{"ticker": "NXPL", "overview": {"cik": "1058307", "ticker": "NXPL", "name": "NextPlat Corp", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-10-16", "title": "RB FORM 4 - 10.16.2026", "accession": "0001437749-26-032829", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "AF FORM 4 - 10.14.2026", "accession": "0001437749-26-032827", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "DP FORM 4 - 10.14.2026", "accession": "0001437749-26-032825", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "AA FORM 4 - 9.30.2026", "accession": "0001437749-26-032810", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "RB FORM 4 - 9.30.2026", "accession": "0001437749-26-032688", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "ELLENOFF FORM 4 9.30.2026", "accession": "0001437749-26-032687", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032200", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027772", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027680", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023651", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022523", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022521", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022458", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021566", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-08", "title": "FORM 424B3", "accession": "0001437749-26-019831", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001883", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-03", "title": "FORM S-3/A", "accession": "0001437749-26-019227", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-02", "title": "Form CORRESP", "accession": "0001437749-26-019229", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-02", "title": "Form 25-NSE", "accession": "0001354457-26-000517", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017156", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016986", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "FORM 424B5", "accession": "0001437749-26-016746", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-13", "title": "Form UPLOAD", "accession": "0000000000-26-004875", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-06", "title": "FORM S-3", "accession": "0001437749-26-015212", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014186", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1486513100.0, "sell_n": 0, "sell_sum": 0, "net": 1486513100.0, "insiders": 4, "first_date": "2022-01-28", "last_date": "2024-04-16"}, "metrics": {"ticker": "NXPL", "has_prices": true, "as_of": "2026-09-09", "last": 8.875, "prev_close": 8.95, "change": -0.07499999999999929, "change_pct": -0.008379888268156346, "session_volume": 62352.0, "vwap_5": 9.139002983404811, "vwap_20": 8.810577591312596, "vwap_60": 7.427596120121511, "vwap_250": 6.386014143732123, "high_52w": 9.68, "low_52w": 3.72, "avg_volume_20": 58420.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032829", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Robert Phillip Bedwell Jr.", "who_key": "Bedwell Robert Phillip Jr.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957196/000143774926032829/0001437749-26-032829-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001437749-26-032827", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Amanda Ferrio", "who_key": "Ferrio Amanda", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092631/000143774926032827/0001437749-26-032827-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001437749-26-032825", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "David Phipps", "who_key": "Phipps David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635266/000143774926032825/0001437749-26-032825-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "0001437749-26-032810", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Anthony Armas", "who_key": "Armas Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038106/000143774926032810/0001437749-26-032810-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "0001437749-26-032688", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901402/000143774926032688/0001437749-26-032688-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "0001437749-26-032687", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Douglas Ellenoff", "who_key": "ELLENOFF DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208497/000143774926032687/0001437749-26-032687-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "0001437749-26-022458", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Douglas Ellenoff", "who_key": "ELLENOFF DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926022458/0001437749-26-022458-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001437749-26-022521", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Anthony Armas", "who_key": "Armas Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926022521/0001437749-26-022521-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001437749-26-022523", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926022523/0001437749-26-022523-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001437749-26-013143", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926013143/0001437749-26-013143-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303285}, {"id": "0001437749-26-013145", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Anthony Armas", "who_key": "Armas Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926013145/0001437749-26-013145-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303285}, {"id": "0001437749-26-000619", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Douglas Ellenoff", "who_key": "ELLENOFF DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926000619/0001437749-26-000619-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441525}, {"id": "0001437749-26-000621", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Anthony Armas", "who_key": "Armas Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926000621/0001437749-26-000621-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441525}, {"id": "0001437749-26-000631", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774926000631/0001437749-26-000631-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441525}, {"id": "0001437749-25-037298", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "David Phipps", "who_key": "Phipps David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925037298/0001437749-25-037298-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001437749-25-037300", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Amanda Ferrio", "who_key": "Ferrio Amanda", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925037300/0001437749-25-037300-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001437749-25-037316", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Robert Phillip Bedwell Jr.", "who_key": "Bedwell Robert Phillip Jr.