024-07-12", "close": 3.18, "volume": 33258.0}, {"date": "2024-07-15", "close": 3.41, "volume": 10958.0}, {"date": "2024-07-16", "close": 3.45, "volume": 26497.0}, {"date": "2024-07-17", "close": 3.31, "volume": 4407.0}, {"date": "2024-07-18", "close": 3.32, "volume": 4662.0}, {"date": "2024-07-19", "close": 3.3, "volume": 3433.0}, {"date": "2024-07-22", "close": 3.21, "volume": 1834.0}, {"date": "2024-07-23", "close": 3.275, "volume": 1097.0}, {"date": "2024-07-24", "close": 3.21, "volume": 3288.0}, {"date": "2024-07-25", "close": 3.0801, "volume": 2203.0}, {"date": "2024-07-26", "close": 3.18, "volume": 1564.0}, {"date": "2024-07-29", "close": 3.25, "volume": 2481.0}, {"date": "2024-07-30", "close": 3.2609, "volume": 962.0}, {"date": "2024-07-31", "close": 2.98, "volume": 4910.0}, {"date": "2024-08-01", "close": 3.17, "volume": 711.0}, {"date": "2024-08-02", "close": 3.0, "volume": 821.0}, {"date": "2024-08-05", "close": 2.99, "volume": 3026.0}, {"date": "2024-08-06", "close": 2.8801, "volume": 1890.0}, {"date": "2024-08-07", "close": 2.99, "volume": 1746.0}, {"date": "2024-08-08", "close": 2.9301, "volume": 5736.0}, {"date": "2024-08-09", "close": 3.0, "volume": 932.0}, {"date": "2024-08-12", "close": 3.0, "volume": null}, {"date": "2024-08-13", "close": 2.81, "volume": 3945.0}, {"date": "2024-08-14", "close": 2.81, "volume": 1717.0}, {"date": "2024-08-15", "close": 2.99, "volume": 4387.0}, {"date": "2024-08-16", "close": 2.885, "volume": 1375.0}, {"date": "2024-08-19", "close": 2.9132, "volume": 992.0}, {"date": "2024-08-20", "close": 2.84, "volume": 256.0}, {"date": "2024-08-21", "close": 2.73, "volume": 1295.0}, {"date": "2024-08-22", "close": 2.7, "volume": 14507.0}, {"date": "2024-08-23", "close": 2.55, "volume": 1000.0}, {"date": "2024-08-26", "close": 2.48, "volume": 6164.0}, {"date": "2024-08-27", "close": 2.39, "volume": 7437.0}, {"date": "2024-08-28", "close": 2.59, "volume": 1700.0}, {"date": "2024-08-29", "close": 2.59, "volume": null}, {"date": "2024-08-30", "close": 2.59, "volume": 1415.0}, {"date": "2024-09-03", "close": 2.33, "volume": 8138.0}, {"date": "2024-09-04", "close": 2.49, "volume": 14872.0}, {"date": "2024-09-05", "close": 3.2, "volume": 30703.0}, {"date": "2024-09-06", "close": 3.0, "volume": 12244.0}, {"date": "2024-09-09", "close": 3.0, "volume": 7267.0}, {"date": "2024-09-10", "close": 3.12, "volume": 24238.0}, {"date": "2024-09-11", "close": 2.85, "volume": 7981.0}, {"date": "2024-09-12", "close": 2.7001, "volume": 5121.0}, {"date": "2024-09-13", "close": 2.74, "volume": 6853.0}, {"date": "2024-09-16", "close": 2.81, "volume": 12130.0}, {"date": "2024-09-17", "close": 2.86, "volume": 10483.0}, {"date": "2024-09-18", "close": 2.9, "volume": 2045.0}, {"date": "2024-09-19", "close": 2.95, "volume": 4541.0}, {"date": "2024-09-20", "close": 3.08, "volume": 4247.0}, {"date": "2024-09-23", "close": 2.81, "volume": 1742.0}, {"date": "2024-09-24", "close": 2.9, "volume": 6760.0}, {"date": "2024-09-25", "close": 2.88, "volume": 1310.0}, {"date": "2024-09-26", "close": 2.79, "volume": 3676.0}, {"date": "2024-09-27", "close": 2.79, "volume": 12385.0}, {"date": "2024-09-30", "close": 3.24, "volume": 8100.0}, {"date": "2024-10-01", "close": 2.9805, "volume": 28016.0}, {"date": "2024-10-02", "close": 2.94, "volume": 5160.0}, {"date": "2024-10-03", "close": 2.83, "volume": 10230.0}, {"date": "2024-10-04", "close": 2.83, "volume": null}, {"date": "2024-10-07", "close": 2.8315, "volume": 22438.0}, {"date": "2024-10-08", "close": 2.75, "volume": 5691.0}, {"date": "2024-10-09", "close": 2.6, "volume": 2578.0}, {"date": "2024-10-10", "close": 2.6, "volume": 2715.0}, {"date": "2024-10-11", "close": 2.46, "volume": 26561.0}, {"date": "2024-10-14", "close": 2.11, "volume": 18247.0}, {"date": "2024-10-15", "close": 2.0, "volume": 7590.0}, {"date": "2024-10-16", "close": 2.1, "volume": 8914.0}, {"date": "2024-10-17", "close": 2.0591, "volume": 7664.0}, {"date": "2024-10-18", "close": 2.4, "volume": 41519.0}, {"date": "2024-10-21", "close": 2.4, "volume": 11366.0}, {"date": "2024-10-22", "close": 2.3301, "volume": 13316.0}, {"date": "2024-10-23", "close": 2.41, "volume": 1751.0}, {"date": "2024-10-24", "close": 2.3, "volume": 23947.0}, {"date": "2024-10-25", "close": 2.2201, "volume": 24190.0}, {"date": "2024-10-28", "close": 2.21, "volume": 16102.0}, {"date": "2024-10-29", "close": 2.2, "volume": 12912.0}, {"date": "2024-10-30", "close": 2.15, "volume": 21179.0}, {"date": "2024-10-31", "close": 1.86, "volume": 36044.0}, {"date": "2024-11-01", "close": 1.85, "volume": 7867.0}, {"date": "2024-11-04", "close": 1.8499, "volume": 14395.0}, {"date": "2024-11-05", "close": 1.61, "volume": 343358.0}, {"date": "2024-11-06", "close": 1.5, "volume": 36614.0}, {"date": "2024-11-07", "close": 1.74, "volume": 23159.0}, {"date": "2024-11-08", "close": 1.59, "volume": 38069.0}, {"date": "2024-11-11", "close": 1.7, "volume": 13337.0}, {"date": "2024-11-12", "close": 1.86, "volume": 8692.0}, {"date": "2024-11-13", "close": 1.8916, "volume": 7838.0}, {"date": "2024-11-14", "close": 1.7522, "volume": 6555.0}, {"date": "2024-11-15", "close": 1.73, "volume": 2590.0}, {"date": "2024-11-18", "close": 1.57, "volume": 9640.0}, {"date": "2024-11-19", "close": 1.54, "volume": 17017.0}, {"date": "2024-11-20", "close": 1.5686, "volume": 8056.0}, {"date": "2024-11-21", "close": 1.5963, "volume": 2616.0}, {"date": "2024-11-22", "close": 1.76, "volume": 31095.0}, {"date": "2024-11-25", "close": 2.77, "volume": 904179.0}, {"date": "2024-11-26", "close": 2.6, "volume": 44511.0}, {"date": "2024-11-27", "close": 3.0, "volume": 233023.0}, {"date": "2024-11-29", "close": 3.82, "volume": 233185.0}, {"date": "2024-12-02", "close": 3.54, "volume": 58210.0}, {"date": "2024-12-03", "close": 3.31, "volume": 17824.0}, {"date": "2024-12-04", "close": 3.53, "volume": 29845.0}, {"date": "2024-12-05", "close": 3.9192, "volume": 110591.0}, {"date": "2024-12-06", "close": 4.42, "volume": 53605.0}, {"date": "2024-12-09", "close": 4.18, "volume": 17489.0}, {"date": "2024-12-10", "close": 4.049, "volume": 7027.0}, {"date": "2024-12-11", "close": 4.15, "volume": 11631.0}, {"date": "2024-12-12", "close": 4.79, "volume": 82458.0}, {"date": "2024-12-13", "close": 4.3964, "volume": 48165.0}, {"date": "2024-12-16", "close": 4.42, "volume": 17021.0}, {"date": "2024-12-17", "close": 4.0, "volume": 25189.0}, {"date": "2024-12-18", "close": 4.08, "volume": 13172.0}, {"date": "2024-12-19", "close": 4.18, "volume": 20839.0}, {"date": "2024-12-20", "close": 5.31, "volume": 94234.0}, {"date": "2024-12-23", "close": 5.875, "volume": 90630.0}, {"date": "2024-12-24", "close": 5.7334, "volume": 16853.0}, {"date": "2024-12-26", "close": 5.18, "volume": 59520.0}, {"date": "2024-12-27", "close": 5.36, "volume": 13442.0}, {"date": "2024-12-30", "close": 6.32, "volume": 25839.0}, {"date": "2024-12-31", "close": 6.03, "volume": 126592.0}, {"date": "2025-01-02", "close": 6.48, "volume": 22597.0}, {"date": "2025-01-03", "close": 7.4135, "volume": 42151.0}, {"date": "2025-01-06", "close": 7.57, "volume": 68708.0}, {"date": "2025-01-07", "close": 7.248, "volume": 41613.0}, {"date": "2025-01-08", "close": 7.5, "volume": 82861.0}, {"date": "2025-01-10", "close": 7.6494, "volume": 14868.0}, {"date": "2025-01-13", "close": 7.25, "volume": 48132.0}, {"date": "2025-01-14", "close": 6.99, "volume": 35909.0}, {"date": "2025-01-15", "close": 6.67, "volume": 17768.0}, {"date": "2025-01-16", "close": 6.75, "volume": 19195.0}, {"date": "2025-01-17", "close": 7.26, "volume": 50124.0}, {"date": "2025-01-21", "close": 6.85, "volume": 27026.0}, {"date": "2025-01-22", "close": 6.9, "volume": 23537.0}, {"date": "2025-01-23", "close": 7.13, "volume": 37207.0}, {"date": "2025-01-24", "close": 7.5, "volume": 37314.0}, {"date": "2025-01-27", "close": 7.1, "volume": 35741.0}, {"date": "2025-01-28", "close": 