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925037316/0001437749-25-037316-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478965}, {"id": "0001437749-25-034491", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Anthony Armas", "who_key": "Armas Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925034491/0001437749-25-034491-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552405}, {"id": "0001437749-25-034513", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Douglas Ellenoff", "who_key": "ELLENOFF DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925034513/0001437749-25-034513-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552405}, {"id": "0001437749-25-034559", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Hector Delgado", "who_key": "Delgado Hector", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925034559/0001437749-25-034559-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552405}, {"id": "0001437749-25-030446", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "David Phipps", "who_key": "Phipps David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774925030446/0001437749-25-030446-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579765}, {"id": "0001437749-24-030636", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Cecile Munnik", "who_key": "Munnik Cecile", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030636/0001437749-24-030636-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030651", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Anthony Armas", "who_key": "Armas Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030651/0001437749-24-030651-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030662", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Jervis Hough", "who_key": "HOUGH JERVIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030662/0001437749-24-030662-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030663", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Elizabeth Alcaine", "who_key": "Alcaine Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030663/0001437749-24-030663-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030667", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Charles M. Fernandez", "who_key": "Fernandez Charles M.", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030667/0001437749-24-030667-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030680", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030680/0001437749-24-030680-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030683", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Cecile Munnik", "who_key": "Munnik Cecile", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030683/0001437749-24-030683-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-030696", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Robert Phillip Bedwell Jr.", "who_key": "Bedwell Robert Phillip Jr.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on NXPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924030696/0001437749-24-030696-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098165}, {"id": "0001437749-24-021049", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "John Edward Miller", "who_key": "Miller John Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35750000.0, "score": 72.9, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A board member backs up the truck on NXPL: $35.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924021049/0001437749-24-021049-index.htm", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340085}], "recent_buys": [{"id": "0001437749-24-021049", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "John Edward Miller", "who_key": "Miller John Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35750000.0, "score": 72.9, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "A board member backs up the truck on NXPL: $35.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924021049/0001437749-24-021049-index.htm", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340085}, {"id": "0001493152-22-035962", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "David Phipps", "who_key": "Phipps David", "role": "President/CEO of Global Ops, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1421437500.0, "score": 86.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "$1.4B monster buy: The CEO piles into NXPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035962/0001493152-22-035962-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044245}, {"id": "0001493152-22-035961", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Charles M. Fernandez", "who_key": "Fernandez Charles M.", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 91.3, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "3 insiders now buying NXPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035961/0001493152-22-035961-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044245}, {"id": "0001493152-22-035960", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 90.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whole bench is buying NXPL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035960/0001493152-22-035960-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044245}, {"id": "0001493152-22-035971", "src": "INSIDERS", "ticker": "NXPL", "cik": "1058307", "company": "NextPlat Corp", "company_raw": "NextPlat Corp", "who": "John Edward Miller", "who_key": "Miller John Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29325600.000000004, "score": 70.9, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "NXPL lands a director's $29.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035971/0001493152-22-035971-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505045}], "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": "NextPlat Corp - Common Stock", "new_value": "NextPlat Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001058307", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001058307", "applied": 1, "detected_at": "2026-10-26T18:51:43.418683"}]}, "key_people": [{"who": "David Phipps", "who_key": "Phipps David", "role": "President/CEO of Global Ops, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1421437500.0, "sold": 0, "net": 1421437500.0, "trades": 1, "top_score": 86.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1421437500.0, "date": "2022-12-14", "score": 86.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035962/0001493152-22-035962-index.htm"}], "latest": {"action": "BUY", "amount": 1421437500.0, "date": "2022-12-14", "score": 86.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035962/0001493152-22-035962-index.htm"}}, {"who": "John Edward Miller", "who_key": "Miller John Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65075600.0, "sold": 0, "net": 65075600.0, "trades": 2, "top_score": 72.9, "lean": "buying", "history": [{"action": "BUY", "amount": 35750000.0, "date": "2024-04-16", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924021049/0001437749-24-021049-index.htm"}, {"action": "BUY", "amount": 29325600.000000004, "date": "2022-01-28", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035971/0001493152-22-035971-index.htm"}], "latest": {"action": "BUY", "amount": 35750000.0, "date": "2024-04-16", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000143774924021049/0001437749-24-021049-index.htm"}}, {"who": "Charles M. Fernandez", "who_key": "Fernandez Charles M.", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 91.3, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-12-14", "score": 91.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035961/0001493152-22-035961-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-12-14", "score": 91.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035961/0001493152-22-035961-index.htm"}}, {"who": "Rodney Barreto", "who_key": "Barreto Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-12-14", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035960/0001493152-22-035960-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-12-14", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1058307/000149315222035960/0001493152-22-035960-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "RB FORM 4 - 10.16.2026", "accession": "0001437749-26-032829", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "AF FORM 4 - 10.14.2026", "accession": "0001437749-26-032827", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "DP FORM 4 - 10.14.2026", "accession": "0001437749-26-032825", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "AA FORM 4 - 9.30.2026", "accession": "0001437749-26-032810", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "RB FORM 4 - 9.30.2026", "accession": "0001437749-26-032688", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "ELLENOFF FORM 4 