6.51, "volume": 32700.0}, {"date": "2025-01-29", "close": 6.69, "volume": 9734.0}, {"date": "2025-01-30", "close": 6.86, "volume": 7929.0}, {"date": "2025-01-31", "close": 6.74, "volume": 29875.0}, {"date": "2025-02-03", "close": 7.07, "volume": 40388.0}, {"date": "2025-02-04", "close": 6.69, "volume": 9540.0}, {"date": "2025-02-05", "close": 6.635, "volume": 5872.0}, {"date": "2025-02-06", "close": 6.27, "volume": 43366.0}, {"date": "2025-02-07", "close": 5.01, "volume": 101449.0}, {"date": "2025-02-10", "close": 5.05, "volume": 33369.0}, {"date": "2025-02-11", "close": 4.95, "volume": 19338.0}, {"date": "2025-02-12", "close": 6.21, "volume": 53553.0}, {"date": "2025-02-13", "close": 5.93, "volume": 29876.0}, {"date": "2025-02-14", "close": 5.54, "volume": 28373.0}, {"date": "2025-02-18", "close": 4.62, "volume": 20647.0}, {"date": "2025-02-19", "close": 4.6, "volume": 17508.0}, {"date": "2025-02-20", "close": 4.2, "volume": 22606.0}, {"date": "2025-02-21", "close": 4.29, "volume": 22751.0}, {"date": "2025-02-24", "close": 4.28, "volume": 16066.0}, {"date": "2025-02-25", "close": 3.7, "volume": 28968.0}, {"date": "2025-02-26", "close": 3.89, "volume": 39516.0}, {"date": "2025-02-27", "close": 3.97, "volume": 71555.0}, {"date": "2025-02-28", "close": 3.98, "volume": 57629.0}, {"date": "2025-03-03", "close": 3.39, "volume": 71162.0}, {"date": "2025-03-04", "close": 3.23, "volume": 17712.0}, {"date": "2025-03-05", "close": 3.75, "volume": 17868.0}, {"date": "2025-03-06", "close": 3.675, "volume": 11130.0}, {"date": "2025-03-07", "close": 4.05, "volume": 28339.0}, {"date": "2025-03-10", "close": 3.72, "volume": 24940.0}, {"date": "2025-03-11", "close": 3.55, "volume": 38464.0}, {"date": "2025-03-12", "close": 4.0, "volume": 17831.0}, {"date": "2025-03-13", "close": 4.02, "volume": 16688.0}, {"date": "2025-03-14", "close": 4.02, "volume": 4593.0}, {"date": "2025-03-17", "close": 4.26, "volume": 34553.0}, {"date": "2025-03-18", "close": 4.39, "volume": 11213.0}, {"date": "2025-03-19", "close": 4.53, "volume": 29355.0}, {"date": "2025-03-20", "close": 4.55, "volume": 29923.0}, {"date": "2025-03-21", "close": 5.24, "volume": 128074.0}, {"date": "2025-03-24", "close": 5.57, "volume": 124459.0}, {"date": "2025-03-25", "close": 6.0, "volume": 49933.0}, {"date": "2025-03-26", "close": 5.84, "volume": 65500.0}, {"date": "2025-03-27", "close": 5.67, "volume": 25469.0}, {"date": "2025-03-28", "close": 5.53, "volume": 51581.0}, {"date": "2025-03-31", "close": 5.69, "volume": 36117.0}, {"date": "2025-04-01", "close": 5.76, "volume": 72575.0}, {"date": "2025-04-02", "close": 5.89, "volume": 105974.0}, {"date": "2025-04-03", "close": 5.32, "volume": 24578.0}, {"date": "2025-04-04", "close": 5.99, "volume": 64709.0}, {"date": "2025-04-07", "close": 5.12, "volume": 67839.0}, {"date": "2025-04-08", "close": 5.4, "volume": 80383.0}, {"date": "2025-04-09", "close": 5.03, "volume": 73425.0}, {"date": "2025-04-10", "close": 4.56, "volume": 47566.0}, {"date": "2025-04-11", "close": 4.02, "volume": 34561.0}, {"date": "2025-04-14", "close": 3.7, "volume": 30477.0}, {"date": "2025-04-15", "close": 3.65, "volume": 8537.0}, {"date": "2025-04-16", "close": 3.16, "volume": 35877.0}, {"date": "2025-04-17", "close": 2.93, "volume": 59766.0}, {"date": "2025-04-21", "close": 2.58, "volume": 66965.0}, {"date": "2025-04-22", "close": 2.76, "volume": 77427.0}, {"date": "2025-04-23", "close": 2.68, "volume": 32148.0}, {"date": "2025-04-24", "close": 2.43, "volume": 81527.0}, {"date": "2025-04-25", "close": 2.35, "volume": 47548.0}, {"date": "2025-04-28", "close": 2.25, "volume": 20697.0}, {"date": "2025-04-29", "close": 2.019, "volume": 33913.0}, {"date": "2025-04-30", "close": 1.87, "volume": 92646.0}, {"date": "2025-05-01", "close": 1.69, "volume": 83200.0}, {"date": "2025-05-02", "close": 1.95, "volume": 4312940.0}, {"date": "2025-05-05", "close": 2.205, "volume": 331490.0}, {"date": "2025-05-06", "close": 2.48, "volume": 317467.0}, {"date": "2025-05-07", "close": 2.12, "volume": 130027.0}, {"date": "2025-05-08", "close": 2.17, "volume": 98374.0}, {"date": "2025-05-09", "close": 2.0, "volume": 138098.0}, {"date": "2025-05-12", "close": 2.205, "volume": 84349.0}, {"date": "2025-05-13", "close": 2.195, "volume": 60665.0}, {"date": "2025-05-14", "close": 2.46, "volume": 49881.0}, {"date": "2025-05-15", "close": 2.1984, "volume": 81834.0}, {"date": "2025-05-16", "close": 2.34, "volume": 20596.0}, {"date": "2025-05-19", "close": 2.28, "volume": 38417.0}, {"date": "2025-05-20", "close": 2.14, "volume": 8249.0}, {"date": "2025-05-21", "close": 2.06, "volume": 23785.0}, {"date": "2025-05-22", "close": 2.07, "volume": 18350.0}, {"date": "2025-05-23", "close": 2.09, "volume": 17257.0}, {"date": "2025-05-27", "close": 2.05, "volume": 17100.0}, {"date": "2025-05-28", "close": 1.95, "volume": 52259.0}, {"date": "2025-05-29", "close": 1.942, "volume": 26379.0}, {"date": "2025-05-30", "close": 2.05, "volume": 75302.0}, {"date": "2025-06-02", "close": 2.1, "volume": 35151.0}, {"date": "2025-06-03", "close": 2.3329, "volume": 37166.0}, {"date": "2025-06-04", "close": 2.7, "volume": 39313.0}, {"date": "2025-06-05", "close": 2.83, "volume": 36010.0}, {"date": "2025-06-06", "close": 3.07, "volume": 401289.0}, {"date": "2025-06-09", "close": 3.23, "volume": 42631.0}, {"date": "2025-06-10", "close": 3.48, "volume": 26504.0}, {"date": "2025-06-11", "close": 3.78, "volume": 44616.0}, {"date": "2025-06-12", "close": 3.7001, "volume": 30173.0}, {"date": "2025-06-13", "close": 3.46, "volume": 18852.0}, {"date": "2025-06-16", "close": 3.1, "volume": 28560.0}, {"date": "2025-06-17", "close": 3.36, "volume": 4356.0}, {"date": "2025-06-18", "close": 3.24, "volume": 25482.0}, {"date": "2025-06-20", "close": 3.11, "volume": 21579.0}, {"date": "2025-06-23", "close": 3.43, "volume": 7077.0}, {"date": "2025-06-24", "close": 3.37, "volume": 120447.0}, {"date": "2025-06-25", "close": 3.31, "volume": 27121.0}, {"date": "2025-06-26", "close": 3.44, "volume": 84287.0}, {"date": "2025-06-27", "close": 3.51, "volume": 7786.0}, {"date": "2025-06-30", "close": 3.51, "volume": 25178.0}, {"date": "2025-07-01", "close": 3.65, "volume": 5445.0}, {"date": "2025-07-02", "close": 3.79, "volume": 19608.0}, {"date": "2025-07-03", "close": 3.55, "volume": 22300.0}, {"date": "2025-07-07", "close": 3.86, "volume": 22876.0}, {"date": "2025-07-08", "close": 4.07, "volume": 13451.0}, {"date": "2025-07-09", "close": 4.115, "volume": 11668.0}, {"date": "2025-07-10", "close": 3.97, "volume": 4477.0}, {"date": "2025-07-11", "close": 3.81, "volume": 21589.0}, {"date": "2025-07-14", "close": 4.1, "volume": 9265.0}, {"date": "2025-07-15", "close": 3.913, "volume": 94724.0}, {"date": "2025-07-16", "close": 4.03, "volume": 17424.0}, {"date": "2025-07-17", "close": 3.91, "volume": 36813.0}, {"date": "2025-07-18", "close": 3.81, "volume": 85463.0}, {"date": "2025-07-21", "close": 4.02, "volume": 33053.0}, {"date": "2025-07-22", "close": 4.11, "volume": 26537.0}, {"date": "2025-07-23", "close": 4.13, "volume": 26873.0}, {"date": "2025-07-24", "close": 3.93, "volume": 11682.0}, {"date": "2025-07-25", "close": 3.972, "volume": 40010.0}, {"date": "2025-07-28", "close": 3.96, "volume": 36021.0}, {"date": "2025-07-29", "close": 4.0, "volume": 5577.0}, {"date": "2025-07-30", "close": 3.925, "volume": 3657.0}, {"date": "2025-07-31", "close": 3.63, "volume": 10672.0}, {"date": "2025-08-01", "close": 3.74, "volume": 5553.0}, {"date": "2025-08-04", "close": 3.68, "volume": 20760.0}, {"date": "2025-08-05", "close": 3.71, "volume": 9254.0}, {"date": "2025-08-06", "close": 4.0, "volume": 73906.0}, {"date": "2025-08-07", "close": 4.02, "volume": 25416.0}, {"date": "2025-08-08", "close": 4.03, "volume": 11912.0}, {"date": "2025-08-11", "close": 3.87, "volume": 4729.0}, {"date": "2025-08-12", "close": 3.99, "volume": 