9.30.2026", "accession": "0001437749-26-032687", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032200", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027772", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027680", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023651", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022523", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022521", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022458", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021566", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-08", "title": "FORM 424B3", "accession": "0001437749-26-019831", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001883", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-03", "title": "FORM S-3/A", "accession": "0001437749-26-019227", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-02", "title": "Form CORRESP", "accession": "0001437749-26-019229", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-02", "title": "Form 25-NSE", "accession": "0001354457-26-000517", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017156", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016986", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-13", "title": "FORM 424B5", "accession": "0001437749-26-016746", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-13", "title": "Form UPLOAD", "accession": "0000000000-26-004875", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-06", "title": "FORM S-3", "accession": "0001437749-26-015212", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014186", "price_sensitive": false}], "performance": {"ticker": "NXPL", "has_prices": true, "summary": {"n": 5, "avg": -0.45183899768114166, "win_rate": 0.0, "best": -0.37499999999999994, "worst": -0.7298325722983258, "as_of": "2026-09-09"}, "buys": [{"who": "Miller John Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35750000.0, "date": "2024-04-16", "score": 72.9, "ref_price": 14.9, "return": -0.40436241610738255}, {"who": "Phipps David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO of Global Ops, Director", "amount": 1421437500.0, "date": "2022-12-14", "score": 86.1, "ref_price": 14.2, "return": -0.37499999999999994}, {"who": "Fernandez Charles M.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 0.0, "date": "2022-12-14", "score": 91.3, "ref_price": 14.2, "return": -0.37499999999999994}, {"who": "Barreto Rodney", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-12-14", "score": 90.0, "ref_price": 14.2, "return": -0.37499999999999994}, {"who": "Miller John Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29325600.000000004, "date": "2022-01-28", "score": 70.9, "ref_price": 32.85, "return": -0.7298325722983258}]}, "price_series": [{"date": "2019-08-19", "close": 187.5, "volume": null}, {"date": "2019-08-20", "close": 187.5, "volume": null}, {"date": "2019-08-21", "close": 187.5, "volume": null}, {"date": "2019-08-22", "close": 187.5, "volume": null}, {"date": "2019-08-23", "close": 187.5, "volume": null}, {"date": "2019-08-26", "close": 187.5, "volume": null}, {"date": "2019-08-27", "close": 187.5, "volume": null}, {"date": "2019-08-28", "close": 187.5, "volume": null}, {"date": "2019-08-29", "close": 187.5, "volume": null}, {"date": "2019-08-30", "close": 187.5, "volume": null}, {"date": "2019-09-03", "close": 187.5, "volume": null}, {"date": "2019-09-04", "close": 187.5, "volume": null}, {"date": "2019-09-05", "close": 187.5, "volume": null}, {"date": "2019-09-06", "close": 187.5, "volume": null}, {"date": "2019-09-09", "close": 187.5, "volume": null}, {"date": "2019-09-10", "close": 187.5, "volume": null}, {"date": "2019-09-11", "close": 187.5, "volume": null}, {"date": "2019-09-12", "close": 187.5, "volume": null}, {"date": "2019-09-13", "close": 187.5, "volume": null}, {"date": "2019-09-16", "close": 248.5, "volume": 5.0}, {"date": "2019-09-17", "close": 248.5, "volume": null}, {"date": "2019-09-18", "close": 248.5, "volume": null}, {"date": "2019-09-19", "close": 248.5, "volume": null}, {"date": "2019-09-20", "close": 248.5, "volume": null}, {"date": "2019-09-23", "close": 248.5, "volume": null}, {"date": "2019-09-24", "close": 248.5, "volume": null}, {"date": "2019-09-25", "close": 163.0, "volume": 4.0}, {"date": "2019-09-26", "close": 163.0, "volume": null}, {"date": "2019-09-27", "close": 163.0, "volume": null}, {"date": "2019-09-30", "close": 163.0, "volume": null}, {"date": "2019-10-01", "close": 163.0, "volume": null}, {"date": "2019-10-02", "close": 163.0, "volume": null}, {"date": "2019-10-03", "close": 163.0, "volume": null}, {"date": "2019-10-04", "close": 163.0, "volume": null}, {"date": "2019-10-07", "close": 163.0, "volume": null}, {"date": "2019-10-08", "close": 163.0, "volume": null}, {"date": "2019-10-09", "close": 163.0, "volume": null}, {"date": "2019-10-10", "close": 163.0, "volume": null}, {"date": "2019-10-11", "close": 163.0, "volume": null}, {"date": "2019-10-14", "close": 163.0, "volume": null}, {"date": "2019-10-15", "close": 163.0, "volume": null}, {"date": "2019-10-16", "close": 163.0, "volume": null}, {"date": "2019-10-17", "close": 175.0, "volume": 3.0}, {"date": "2019-10-18", "close": 175.0, "volume": null}, {"date": "2019-10-21", "close": 175.0, "volume": null}, {"date": "2019-10-22", "close": 175.0, "volume": null}, {"date": "2019-10-23", "close": 175.0, "volume": null}, {"date": "2019-10-24", "close": 175.0, "volume": null}, {"date": "2019-10-25", "close": 175.0, "volume": null}, {"date": "2019-10-28", "close": 175.0, "volume": null}, {"date": "2019-10-29", "close": 175.0, "volume": null}, {"date": "2019-10-30", "close": 175.0, "volume": null}, {"date": "2019-10-31", "close": 175.0, "volume": null}, {"date": "2019-11-01", "close": 175.0, "volume": null}, {"date": "2019-11-04", "close": 175.0, "volume": null}, {"date": "2019-11-05", "close": 155.0, "volume": 22.0}, {"date": "2019-11-06", "close": 155.0, "volume": null}, {"date": "2019-11-07", "close": 155.0, "volume": null}, {"date": "2019-11-08", "close": 155.0, "volume": null}, {"date": "2019-11-11", "close": 155.0, "volume": null}, {"date": "2019-11-12", "close": 151.0, "volume": 10.0}, {"date": "2019-11-13", "close": 151.0, "volume": null}, {"date": "2019-11-14", "close": 151.0, "volume": null}, {"date": "2019-11-15", "close": 151.0, "volume": null}, {"date": "2019-11-18", "close": 151.0, "volume": null}, {"date": "2019-11-19", "close": 151.0, "volume": null}, {"date": "2019-11-20", "close": 151.0, "volume": null}, {"date": "2019-11-21", "close": 151.0, "volume": null}, {"date": "2019-11-22", "close": 151.0, "volume": null}, {"date": "2019-11-25", "close": 151.0, "volume": null}, {"date": "2019-11-26", "close": 151.0, "volume": null}, {"date": "2019-11-27", "close": 151.0, "volume": null}, {"date": "2019-11-29", "close": 151.0, "volume": null}, {"date": "2019-12-02", "close": 151.0, "volume": null}, {"date": "2019-12-03", "close": 151.0, "volume": null}, {"date": "2019-12-04", "close": 151.0, "volume": null}, {"date": "2019-12-05", "close": 151.0, "volume": null}, {"date": "2019-12-06", "close": 151.0, "volume": null}, {"date": "2019-12-09", "close": 151.0, "volume": null}, {"date": "2019-12-10", "close": 151.0, "volume": null}, {"date": "2019-12-11", "close": 151.0, "volume": null}, {"date": "2019-12-12", "close": 151.0, "volume": null}, {"date": "2019-12-13", "close": 151.0, "volume": null}, {"date": "2019-12-16", "close": 151.0, "volume": null}, {"date": "2019-12-17", "close": 151.0, "volume": null}, {"date": "2019-12-18", "close": 151.0, "volume": null}, {"date": "2019-12-19", "close": 151.0, "volume": null}, {"date": "2019-12-20", "close": 151.0, "volume": null}, {"date": "2019-12-23", "close": 151.0, "volume": null}, {"date": "2019-12-24", "close": 151.0, "volume": null}, {"date": "2019-12-26", "close": 151.0, "volume": null}, {"date": "2019-12-27", "close": 151.0, "volume": null}, {"date": "2019-12-30", "close": 151.0, "volume": null}, {"date": "2019-12-31", "close": 147.5, "volume": 3.0}, {"date": "2020-01-02", "close": 147.5, "volume": null}, {"date": "2020-01-03", "close": 