6658.0}, {"date": "2025-08-13", "close": 3.89, "volume": 3380.0}, {"date": "2025-08-14", "close": 3.85, "volume": 930.0}, {"date": "2025-08-15", "close": 3.55, "volume": 20782.0}, {"date": "2025-08-18", "close": 3.69, "volume": 35338.0}, {"date": "2025-08-19", "close": 3.59, "volume": 13881.0}, {"date": "2025-08-20", "close": 3.66, "volume": 23732.0}, {"date": "2025-08-21", "close": 3.73, "volume": 4558.0}, {"date": "2025-08-22", "close": 3.47, "volume": 27190.0}, {"date": "2025-08-25", "close": 3.3, "volume": 25256.0}, {"date": "2025-08-26", "close": 3.77, "volume": 35740.0}, {"date": "2025-08-27", "close": 3.59, "volume": 4628.0}, {"date": "2025-08-28", "close": 4.0, "volume": 28546.0}, {"date": "2025-08-29", "close": 3.83, "volume": 1098.0}, {"date": "2025-09-02", "close": 3.88, "volume": 6633.0}, {"date": "2025-09-03", "close": 4.22, "volume": 73034.0}, {"date": "2025-09-04", "close": 3.96, "volume": 4759.0}, {"date": "2025-09-05", "close": 3.9431, "volume": 17677.0}, {"date": "2025-09-08", "close": 3.975, "volume": 8093.0}, {"date": "2025-09-09", "close": 4.03, "volume": 12527.0}, {"date": "2025-09-10", "close": 3.78, "volume": 9557.0}, {"date": "2025-09-11", "close": 3.94, "volume": 8986.0}, {"date": "2025-09-12", "close": 3.94, "volume": 9895.0}, {"date": "2025-09-15", "close": 3.86, "volume": 11683.0}, {"date": "2025-09-16", "close": 3.7, "volume": 17975.0}, {"date": "2025-09-17", "close": 3.56, "volume": 34054.0}, {"date": "2025-09-18", "close": 3.53, "volume": 33632.0}, {"date": "2025-09-19", "close": 3.6, "volume": 68596.0}, {"date": "2025-09-22", "close": 3.63, "volume": 3479.0}, {"date": "2025-09-23", "close": 3.84, "volume": 7346.0}, {"date": "2025-09-24", "close": 3.53, "volume": 12933.0}, {"date": "2025-09-25", "close": 3.3985, "volume": 8817.0}, {"date": "2025-09-26", "close": 3.39, "volume": 12761.0}, {"date": "2025-09-29", "close": 3.365, "volume": 43488.0}, {"date": "2025-09-30", "close": 3.325, "volume": 18441.0}, {"date": "2025-10-01", "close": 3.32, "volume": 26293.0}, {"date": "2025-10-02", "close": 3.34, "volume": 11956.0}, {"date": "2025-10-03", "close": 3.67, "volume": 74026.0}, {"date": "2025-10-06", "close": 3.58, "volume": 20775.0}, {"date": "2025-10-07", "close": 3.44, "volume": 5432.0}, {"date": "2025-10-08", "close": 3.52, "volume": 27476.0}, {"date": "2025-10-09", "close": 3.67, "volume": 24282.0}, {"date": "2025-10-10", "close": 3.72, "volume": 41622.0}, {"date": "2025-10-13", "close": 3.38, "volume": 74173.0}, {"date": "2025-10-14", "close": 3.36, "volume": 28466.0}, {"date": "2025-10-15", "close": 3.25, "volume": 39885.0}, {"date": "2025-10-16", "close": 2.84, "volume": 79159.0}, {"date": "2025-10-17", "close": 3.0515, "volume": 15154.0}, {"date": "2025-10-20", "close": 3.35, "volume": 33071.0}, {"date": "2025-10-21", "close": 3.18, "volume": 22573.0}, {"date": "2025-10-22", "close": 3.21, "volume": 39664.0}, {"date": "2025-10-23", "close": 3.33, "volume": 58206.0}, {"date": "2025-10-24", "close": 4.53, "volume": 610391.0}, {"date": "2025-10-27", "close": 4.24, "volume": 191734.0}, {"date": "2025-10-28", "close": 4.73, "volume": 264479.0}, {"date": "2025-10-29", "close": 4.46, "volume": 32795.0}, {"date": "2025-10-30", "close": 4.39, "volume": 32612.0}, {"date": "2025-10-31", "close": 4.51, "volume": 16143.0}, {"date": "2025-11-03", "close": 4.59, "volume": 23312.0}, {"date": "2025-11-04", "close": 4.4, "volume": 19708.0}, {"date": "2025-11-05", "close": 4.5, "volume": 8411.0}, {"date": "2025-11-06", "close": 4.22, "volume": 10231.0}, {"date": "2025-11-07", "close": 4.6, "volume": 40978.0}, {"date": "2025-11-10", "close": 4.49, "volume": 42598.0}, {"date": "2025-11-11", "close": 4.375, "volume": 15717.0}, {"date": "2025-11-12", "close": 4.44, "volume": 63010.0}, {"date": "2025-11-13", "close": 4.16, "volume": 37891.0}, {"date": "2025-11-14", "close": 3.96, "volume": 28872.0}, {"date": "2025-11-17", "close": 3.8, "volume": 28397.0}, {"date": "2025-11-18", "close": 4.08, "volume": 53976.0}, {"date": "2025-11-19", "close": 3.85, "volume": 64897.0}, {"date": "2025-11-20", "close": 3.68, "volume": 17658.0}, {"date": "2025-11-21", "close": 3.54, "volume": 26589.0}, {"date": "2025-11-24", "close": 3.84, "volume": 21088.0}, {"date": "2025-11-25", "close": 3.715, "volume": 40701.0}, {"date": "2025-11-26", "close": 3.54, "volume": 13564.0}, {"date": "2025-11-28", "close": 3.7204, "volume": 11027.0}, {"date": "2025-12-01", "close": 3.858, "volume": 12588.0}, {"date": "2025-12-02", "close": 3.78, "volume": 9150.0}, {"date": "2025-12-03", "close": 4.03, "volume": 7058.0}, {"date": "2025-12-04", "close": 3.86, "volume": 19268.0}, {"date": "2025-12-05", "close": 3.8, "volume": 11372.0}, {"date": "2025-12-08", "close": 3.73, "volume": 25560.0}, {"date": "2025-12-09", "close": 3.8, "volume": 4412.0}, {"date": "2025-12-10", "close": 4.2, "volume": 48323.0}, {"date": "2025-12-11", "close": 4.53, "volume": 72160.0}, {"date": "2025-12-12", "close": 3.77, "volume": 37898.0}, {"date": "2025-12-15", "close": 3.0, "volume": 140398.0}, {"date": "2025-12-16", "close": 3.1, "volume": 35636.0}, {"date": "2025-12-17", "close": 3.19, "volume": 69426.0}, {"date": "2025-12-18", "close": 3.74, "volume": 90612.0}, {"date": "2025-12-19", "close": 4.2, "volume": 215860.0}, {"date": "2025-12-22", "close": 3.96, "volume": 37392.0}, {"date": "2025-12-23", "close": 3.98, "volume": 20512.0}, {"date": "2025-12-24", "close": 3.755, "volume": 37200.0}, {"date": "2025-12-26", "close": 3.68, "volume": 31242.0}, {"date": "2025-12-29", "close": 3.5, "volume": 41599.0}, {"date": "2025-12-30", "close": 3.01, "volume": 111050.0}, {"date": "2025-12-31", "close": 3.23, "volume": 40728.0}, {"date": "2026-01-02", "close": 3.39, "volume": 36462.0}, {"date": "2026-01-05", "close": 3.8, "volume": 84178.0}, {"date": "2026-01-06", "close": 3.67, "volume": 37735.0}, {"date": "2026-01-07", "close": 3.525, "volume": 50050.0}, {"date": "2026-01-08", "close": 3.53, "volume": 46339.0}, {"date": "2026-01-09", "close": 3.41, "volume": 56048.0}, {"date": "2026-01-12", "close": 3.31, "volume": 32996.0}, {"date": "2026-01-13", "close": 3.26, "volume": 53353.0}, {"date": "2026-01-14", "close": 3.25, "volume": 488863.0}, {"date": "2026-01-15", "close": 2.87, "volume": 105466.0}, {"date": "2026-01-16", "close": 3.3, "volume": 121022.0}, {"date": "2026-01-20", "close": 3.24, "volume": 48429.0}, {"date": "2026-01-21", "close": 3.31, "volume": 51722.0}, {"date": "2026-01-22", "close": 3.45, "volume": 61691.0}, {"date": "2026-01-23", "close": 3.25, "volume": 50313.0}, {"date": "2026-01-26", "close": 3.32, "volume": 24763.0}, {"date": "2026-01-27", "close": 3.26, "volume": 15353.0}, {"date": "2026-01-28", "close": 3.15, "volume": 19608.0}, {"date": "2026-01-29", "close": 3.1, "volume": 64723.0}, {"date": "2026-01-30", "close": 3.02, "volume": 28419.0}, {"date": "2026-02-02", "close": 3.1, "volume": 69878.0}, {"date": "2026-02-03", "close": 3.11, "volume": 44365.0}, {"date": "2026-02-04", "close": 3.13, "volume": 23474.0}, {"date": "2026-02-05", "close": 2.96, "volume": 38656.0}, {"date": "2026-02-06", "close": 3.06, "volume": 23661.0}, {"date": "2026-02-09", "close": 2.98, "volume": 14697.0}, {"date": "2026-02-10", "close": 2.98, "volume": 34895.0}, {"date": "2026-02-11", "close": 3.15, "volume": 81856.0}, {"date": "2026-02-12", "close": 3.07, "volume": 28316.0}, {"date": "2026-02-13", "close": 3.02, "volume": 28622.0}, {"date": "2026-02-17", "close": 3.06, "volume": 24602.0}, {"date": "2026-02-18", "close": 3.01, "volume": 19764.0}, {"date": "2026-02-19", "close": 3.01, "volume": 31154.0}, {"date": "2026-02-20", "close": 3.01, "volume": 25352.0}, {"date": "2026-02-23", "close": 2.83, "volume": 52354.0}, {"date": "2026-02-24", "close": 2.83, "volume": 29292.0}, {"date": "2026-02-25", "close": 2.9, "volume": 16995.0}, {"date": "2026-02-26", "close": 