147.5, "volume": null}, {"date": "2020-01-06", "close": 147.5, "volume": null}, {"date": "2020-01-07", "close": 147.5, "volume": null}, {"date": "2020-01-08", "close": 147.5, "volume": null}, {"date": "2020-01-09", "close": 147.5, "volume": null}, {"date": "2020-01-10", "close": 147.5, "volume": null}, {"date": "2020-01-13", "close": 147.5, "volume": null}, {"date": "2020-01-14", "close": 147.5, "volume": null}, {"date": "2020-01-15", "close": 147.5, "volume": null}, {"date": "2020-01-16", "close": 147.5, "volume": null}, {"date": "2020-01-17", "close": 147.5, "volume": null}, {"date": "2020-01-21", "close": 147.5, "volume": null}, {"date": "2020-01-22", "close": 147.5, "volume": null}, {"date": "2020-01-23", "close": 147.5, "volume": null}, {"date": "2020-01-24", "close": 147.5, "volume": null}, {"date": "2020-01-27", "close": 147.5, "volume": null}, {"date": "2020-01-28", "close": 147.5, "volume": null}, {"date": "2020-01-29", "close": 147.5, "volume": null}, {"date": "2020-01-30", "close": 147.5, "volume": null}, {"date": "2020-01-31", "close": 147.5, "volume": null}, {"date": "2020-02-03", "close": 147.5, "volume": null}, {"date": "2020-02-04", "close": 147.5, "volume": null}, {"date": "2020-02-05", "close": 147.5, "volume": null}, {"date": "2020-02-06", "close": 147.5, "volume": null}, {"date": "2020-02-07", "close": 147.5, "volume": null}, {"date": "2020-02-10", "close": 141.0, "volume": 2.0}, {"date": "2020-02-11", "close": 141.0, "volume": null}, {"date": "2020-02-12", "close": 141.0, "volume": null}, {"date": "2020-02-13", "close": 141.0, "volume": null}, {"date": "2020-02-14", "close": 141.0, "volume": null}, {"date": "2020-02-18", "close": 141.0, "volume": null}, {"date": "2020-02-19", "close": 141.0, "volume": null}, {"date": "2020-02-20", "close": 141.0, "volume": null}, {"date": "2020-02-21", "close": 141.0, "volume": null}, {"date": "2020-02-24", "close": 141.0, "volume": null}, {"date": "2020-02-25", "close": 141.0, "volume": null}, {"date": "2020-02-26", "close": 141.0, "volume": null}, {"date": "2020-02-27", "close": 141.0, "volume": null}, {"date": "2020-02-28", "close": 141.0, "volume": null}, {"date": "2020-03-02", "close": 141.0, "volume": null}, {"date": "2020-03-03", "close": 141.0, "volume": null}, {"date": "2020-03-04", "close": 141.0, "volume": null}, {"date": "2020-03-05", "close": 141.0, "volume": null}, {"date": "2020-03-06", "close": 141.0, "volume": null}, {"date": "2020-03-09", "close": 141.0, "volume": null}, {"date": "2020-03-10", "close": 141.0, "volume": null}, {"date": "2020-03-11", "close": 141.0, "volume": null}, {"date": "2020-03-12", "close": 141.0, "volume": null}, {"date": "2020-03-13", "close": 141.0, "volume": null}, {"date": "2020-03-16", "close": 141.0, "volume": null}, {"date": "2020-03-17", "close": 141.0, "volume": null}, {"date": "2020-03-18", "close": 141.0, "volume": null}, {"date": "2020-03-19", "close": 141.0, "volume": null}, {"date": "2020-03-20", "close": 141.0, "volume": null}, {"date": "2020-03-23", "close": 141.0, "volume": null}, {"date": "2020-03-24", "close": 141.0, "volume": null}, {"date": "2020-03-25", "close": 141.0, "volume": null}, {"date": "2020-03-26", "close": 141.0, "volume": null}, {"date": "2020-03-27", "close": 141.0, "volume": null}, {"date": "2020-03-30", "close": 141.0, "volume": null}, {"date": "2020-03-31", "close": 141.0, "volume": null}, {"date": "2020-04-01", "close": 141.0, "volume": null}, {"date": "2020-04-02", "close": 141.0, "volume": null}, {"date": "2020-04-03", "close": 141.0, "volume": null}, {"date": "2020-04-06", "close": 141.0, "volume": null}, {"date": "2020-04-07", "close": 141.0, "volume": null}, {"date": "2020-04-08", "close": 141.0, "volume": null}, {"date": "2020-04-09", "close": 141.0, "volume": null}, {"date": "2020-04-13", "close": 141.0, "volume": null}, {"date": "2020-04-14", "close": 141.0, "volume": null}, {"date": "2020-04-15", "close": 141.0, "volume": null}, {"date": "2020-04-16", "close": 141.0, "volume": null}, {"date": "2020-04-17", "close": 137.5, "volume": 2.0}, {"date": "2020-04-20", "close": 137.5, "volume": null}, {"date": "2020-04-21", "close": 174.5, "volume": 7.0}, {"date": "2020-04-22", "close": 174.5, "volume": null}, {"date": "2020-04-23", "close": 174.5, "volume": null}, {"date": "2020-04-24", "close": 174.5, "volume": null}, {"date": "2020-04-27", "close": 174.5, "volume": null}, {"date": "2020-04-28", "close": 174.5, "volume": null}, {"date": "2020-04-29", "close": 174.5, "volume": null}, {"date": "2020-04-30", "close": 174.5, "volume": 2.0}, {"date": "2020-05-01", "close": 174.5, "volume": null}, {"date": "2020-05-04", "close": 174.5, "volume": null}, {"date": "2020-05-05", "close": 174.5, "volume": null}, {"date": "2020-05-06", "close": 174.5, "volume": null}, {"date": "2020-05-07", "close": 165.0, "volume": 2.0}, {"date": "2020-05-08", "close": 150.0, "volume": 8.0}, {"date": "2020-05-11", "close": 150.0, "volume": null}, {"date": "2020-05-12", "close": 150.0, "volume": null}, {"date": "2020-05-13", "close": 150.0, "volume": null}, {"date": "2020-05-14", "close": 122.0, "volume": 6.0}, {"date": "2020-05-15", "close": 149.0, "volume": 7.0}, {"date": "2020-05-18", "close": 125.0, "volume": 8.0}, {"date": "2020-05-19", "close": 125.0, "volume": 5.0}, {"date": "2020-05-20", "close": 125.0, "volume": null}, {"date": "2020-05-21", "close": 125.5, "volume": 3.0}, {"date": "2020-05-22", "close": 125.5, "volume": null}, {"date": "2020-05-26", "close": 125.5, "volume": null}, {"date": "2020-05-27", "close": 202.5, "volume": 17.0}, {"date": "2020-05-28", "close": 202.5, "volume": null}, {"date": "2020-05-29", "close": 200.0, "volume": 4.0}, {"date": "2020-06-01", "close": 200.0, "volume": null}, {"date": "2020-06-02", "close": 200.0, "volume": null}, {"date": "2020-06-03", "close": 200.0, "volume": null}, {"date": "2020-06-04", "close": 200.0, "volume": null}, {"date": "2020-06-05", "close": 200.0, "volume": null}, {"date": "2020-06-08", "close": 187.5, "volume": 3.0}, {"date": "2020-06-09", "close": 187.5, "volume": null}, {"date": "2020-06-10", "close": 187.5, "volume": null}, {"date": "2020-06-11", "close": 187.5, "volume": null}, {"date": "2020-06-12", "close": 112.0, "volume": 7.0}, {"date": "2020-06-15", "close": 112.0, "volume": null}, {"date": "2020-06-16", "close": 112.0, "volume": null}, {"date": "2020-06-17", "close": 112.0, "volume": null}, {"date": "2020-06-18", "close": 187.0, "volume": 2.0}, {"date": "2020-06-19", "close": 199.5, "volume": 8.0}, {"date": "2020-06-22", "close": 199.5, "volume": null}, {"date": "2020-06-23", "close": 199.5, "volume": null}, {"date": "2020-06-24", "close": 199.5, "volume": null}, {"date": "2020-06-25", "close": 199.5, "volume": null}, {"date": "2020-06-26", "close": 205.0, "volume": 2.0}, {"date": "2020-06-29", "close": 200.0, "volume": 5.0}, {"date": "2020-06-30", "close": 200.0, "volume": null}, {"date": "2020-07-01", "close": 200.0, "volume": null}, {"date": "2020-07-02", "close": 150.0, "volume": 11.0}, {"date": "2020-07-06", "close": 125.5, "volume": 5.0}, {"date": "2020-07-07", "close": 125.5, "volume": null}, {"date": "2020-07-08", "close": 125.5, "volume": null}, {"date": "2020-07-09", "close": 125.5, "volume": null}, {"date": "2020-07-10", "close": 125.5, "volume": null}, {"date": "2020-07-13", "close": 125.5, "volume": null}, {"date": "2020-07-14", "close": 125.5, "volume": null}, {"date": "2020-07-15", "close": 125.5, "volume": null}, {"date": "2020-07-16", "close": 125.5, "volume": null}, {"date": "2020-07-17", "close": 125.5, "volume": null}, {"date": "2020-07-20", "close": 125.5, "volume": null}, {"date": "2020-07-21", "close": 125.5, "volume": null}, {"date": "2020-07-22", "close": 125.5, "volume": null}, {"date": "2020-07-23", "close": 125.5, "volume": null}, {"date": "2020-07-24", "close": 125.5, "volume": null}, {"date": "2020-07-27", "close": 125.5, "volume": null}, {"date": "2020-07-28", "close": 125.5, "volume": null}, {"date": "2020-07-29", "close": 125.5, "volume": null}, {"date": "2020-07-30", "close": 125.5, "volume": null}, {"date": "2020-07-31", "close": 125.5, "volume": null}, {"date": "2020-08-03", "close": 125.5, "volume": null}, {"date": "2020-08-04", "close": 125.5, "volume": null}, {"date": "2020-08-05", "close": 125.5, "volume": null}, {"date": "2020-08-06", "close": 125.5, "volume": null}, {"date": "2020-08-07", "close": 125.5, "volume": null}, {"date": "2020-08-10", "close": 125.5, "volume": null}, {"date": "2020-08-11", "close": 125.5, "volume": null}, {"date": "2020-08-12", "close": 127.0, "volume": 8.0}, {"date": "2020-08-13", "close": 125.5, "volume": 10.0}, {"date": "2020-08-14", "close": 125.5, "volume": 2.0}, {"date": "2020-08-17", "close": 125.5, "volume": null}, {"date": "2020-08-18", "close": 125.5, "volume": null}, {"date": "2020-08-19", "close": 125.5, "volume": null}, {"date": "2020-08-20", "close": 125.5, "volume": null}, {"date": "2020-08-21", "close": 125.5, "volume": null}, {"date": "2020-08-24", "close": 125.5, "volume": null}, {"date": "2020-08-25", "close": 125.5, "volume": null}, {"date": "2020-08-26", "close": 125.5, "volume": null}, {"date": "2020-08-27", "close": 125.5, "volume": null}, {"date": "2020-08-28", "close": 125.5, "volume": null}, {"date": "2020-08-31", "close": 125.5, "volume": null}, {"date": "2020-09-01", "close": 125.0, "volume": 3.0}, {"date": "2020-09-02", "close": 125.0, "volume": null}, {"date": "2020-09-03", "close": 125.0, "volume": null}, {"date": "2020-09-04", "close": 107.5, "volume": 19.0}, {"date": "2020-09-08", "close": 107.5, "volume": null}, {"date": "2020-09-09", "close": 95.0, "volume": 4.0}, {"date": "2020-09-10", "close": 95.0, "volume": null}, {"date": "2020-09-11", "close": 95.0, "volume": null}, {"date": "2020-09-14", "close": 95.0, "volume": null}, {"date": "2020-09-15", "close": 120.0, "volume": 4.0}, {"date": "2020-09-16", "close": 120.0, "volume": null}, {"date": "2020-09-17", "close": 127.5, "volume": 4.0}, {"date": "2020-09-18", "close": 127.5, "volume": null}, {"date": "2020-09-21", "close": 106.0, "volume": 19.0}, {"date": "2020-09-22", "close": 106.0, "volume": null}, {"date": "2020-09-23", "close": 106.0, "volume": null}, {"date": "2020-09-24", "close": 106.0, "volume": null}, {"date": "2020-09-25", "close": 103.0, "volume": 146.0}, {"date": "2020-09-28", "close": 103.0, "volume": null}, {"date": "2020-09-29", "close": 103.0, "volume": null}, {"date": "2020-09-30", "close": 103.0, "volume": null}, {"date": "2020-10-01", "close": 103.0, "volume": null}, {"date": "2020-10-02", "close": 103.0, "volume": null}, {"date": "2020-10-05", "close": 103.0, "volume": null}, {"date": "2020-10-06", "close": 103.0, "volume": null}, {"date": "2020-10-07", "close": 103.0, "volume": null}, {"date": "2020-10-08", "close": 103.0, "volume": null}, {"date": "2020-10-09", "close": 103.0, "volume": null}, {"date": "2020-10-12", "close": 112.5, "volume": 3.0}, {"date": "2020-10-13", "close": 112.5, "volume": null}, {"date": "2020-10-14", "close": 112.5, "volume": null}, {"date": "2020-10-15", "close": 112.5, "volume": null}, {"date": "2020-10-16", "close": 112.5, "volume": null}, {"date": "2020-10-19", "close": 112.5, "volume": null}, {"date": "2020-10-20", "close": 112.5, "volume": null}, {"date": "2020-10-21", "close": 112.5, "volume": null}, {"date": "2020-10-22", "close": 112.5, "volume": null}, {"date": "2020-10-23", "close": 112.5, "volume": null}, {"date": "2020-10-26", "close": 112.5, "volume": null}, {"date": "2020-10-27", "close": 112.5, "volume": null}, {"date": "2020-10-28", "close": 112.5, "volume": null}, {"date": "2020-10-29", "close": 112.5, "volume": null}, {"date": "2020-10-30", "close": 112.5, "volume": null}, {"date": "2020-11-02", "close": 112.5, "volume": null}, {"date": "2020-11-03", "close": 112.5, "volume": null}, {"date": "2020-11-04", "close": 112.5, "volume": null}, {"date": "2020-11-05", "close": 112.5, "volume": null}, {"date": "2020-11-06", "close": 112.5, "volume": null}, {"date": "2020-11-09", "close": 112.5, "volume": null}, {"date": "2020-11-10", "close": 112.5, "volume": null}, {"date": "2020-11-11", "close": 112.5, "volume": null}, {"date": "2020-11-12", "close": 112.5, "volume": null}, {"date": "2020-11-13", "close": 112.5, "volume": null}, {"date": "2020-11-16", "close": 112.5, "volume": null}, {"date": "2020-11-17", "close": 112.5, "volume": null}, {"date": "2020-11-18", "close": 112.5, "volume": null}, {"date": "2020-11-19", "close": 184.5, "volume": 9.0}, {"date": "2020-11-20", "close": 200.5, "volume": 152.0}, {"date": "2020-11-23", "close": 150.5, "volume": 14.0}, {"date": "2020-11-24", "close": 118.5, "volume": 21.0}, {"date": "2020-11-25", "close": 118.5, "volume": null}, {"date": "2020-11-27", "close": 118.5, "volume": null}, {"date": "2020-11-30", "close": 120.0, "volume": 26.0}, {"date": "2020-12-01", "close": 120.0, "volume": 50.0}, {"date": "2020-12-02", "close": 120.0, "volume": null}, {"date": "2020-12-03", "close": 122.5, "volume": 2.0}, {"date": "2020-12-04", "close": 122.5, "volume": null}, {"date": "2020-12-07", "close": 135.0, "volume": 11.0}, {"date": "2020-12-08", "close": 135.0, "volume": null}, {"date": "2020-12-09", "close": 135.0, "volume": null}, {"date": "2020-12-10", "close": 135.0, "volume": null}, {"date": "2020-12-11", "close": 135.0, "volume": null}, {"date": "2020-12-14", "close": 135.0, "volume": null}, {"date": "2020-12-15", "close": 135.0, "volume": null}, {"date": "2020-12-16", "close": 135.0, "volume": null}, {"date": "2020-12-17", "close": 169.5, "volume": 9.0}, {"date": "2020-12-18", "close": 169.5, "volume": null}, {"date": "2020-12-21", "close": 169.5, "volume": null}, {"date": "2020-12-22", "close": 169.5, "volume": null}, {"date": "2020-12-23", "close": 169.5, "volume": null}, {"date": "2020-12-24", "close": 169.5, "volume": null}, {"date": "2020-12-28", "close": 169.5, "volume": null}, {"date": "2020-12-29", "close": 130.0, "volume": 5.0}, {"date": "2020-12-30", "close": 130.0, "volume": null}, {"date": "2020-12-31", "close": 130.0, "volume": null}, {"date": "2021-01-04", "close": 130.0, "volume": 15.0}, {"date": "2021-01-05", "close": 130.0, "volume": null}, {"date": "2021-01-06", "close": 130.0, "volume": null}, {"date": "2021-01-07", "close": 130.0, "volume": null}, {"date": "2021-01-08", "close": 130.0, "volume": null}, {"date": "2021-01-11", "close": 131.0, "volume": 2.0}, {"date": "2021-01-12", "close": 131.0, "volume": null}, {"date": "2021-01-13", "close": 131.0, "volume": null}, {"date": "2021-01-14", "close": 131.0, "volume": null}, {"date": "2021-01-15", "close": 132.0, "volume": 5.0}, {"date": "2021-01-19", "close": 237.5, "volume": 23.0}, {"date": "2021-01-20", "close": 237.5, "volume": null}, {"date": "2021-01-21", "close": 150.0, "volume": 22.0}, {"date": "2021-01-22", "close": 150.5, "volume": 12.0}, {"date": "2021-01-25", "close": 188.5, "volume": 4.0}, {"date": "2021-01-26", "close": 187.5, "volume": 32.0}, {"date": "2021-01-27", "close": 187.5, "volume": 3.0}, {"date": "2021-01-28", "close": 150.5, "volume": 17.0}, {"date": "2021-01-29", "close": 175.0, "volume": 6.0}, {"date": "2021-02-01", "close": 163.025, "volume": 34.0}, {"date": "2021-02-02", "close": 174.5, "volume": 4.0}, {"date": "2021-02-03", "close": 174.5, "volume": null}, {"date": "2021-02-04", "close": 174.5, "volume": 8.0}, {"date": "2021-02-05", "close": 150.5, "volume": 25.0}, {"date": "2021-02-08", "close": 195.0, "volume": 145.0}, {"date": "2021-02-09", "close": 175.0, "volume": 63.0}, {"date": "2021-02-10", "close": 187.5, "volume": 27.0}, {"date": "2021-02-11", "close": 187.0, "volume": 6.0}, {"date": "2021-02-12", "close": 187.5, "volume": 9.0}, {"date": "2021-02-16", "close": 187.5, "volume": 9.0}, {"date": "2021-02-17", "close": 187.5, "volume": null}, {"date": "2021-02-18", "close": 184.0, "volume": 32.0}, {"date": "2021-02-19", "close": 187.5, "volume": 21.0}, {"date": "2021-02-22", "close": 199.5, "volume": 