2.9299, "volume": 17015.0}, {"date": "2026-02-27", "close": 2.87, "volume": 9946.0}, {"date": "2026-03-02", "close": 2.91, "volume": 53365.0}, {"date": "2026-03-03", "close": 2.98, "volume": 28607.0}, {"date": "2026-03-04", "close": 3.05, "volume": 34009.0}, {"date": "2026-03-05", "close": 3.17, "volume": 186542.0}, {"date": "2026-03-06", "close": 2.93, "volume": 203996.0}, {"date": "2026-03-09", "close": 2.86, "volume": 51070.0}, {"date": "2026-03-10", "close": 3.0, "volume": 56917.0}, {"date": "2026-03-11", "close": 3.01, "volume": 29916.0}, {"date": "2026-03-12", "close": 2.95, "volume": 27609.0}, {"date": "2026-03-13", "close": 2.92, "volume": 27990.0}, {"date": "2026-03-16", "close": 2.83, "volume": 58013.0}, {"date": "2026-03-17", "close": 2.83, "volume": 43939.0}, {"date": "2026-03-18", "close": 2.65, "volume": 91546.0}, {"date": "2026-03-19", "close": 2.4, "volume": 45502.0}, {"date": "2026-03-20", "close": 2.54, "volume": 273444.0}, {"date": "2026-03-23", "close": 2.43, "volume": 37991.0}, {"date": "2026-03-24", "close": 2.5, "volume": 38660.0}, {"date": "2026-03-25", "close": 2.38, "volume": 39711.0}, {"date": "2026-03-26", "close": 2.2, "volume": 24395.0}, {"date": "2026-03-27", "close": 2.65, "volume": 580636.0}, {"date": "2026-03-30", "close": 3.09, "volume": 247656.0}, {"date": "2026-03-31", "close": 3.25, "volume": 78045.0}, {"date": "2026-04-01", "close": 3.32, "volume": 60814.0}, {"date": "2026-04-02", "close": 3.57, "volume": 265912.0}, {"date": "2026-04-06", "close": 3.76, "volume": 176160.0}, {"date": "2026-04-07", "close": 3.63, "volume": 92024.0}, {"date": "2026-04-08", "close": 3.52, "volume": 191604.0}, {"date": "2026-04-09", "close": 3.155, "volume": 23096.0}, {"date": "2026-04-10", "close": 2.96, "volume": 81595.0}, {"date": "2026-04-13", "close": 2.92, "volume": 46129.0}, {"date": "2026-04-14", "close": 2.89, "volume": 40375.0}, {"date": "2026-04-15", "close": 3.04, "volume": 17430.0}, {"date": "2026-04-16", "close": 2.98, "volume": 36469.0}, {"date": "2026-04-17", "close": 2.99, "volume": 36220.0}, {"date": "2026-04-20", "close": 3.15, "volume": 93690.0}, {"date": "2026-04-21", "close": 2.94, "volume": 64971.0}, {"date": "2026-04-22", "close": 2.635, "volume": 157360.0}, {"date": "2026-04-23", "close": 2.76, "volume": 46372.0}, {"date": "2026-04-24", "close": 2.61, "volume": 200275.0}, {"date": "2026-04-27", "close": 2.52, "volume": 50010.0}, {"date": "2026-04-28", "close": 2.55, "volume": 29964.0}, {"date": "2026-04-29", "close": 2.619, "volume": 12272.0}, {"date": "2026-04-30", "close": 2.62, "volume": 37922.0}, {"date": "2026-05-01", "close": 2.75, "volume": 41128.0}, {"date": "2026-05-04", "close": 2.64, "volume": 24920.0}, {"date": "2026-05-05", "close": 2.63, "volume": 36700.0}, {"date": "2026-05-06", "close": 2.6, "volume": 33585.0}, {"date": "2026-05-07", "close": 2.6384, "volume": 32464.0}, {"date": "2026-05-08", "close": 2.546, "volume": 15500.0}, {"date": "2026-05-11", "close": 2.48, "volume": 49905.0}, {"date": "2026-05-12", "close": 2.5, "volume": 41992.0}, {"date": "2026-05-13", "close": 2.51, "volume": 50483.0}, {"date": "2026-05-14", "close": 2.5796, "volume": 53157.0}, {"date": "2026-05-15", "close": 2.42, "volume": 51215.0}, {"date": "2026-05-18", "close": 2.41, "volume": 19106.0}, {"date": "2026-05-19", "close": 2.37, "volume": 12011.0}, {"date": "2026-05-20", "close": 2.3, "volume": 31086.0}, {"date": "2026-05-21", "close": 2.3, "volume": 15286.0}, {"date": "2026-05-22", "close": 2.38, "volume": 10378.0}, {"date": "2026-05-26", "close": 2.29, "volume": 54182.0}, {"date": "2026-05-27", "close": 2.23, "volume": 20764.0}, {"date": "2026-05-28", "close": 2.13, "volume": 45664.0}, {"date": "2026-05-29", "close": 2.18, "volume": 21040.0}, {"date": "2026-06-01", "close": 2.35, "volume": 42557.0}, {"date": "2026-06-02", "close": 2.3708, "volume": 33460.0}, {"date": "2026-06-03", "close": 2.3, "volume": 15724.0}, {"date": "2026-06-04", "close": 2.42, "volume": 100060.0}, {"date": "2026-06-05", "close": 2.46, "volume": 101677.0}, {"date": "2026-06-08", "close": 2.34, "volume": 131621.0}, {"date": "2026-06-09", "close": 2.28, "volume": 61788.0}, {"date": "2026-06-10", "close": 2.24, "volume": 21184.0}, {"date": "2026-06-11", "close": 2.23, "volume": 212559.0}, {"date": "2026-06-12", "close": 2.16, "volume": 37099.0}, {"date": "2026-06-15", "close": 2.08, "volume": 44142.0}, {"date": "2026-06-16", "close": 2.05, "volume": 30959.0}, {"date": "2026-06-17", "close": 2.02, "volume": 30909.0}, {"date": "2026-06-18", "close": 2.07, "volume": 125073.0}, {"date": "2026-06-22", "close": 2.05, "volume": 145549.0}, {"date": "2026-06-23", "close": 2.0, "volume": 75046.0}, {"date": "2026-06-24", "close": 1.98, "volume": 50873.0}, {"date": "2026-06-25", "close": 1.93, "volume": 33375.0}, {"date": "2026-06-26", "close": 2.11, "volume": 173729.0}, {"date": "2026-06-29", "close": 2.05, "volume": 135302.0}, {"date": "2026-06-30", "close": 2.14, "volume": 34149.0}, {"date": "2026-07-01", "close": 2.15, "volume": 34945.0}, {"date": "2026-07-02", "close": 2.09, "volume": 23425.0}, {"date": "2026-07-06", "close": 2.05, "volume": 17604.0}, {"date": "2026-07-07", "close": 2.03, "volume": 20104.0}, {"date": "2026-07-08", "close": 2.05, "volume": 34315.0}, {"date": "2026-07-09", "close": 2.05, "volume": 10604.0}, {"date": "2026-07-10", "close": 2.105, "volume": 78747.0}, {"date": "2026-07-13", "close": 2.08, "volume": 21695.0}, {"date": "2026-07-14", "close": 2.01, "volume": 18483.0}, {"date": "2026-07-15", "close": 2.04, "volume": 6043600.0}, {"date": "2026-07-16", "close": 1.66, "volume": 497394.0}, {"date": "2026-07-17", "close": 1.94, "volume": 389424.0}, {"date": "2026-07-20", "close": 1.9, "volume": 113789.0}, {"date": "2026-07-21", "close": 1.84, "volume": 85366.0}, {"date": "2026-07-22", "close": 1.92, "volume": 169340.0}, {"date": "2026-07-23", "close": 1.79, "volume": 42764.0}, {"date": "2026-07-24", "close": 1.75, "volume": 49988.0}, {"date": "2026-07-27", "close": 1.71, "volume": 47504.0}, {"date": "2026-07-28", "close": 1.64, "volume": 32439.0}, {"date": "2026-07-29", "close": 1.645, "volume": 11727.0}, {"date": "2026-07-30", "close": 1.63, "volume": 14288.0}, {"date": "2026-07-31", "close": 1.62, "volume": 63583.0}, {"date": "2026-08-03", "close": 1.71, "volume": 36383.0}, {"date": "2026-08-04", "close": 1.74, "volume": 96600.0}, {"date": "2026-08-05", "close": 1.7, "volume": 38341.0}, {"date": "2026-08-06", "close": 1.64, "volume": 82954.0}, {"date": "2026-08-07", "close": 1.67, "volume": 41321.0}, {"date": "2026-08-10", "close": 1.52, "volume": 65126.0}, {"date": "2026-08-11", "close": 1.55, "volume": 37046.0}, {"date": "2026-08-12", "close": 1.49, "volume": 36619.0}, {"date": "2026-08-13", "close": 1.54, "volume": 39138.0}, {"date": "2026-08-14", "close": 1.46, "volume": 50142.0}, {"date": "2026-08-17", "close": 1.4, "volume": 52248.0}, {"date": "2026-08-18", "close": 1.42, "volume": 121966.0}, {"date": "2026-08-19", "close": 1.45, "volume": 104297.0}, {"date": "2026-08-20", "close": 1.36, "volume": 107324.0}, {"date": "2026-08-21", "close": 1.335, "volume": 55553.0}, {"date": "2026-08-24", "close": 1.265, "volume": 42477.0}, {"date": "2026-08-25", "close": 1.22, "volume": 56179.0}, {"date": "2026-08-26", "close": 1.17, "volume": 448212.0}, {"date": "2026-08-27", "close": 1.37, "volume": 144697.0}, {"date": "2026-08-28", "close": 1.57, "volume": 328434.0}, {"date": "2026-08-31", "close": 1.43, "volume": 79435.0}, {"date": "2026-09-01", "close": 1.4, "volume": 38148.0}, {"date": "2026-09-02", "close": 1.45, "volume": 31003.0}, {"date": "2026-09-03", "close": 1.4, "volume": 28937.0}, {"date": "2026-09-04", "close": 1.41, "volume": 27735.0}, {"date": "2026-09-08", "close": 1.49, "volume": 50398.0}, {"date": "2026-09-09", "close": 1.44, "volume": 54355.0}], "refreshing": true}