31.0}, {"date": "2021-02-23", "close": 142.0, "volume": 7.0}, {"date": "2021-02-24", "close": 194.0, "volume": 14.0}, {"date": "2021-02-25", "close": 194.0, "volume": null}, {"date": "2021-02-26", "close": 175.0, "volume": 5.0}, {"date": "2021-03-01", "close": 175.0, "volume": null}, {"date": "2021-03-02", "close": 175.0, "volume": null}, {"date": "2021-03-03", "close": 138.5, "volume": 8.0}, {"date": "2021-03-04", "close": 136.5, "volume": 8.0}, {"date": "2021-03-05", "close": 136.5, "volume": null}, {"date": "2021-03-08", "close": 136.5, "volume": null}, {"date": "2021-03-09", "close": 175.0, "volume": 5.0}, {"date": "2021-03-10", "close": 175.0, "volume": null}, {"date": "2021-03-11", "close": 175.0, "volume": null}, {"date": "2021-03-12", "close": 175.0, "volume": null}, {"date": "2021-03-15", "close": 174.0, "volume": 11.0}, {"date": "2021-03-16", "close": 137.5, "volume": 17.0}, {"date": "2021-03-17", "close": 137.5, "volume": null}, {"date": "2021-03-18", "close": 137.5, "volume": null}, {"date": "2021-03-19", "close": 137.5, "volume": null}, {"date": "2021-03-22", "close": 137.5, "volume": null}, {"date": "2021-03-23", "close": 137.5, "volume": null}, {"date": "2021-03-24", "close": 138.0, "volume": 10.0}, {"date": "2021-03-25", "close": 138.0, "volume": null}, {"date": "2021-03-26", "close": 172.5, "volume": 2.0}, {"date": "2021-03-29", "close": 172.5, "volume": null}, {"date": "2021-03-30", "close": 172.5, "volume": null}, {"date": "2021-03-31", "close": 172.5, "volume": null}, {"date": "2021-04-01", "close": 172.5, "volume": null}, {"date": "2021-04-05", "close": 172.5, "volume": null}, {"date": "2021-04-06", "close": 172.5, "volume": null}, {"date": "2021-04-07", "close": 160.0, "volume": 2.0}, {"date": "2021-04-08", "close": 142.5, "volume": 4.0}, {"date": "2021-04-09", "close": 142.5, "volume": null}, {"date": "2021-04-12", "close": 138.0, "volume": 5.0}, {"date": "2021-04-13", "close": 138.0, "volume": null}, {"date": "2021-04-14", "close": 138.0, "volume": null}, {"date": "2021-04-15", "close": 138.0, "volume": null}, {"date": "2021-04-16", "close": 138.0, "volume": null}, {"date": "2021-04-19", "close": 138.0, "volume": null}, {"date": "2021-04-20", "close": 148.75, "volume": 2.0}, {"date": "2021-04-21", "close": 148.75, "volume": null}, {"date": "2021-04-22", "close": 148.75, "volume": null}, {"date": "2021-04-23", "close": 148.75, "volume": null}, {"date": "2021-04-26", "close": 148.75, "volume": null}, {"date": "2021-04-27", "close": 148.75, "volume": null}, {"date": "2021-04-28", "close": 148.75, "volume": null}, {"date": "2021-04-29", "close": 148.75, "volume": null}, {"date": "2021-04-30", "close": 148.75, "volume": null}, {"date": "2021-05-03", "close": 148.75, "volume": null}, {"date": "2021-05-04", "close": 138.0, "volume": 4.0}, {"date": "2021-05-05", "close": 138.0, "volume": null}, {"date": "2021-05-06", "close": 138.0, "volume": null}, {"date": "2021-05-07", "close": 138.0, "volume": null}, {"date": "2021-05-10", "close": 138.0, "volume": null}, {"date": "2021-05-11", "close": 138.0, "volume": null}, {"date": "2021-05-12", "close": 138.0, "volume": 3.0}, {"date": "2021-05-13", "close": 138.0, "volume": null}, {"date": "2021-05-14", "close": 148.75, "volume": 2.0}, {"date": "2021-05-17", "close": 148.75, "volume": null}, {"date": "2021-05-18", "close": 148.75, "volume": null}, {"date": "2021-05-19", "close": 148.75, "volume": null}, {"date": "2021-05-20", "close": 148.75, "volume": null}, {"date": "2021-05-21", "close": 148.5, "volume": 13.0}, {"date": "2021-05-24", "close": 148.5, "volume": null}, {"date": "2021-05-25", "close": 137.5, "volume": 29.0}, {"date": "2021-05-26", "close": 147.5, "volume": 46.0}, {"date": "2021-05-27", "close": 159.5, "volume": 80.0}, {"date": "2021-05-28", "close": 42.0, "volume": 54913.0}, {"date": "2021-06-01", "close": 45.0, "volume": 46825.0}, {"date": "2021-06-02", "close": 43.5, "volume": 21709.0}, {"date": "2021-06-03", "close": 43.4, "volume": 10728.0}, {"date": "2021-06-04", "close": 44.0, "volume": 16208.0}, {"date": "2021-06-07", "close": 43.9, "volume": 10175.0}, {"date": "2021-06-08", "close": 55.0, "volume": 338039.0}, {"date": "2021-06-09", "close": 50.3, "volume": 128442.0}, {"date": "2021-06-10", "close": 63.1, "volume": 1199987.0}, {"date": "2021-06-11", "close": 60.9, "volume": 94234.0}, {"date": "2021-06-14", "close": 55.3, "volume": 26433.0}, {"date": "2021-06-15", "close": 56.45, "volume": 36279.0}, {"date": "2021-06-16", "close": 55.5, "volume": 16114.0}, {"date": "2021-06-17", "close": 53.3, "volume": 14799.0}, {"date": "2021-06-18", "close": 51.354, "volume": 7397.0}, {"date": "2021-06-21", "close": 50.4, "volume": 9596.0}, {"date": "2021-06-22", "close": 51.0, "volume": 15824.0}, {"date": "2021-06-23", "close": 49.7, "volume": 22651.0}, {"date": "2021-06-24", "close": 52.65, "volume": 58860.0}, {"date": "2021-06-25", "close": 50.9, "volume": 16900.0}, {"date": "2021-06-28", "close": 49.801, "volume": 19002.0}, {"date": "2021-06-29", "close": 50.0, "volume": 22784.0}, {"date": "2021-06-30", "close": 52.8, "volume": 108203.0}, {"date": "2021-07-01", "close": 50.7, "volume": 22190.0}, {"date": "2021-07-02", "close": 54.4, "volume": 40672.0}, {"date": "2021-07-06", "close": 84.0, "volume": 8716141.0}, {"date": "2021-07-07", "close": 74.9, "volume": 419845.0}, {"date": "2021-07-08", "close": 70.5, "volume": 177208.0}, {"date": "2021-07-09", "close": 70.5, "volume": 111219.0}, {"date": "2021-07-12", "close": 66.7, "volume": 105242.0}, {"date": "2021-07-13", "close": 93.6, "volume": 9315468.0}, {"date": "2021-07-14", "close": 81.9, "volume": 377661.0}, {"date": "2021-07-15", "close": 71.8, "volume": 177449.0}, {"date": "2021-07-16", "close": 66.5, "volume": 90013.0}, {"date": "2021-07-19", "close": 68.0, "volume": 58332.0}, {"date": "2021-07-20", "close": 66.9, "volume": 44187.0}, {"date": "2021-07-21", "close": 67.4, "volume": 57516.0}, {"date": "2021-07-22", "close": 62.9, "volume": 66499.0}, {"date": "2021-07-23", "close": 59.4, "volume": 34366.0}, {"date": "2021-07-26", "close": 57.5, "volume": 45602.0}, {"date": "2021-07-27", "close": 66.2, "volume": 956234.0}, {"date": "2021-07-28", "close": 70.1, "volume": 88864.0}, {"date": "2021-07-29", "close": 67.4, "volume": 39223.0}, {"date": "2021-07-30", "close": 77.4, "volume": 350263.0}, {"date": "2021-08-02", "close": 77.5, "volume": 76405.0}, {"date": "2021-08-03", "close": 66.6, "volume": 81828.0}, {"date": "2021-08-04", "close": 61.9, "volume": 27715.0}, {"date": "2021-08-05", "close": 63.1, "volume": 28348.0}, {"date": "2021-08-06", "close": 60.6, "volume": 35913.0}, {"date": "2021-08-09", "close": 62.7, "volume": 19467.0}, {"date": "2021-08-10", "close": 60.6, "volume": 15759.0}, {"date": "2021-08-11", "close": 58.5, "volume": 19007.0}, {"date": "2021-08-12", "close": 57.1, "volume": 18162.0}, {"date": "2021-08-13", "close": 55.0, "volume": 16459.0}, {"date": "2021-08-16", "close": 50.9, "volume": 29812.0}, {"date": "2021-08-17", "close": 53.5, "volume": 42074.0}, {"date": "2021-08-18", "close": 50.9, "volume": 13633.0}, {"date": "2021-08-19", "close": 48.2, "volume": 21090.0}, {"date": "2021-08-20", "close": 52.7, "volume": 19177.0}, {"date": "2021-08-23", "close": 52.9, "volume": 22230.0}, {"date": "2021-08-24", "close": 53.7, "volume": 29779.0}, {"date": "2021-08-25", "close": 57.6, "volume": 28572.0}, {"date": "2021-08-26", "close": 59.2, "volume": 16743.0}, {"date": "2021-08-27", "close": 62.5, "volume": 30704.0}, {"date": "2021-08-30", "close": 65.0, "volume": 75599.0}, {"date": "2021-08-31", "close": 64.1, "volume": 9727.0}, {"date": "2021-09-01", "close": 59.7, "volume": 36791.0}, {"date": "2021-09-02", "close": 58.2, "volume": 20108.0}, {"date": "2021-09-03", "close": 58.9, "volume": 5784.0}, {"date": "2021-09-07", "close": 60.0, "volume": 12062.0}, {"date": "2021-09-08", "close": 60.3, "volume": 31670.0}, {"date": "2021-09-09", "close": 62.7, "volume": 16050.0}, {"date": "2021-09-10", "close": 62.7, "volume": 512453.0}, {"date": "2021-09-13", "close": 56.05, "volume": 66116.0}, {"date": "2021-09-14", "close": 56.05, "volume": 23632.0}, {"date": "2021-09-15", "close": 55.1, "volume": 26719.0}, {"date": "2021-09-16", "close": 53.9, "volume": 23381.0}, {"date": "2021-09-17", "close": 53.5, "volume": 48682.0}, {"date": "2021-09-20", "close": 51.0, "volume": 24487.0}, {"date": "2021-09-21", "close": 51.2, "volume": 23956.0}, {"date": "2021-09-22", "close": 51.4, "volume": 7069.0}, {"date": "2021-09-23", "close": 51.2, "volume": 16028.0}, {"date": "2021-09-24", "close": 52.4, "volume": 13140.0}, {"date": "2021-09-27", "close": 53.1, "volume": 15380.0}, {"date": "2021-09-28", "close": 52.3, "volume": 8662.0}, {"date": "2021-09-29", "close": 52.3, "volume": 9880.0}, {"date": "2021-09-30", "close": 51.0, "volume": 7352.0}, {"date": "2021-10-01", "close": 49.6, "volume": 16192.0}, {"date": "2021-10-04", "close": 49.2, "volume": 9806.0}, {"date": "2021-10-05", "close": 49.6, "volume": 5471.0}, {"date": "2021-10-06", "close": 50.7, "volume": 4897.0}, {"date": "2021-10-07", "close": 49.8, "volume": 3765.0}, {"date": "2021-10-08", "close": 47.5, "volume": 12469.0}, {"date": "2021-10-11", "close": 49.5, "volume": 7324.0}, {"date": "2021-10-12", "close": 48.6, "volume": 2510.0}, {"date": "2021-10-13", "close": 48.5, "volume": 3421.0}, {"date": "2021-10-14", "close": 46.8, "volume": 8665.0}, {"date": "2021-10-15", "close": 47.5, "volume": 4068.0}, {"date": "2021-10-18", "close": 48.0, "volume": 10396.0}, {"date": "2021-10-19", "close": 52.9, "volume": 18497.0}, {"date": "2021-10-20", "close": 51.4, "volume": 3937.0}, {"date": "2021-10-21", "close": 51.3, "volume": 5622.0}, {"date": "2021-10-22", "close": 49.1, "volume": 6650.0}, {"date": "2021-10-25", "close": 52.0, "volume": 271996.0}, {"date": "2021-10-26", "close": 51.5, "volume": 12484.0}, {"date": "2021-10-27", "close": 52.7, "volume": 24142.0}, {"date": "2021-10-28", "close": 53.2, "volume": 45460.0}, {"date": "2021-10-29", "close": 52.5, "volume": 19665.0}, {"date": "2021-11-01", "close": 50.8, "volume": 15176.0}, {"date": "2021-11-02", "close": 52.0, "volume": 4068.0}, {"date": "2021-11-03", "close": 52.1, "volume": 4784.0}, {"date": "2021-11-04", "close": 51.4, "volume": 4074.0}, {"date": "2021-11-05", "close": 51.2, "volume": 2893.0}, {"date": "2021-11-08", "close": 52.9, "volume": 11318.0}, {"date": "2021-11-09", "close": 53.5, "volume": 8953.0}, {"date": "2021-11-10", "close": 51.6, "volume": 15199.0}, {"date": "2021-11-11", "close": 51.5, "volume": 7979.0}, {"date": "2021-11-12", "close": 49.9, "volume": 2641.0}, {"date": "2021-11-15", "close": 51.5, "volume": 7474.0}, {"date": "2021-11-16", "close": 50.0, "volume": 5530.0}, {"date": "2021-11-17", "close": 49.3, "volume": 3988.0}, {"date": "2021-11-18", "close": 48.1, "volume": 7674.0}, {"date": "2021-11-19", "close": 48.7, "volume": 4087.0}, {"date": "2021-11-22", "close": 46.3, "volume": 9513.0}, {"date": "2021-11-23", "close": 40.0, "volume": 15750.0}, {"date": "2021-11-24", "close": 43.3, "volume": 5350.0}, {"date": "2021-11-26", "close": 43.1, "volume": 1284.0}, {"date": "2021-11-29", "close": 41.7, "volume": 1937.0}, {"date": "2021-11-30", "close": 40.3, "volume": 3087.0}, {"date": "2021-12-01", "close": 37.2, "volume": 5338.0}, {"date": "2021-12-02", "close": 36.2, "volume": 5651.0}, {"date": "2021-12-03", "close": 35.2, "volume": 6757.0}, {"date": "2021-12-06", "close": 36.8, "volume": 4011.0}, {"date": "2021-12-07", "close": 38.0, "volume": 2022.0}, {"date": "2021-12-08", "close": 38.9, "volume": 1870.0}, {"date": "2021-12-09", "close": 38.6, "volume": 1991.0}, {"date": "2021-12-10", "close": 37.7, "volume": 3444.0}, {"date": "2021-12-13", "close": 38.1, "volume": 4814.0}, {"date": "2021-12-14", "close": 38.1, "volume": 2135.0}, {"date": "2021-12-15", "close": 37.4, "volume": 1844.0}, {"date": "2021-12-16", "close": 38.1, "volume": 2655.0}, {"date": "2021-12-17", "close": 37.8, "volume": 6467.0}, {"date": "2021-12-20", "close": 36.6, "volume": 6899.0}, {"date": "2021-12-21", "close": 37.4, "volume": 2758.0}, {"date": "2021-12-22", "close": 39.1, "volume": 11084.0}, {"date": "2021-12-23", "close": 37.0, "volume": 7814.0}, {"date": "2021-12-27", "close": 37.5, "volume": 18072.0}, {"date": "2021-12-28", "close": 37.5, "volume": 10169.0}, {"date": "2021-12-29", "close": 36.4, "volume": 10167.0}, {"date": "2021-12-30", "close": 34.4, "volume": 9257.0}, {"date": "2021-12-31", "close": 32.4, "volume": 6593.0}, {"date": "2022-01-03", "close": 35.1, "volume": 27207.0}, {"date": "2022-01-04", "close": 35.4, "volume": 5116.0}, {"date": "2022-01-05", "close": 35.2, "volume": 2498.0}, {"date": "2022-01-06", "close": 38.5, "volume": 49331.0}, {"date": "2022-01-07", "close": 39.0, "volume": 17072.0}, {"date": "2022-01-10", "close": 40.6, "volume": 13257.0}, {"date": "2022-01-11", "close": 40.2, "volume": 3663.0}, {"date": "2022-01-12", "close": 39.6, "volume": 5821.0}, {"date": "2022-01-13", "close": 38.75, "volume": 18269.0}, {"date": "2022-01-14", "close": 38.5, "volume": 3125.0}, {"date": "2022-01-18", "close": 37.9, "volume": 2738.0}, {"date": "2022-01-19", "close": 36.9, "volume": 1430.0}, {"date": "2022-01-20", "close": 37.5, "volume": 2095.0}, {"date": "2022-01-21", "close": 34.8, "volume": 6944.0}, {"date": "2022-01-24", "close": 32.2, "volume": 7990.0}, {"date": "2022-01-25", "close": 32.6, "volume": 1130.0}, {"date": "2022-01-26", "close": 31.9, "volume": 2057.0}, {"date": "2022-01-27", "close": 32.5, "volume": 2107.0}, {"date": "2022-01-28", "close": 32.85, "volume": 2007.0}, {"date": "2022-01-31", "close": 32.8, "volume": 2605.0}, {"date": "2022-02-01", "close": 34.9, "volume": 971.0}, {"date": "2022-02-02", "close": 35.1, "volume": 978.0}, {"date": "2022-02-03", "close": 34.2, "volume": 763.0}, {"date": "2022-02-04", "close": 35.2, "volume": 978.0}, {"date": "2022-02-07", "close": 34.45, "volume": 522.0}, {"date": "2022-02-08", "close": 33.8, "volume": 873.0}, {"date": "2022-02-09", "close": 34.196, "volume": 1601.0}, {"date": "2022-02-10", "close": 32.8, "volume": 2384.0}, {"date": "2022-02-11", "close": 32.9, "volume": 613.0}, {"date": "2022-02-14", "close": 32.0, "volume": 1721.0}, {"date": "2022-02-15", "close": 32.3, "volume": 1234.0}, {"date": "2022-02-16", "close": 31.6, "volume": 2541.0}, {"date": "2022-02-17", "close": 30.999, "volume": 6599.0}, {"date": "2022-02-18", "close": 30.6, "volume": 2493.0}, {"date": "2022-02-22", "close": 31.9, "volume": 5511.0}, {"date": "2022-02-23", "close": 31.0, "volume": 1649.0}, {"date": "2022-02-24", "close": 30.3, "volume": 1576.0}, {"date": "2022-02-25", "close": 30.1, "volume": 1333.0}, {"date": "2022-02-28", "close": 30.4, "volume": 2540.0}, {"date": "2022-03-01", "close": 30.7, "volume": 1193.0}, {"date": "2022-03-02", "close": 30.5, "volume": 2571.0}, {"date": "2022-03-03", "close": 29.73, "volume": 942.0}, {"date": "2022-03-04", "close": 30.0, "volume": 1416.0}, {"date": "2022-03-07", "close": 29.2, "volume": 1926.0}, {"date": "2022-03-08", "close": 30.5, "volume": 7005.0}, {"date": "2022-03-09", "close": 32.9, "volume": 11421.0}, {"date": "2022-03-10", "close": 31.1, "volume": 2714.0}, {"date": "2022-03-11", "close": 29.6, "volume": 1961.0}, {"date": "2022-03-14", "close": 29.1, "volume": 1192.0}, {"date": "2022-03-15", "close": 29.3, "volume": 1299.0}, {"date": "2022-03-16", "close": 28.2, "volume": 2326.0}, {"date": "2022-03-17", "close": 27.6, "volume": 1951.0}, {"date": "2022-03-18", "close": 25.7, "volume": 7168.0}, {"date": "2022-03-21", "close": 26.6, "volume": 3546.0}, {"date": "2022-03-22", "close": 26.3, "volume": 5217.0}, {"date": "2022-03-23", "close": 26.5, "volume": 9679.0}, {"date": "2022-03-24", "close": 26.6, "volume": 4799.0}, {"date": "2022-03-25", "close": 26.801, "volume": 3056.0}, {"date": "2022-03-28", "close": 26.6, "volume": 2155.0}, {"date": "2022-03-29", "close": 26.7, "volume": 3923.0}, {"date": "2022-03-30", "close": 27.0, "volume": 2667.0}, {"date": "2022-03-31", "close": 30.6, "volume": 30223.0}, {"date": "2022-04-01", "close": 28.6, "volume": 7484.0}, {"date": "2022-04-04", "close": 28.4, "volume": 2150.0}, {"date": "2022-04-05", "close": 27.8, "volume": 1074.0}, {"date": "2022-04-06", "close": 28.1, "volume": 876.0}, {"date": "2022-04-07", "close": 26.1, "volume": 1942.0}, {"date": "2022-04-08", "close": 25.5, "volume": 2930.0}, {"date": "2022-04-11", "close": 22.5, "volume": 8190.0}, {"date": "2022-04-12", "close": 22.6, "volume": 1864.0}, {"date": "2022-04-13", "close": 22.9, "volume": 867.0}, {"date": "2022-04-14", "close": 22.3, "volume": 2358.0}, {"date": "2022-04-18", "close": 22.8, "volume": 1965.0}, {"date": "2022-04-19", "close": 21.6, "volume": 768.0}, {"date": "2022-04-20", "close": 22.5, "volume": 1635.0}, {"date": "2022-04-21", "close": 22.0, "volume": 1075.0}, {"date": "2022-04-22", "close": 21.6, "volume": 1835.0}, {"date": "2022-04-25", "close": 21.7, "volume": 660.0}, {"date": "2022-04-26", "close": 20.5, "volume": 1303.0}, {"date": "2022-04-27", "close": 22.2, "volume": 1232.0}, {"date": "2022-04-28", "close": 21.0, "volume": 3359.0}, {"date": "2022-04-29", "close": 21.5, "volume": 950.0}, {"date": "2022-05-02", "close": 21.6, "volume": 1394.0}, {"date": "2022-05-03", "close": 20.5, "volume": 1200.0}, {"date": "2022-05-04", "close": 20.0, "volume": 2252.0}, {"date": "2022-05-05", "close": 19.517, "volume": 1524.0}, {"date": "2022-05-06", "close": 19.9, "volume": 2045.0}, {"date": "2022-05-09", "close": 18.2, "volume": 2085.0}, {"date": "2022-05-10", "close": 18.1, "volume": 2459.0}, {"date": "2022-05-11", "close": 17.5, "volume": 6428.0}, {"date": "2022-05-12", "close": 16.85, "volume": 3313.0}, {"date": "2022-05-13", "close": 16.8, "volume": 1485.0}, {"date": "2022-05-16", "close": 16.6, "volume": 6882.0}, {"date": "2022-05-17", "close": 18.6, "volume": 12721.0}, {"date": "2022-05-18", "close": 17.5, "volume": 3013.0}, {"date": "2022-05-19", "close": 18.131, "volume": 1248.0}, {"date": "2022-05-20", "close": 19.0, "volume": 1709.0}, {"date": "2022-05-23", "close": 19.5, "volume": 1681.0}, {"date": "2022-05-24", "close": 21.899, "volume": 6045.0}, {"date": "2022-05-25", "close": 21.6, "volume": 1440.0}, {"date": "2022-05-26", "close": 22.0, "volume": 2119.0}, {"date": "2022-05-27", "close": 22.799, "volume": 426.0}, {"date": "2022-05-31", "close": 22.946, "volume": 1438.0}, {"date": "2022-06-01", "close": 23.107, "volume": 1141.0}, {"date": "2022-06-02", "close": 25.22, "volume": 3786.0}, {"date": "2022-06-03", "close": 25.699, "volume": 4362.0}, {"date": "2022-06-06", "close": 26.699, "volume": 3129.0}, {"date": "2022-06-07", "close": 26.4, "volume": 1302.0}, {"date": "2022-06-08", "close": 26.0, "volume": 1364.0}, {"date": "2022-06-09", "close": 24.9, "volume": 1919.0}, {"date": "2022-06-10", "close": 24.645, "volume": 3517.0}, {"date": "2022-06-13", "close": 26.2, "volume": 2737.0}, {"date": "2022-06-14", "close": 24.1, "volume": 852.0}, {"date": "2022-06-15", "close": 23.3, "volume": 7150.0}, {"date": "2022-06-16", "close": 21.266, "volume": 6803.0}, {"date": "2022-06-17", "close": 21.1, "volume": 1067.0}, {"date": "2022-06-21", "close": 21.1, "volume": 485.0}, {"date": "2022-06-22", "close": 21.299, "volume": 888.0}, {"date": "2022-06-23", "close": 21.4, "volume": 512.0}, {"date": "2022-06-24", "close": 22.899, "volume": 203.0}, {"date": "2022-06-27", "close": 22.2, "volume": 306.0}, {"date": "2022-06-28", "close": 20.1, "volume": 4936.0}, {"date": "2022-06-29", "close": 20.9, "volume": 763.0}, {"date": "2022-06-30", "close": 19.3, "volume": 3670.0}, {"date": "2022-07-01", "close": 21.3, "volume": 1636.0}, {"date": "2022-07-05", "close": 21.2, "volume": 1148.0}, {"date": "2022-07-06", "close": 20.8, "volume": 3865.0}, {"date": "2022-07-07", "close": 21.4, "volume": 2002.0}, {"date": "2022-07-08", "close": 21.851, "volume": 1495.0}, {"date": "2022-07-11", "close": 21.408, "volume": 211.0}, {"date": "2022-07-12", "close": 21.599, "volume": 237.0}, {"date": "2022-07-13", "close": 22.2, "volume": 1267.0}, {"date": "2022-07-14", "close": 21.082, "volume": 1630.0}, {"date": "2022-07-15", "close": 20.883, "volume": 1093.0}, {"date": "2022-07-18", "close": 20.501, "volume": 33.0}, {"date": "2022-07-19", "close": 20.7, "volume": 234.0}, {"date": "2022-07-20", "close": 20.2, "volume": 2342.0}, {"date": "2022-07-21", "close": 20.6, "volume": 1122.0}, {"date": "2022-07-22", "close": 20.5, "volume": 183.0}, {"date": "2022-07-25", "close": 20.699, "volume": 416.0}, {"date": "2022-07-26", "close": 20.1, "volume": 715.0}, {"date": "2022-07-27", "close": 22.399, "volume": 911.0}, {"date": "2022-07-28", "close": 20.75, "volume": 568.0}, {"date": "2022-07-29", "close": 20.0, "volume": 1286.0}, {"date": "2022-08-01", "close": 20.997, "volume": 787.0}, {"date": "2022-08-02", "close": 21.7, "volume": 2914.0}, {"date": "2022-08-03", "close": 21.5, "volume": 2466.0}, {"date": "2022-08-04", "close": 22.4, "volume": 3171.0}, {"date": "2022-08-05", "close": 23.5, "volume": 7273.0}, {"date": "2022-08-08", "close": 21.982, "volume": 1495.0}, {"date": "2022-08-09", "close": 23.2, "volume": 371.0}, {"date": "2022-08-10", "close": 26.7, "volume": 7193.0}, {"date": "2022-08-11", "close": 25.9, "volume": 2100.0}, {"date": "2022-08-12", "close": 31.2, "volume": 11270.0}, {"date": "2022-08-15", "close": 30.751, "volume": 7332.0}, {"date": "2022-08-16", "close": 30.0, "volume": 1737.0}, {"date": "2022-08-17", "close": 28.9, "volume": 5009.0}, {"date": "2022-08-18", "close": 28.699, "volume": 3238.0}, {"date": "2022-08-19", "close": 29.5, "volume": 1644.0}, {"date": "2022-08-22", "close": 31.25, "volume": 2214.0}, {"date": "2022-08-23", "close": 31.4, "volume": 2447.0}, {"date": "2022-08-24", "close": 30.9, "volume": 1995.0}, {"date": "2022-08-25", "close": 31.6, "volume": 949.0}, {"date": "2022-08-26", "close": 32.2, "volume": 2667.0}, {"date": "2022-08-29", "close": 34.4, "volume": 13359.0}, {"date": "2022-08-30", "close": 32.0, "volume": 3744.0}, {"date": "2022-08-31", "close": 32.4, "volume": 2301.0}, {"date": "2022-09-01", "close": 28.599, "volume": 3508.0}, {"date": "2022-09-02", "close": 30.099, "volume": 3073.0}, {"date": "2022-09-06", "close": 28.0, "volume": 1301.0}, {"date": "2022-09-07", "close": 28.7, "volume": 1935.0}, {"date": "2022-09-08", "close": 26.2, "volume": 958.0}, {"date": "2022-09-09", "close": 25.5, "volume": 1782.0}, {"date": "2022-09-12", "close": 24.5, "volume": 1313.0}, {"date": "2022-09-13", "close": 25.496, "volume": 389.0}, {"date": "2022-09-14", "close": 23.4, "volume": 678.0}, {"date": "2022-09-15", "close": 24.2, "volume": 453.0}, {"date": "2022-09-16", "close": 25.9, "volume": 1216.0}, {"date": "2022-09-19", "close": 24.8, "volume": 711.0}, {"date": "2022-09-20", "close": 25.2, "volume": 385.0}, {"date": "2022-09-21", "close": 24.718, "volume": 583.0}, {"date": "2022-09-22", "close": 24.7, "volume": 1076.0}, {"date": "2022-09-23", "close": 24.0, "volume": 4026.0}, {"date": "2022-09-26", "close": 22.3, "volume": 4721.0}, {"date": "2022-09-27", "close": 20.2, "volume": 2343.0}, {"date": "2022-09-28", "close": 21.895, "volume": 370.0}, {"date": "2022-09-29", "close": 21.547, "volume": 135.0}, {"date": "2022-09-30", "close": 22.0, "volume": 864.0}, {"date": "2022-10-03", "close": 21.2, "volume": 3712.0}, {"date": "2022-10-04", "close": 21.4, "volume": 1308.0}, {"date": "2022-10-05", "close": 20.2, "volume": 1197.0}, {"date": "2022-10-06", "close": 21.0, "volume": 602.0}, {"date": "2022-10-07", "close": 22.2, "volume": 3408.0}, {"date": "2022-10-10", "close": 22.798, "volume": 480.0}, {"date": "2022-10-11", "close": 23.5, "volume": 1546.0}, {"date": "2022-10-12", "close": 23.022, "volume": 515.0}, {"date": "2022-10-13", "close": 22.2, "volume": 1343.0}, {"date": "2022-10-14", "close": 20.0, "volume": 3883.0}, {"date": "2022-10-17", "close": 20.4, "volume": 1810.0}, {"date": "2022-10-18", "close": 19.5, "volume": 2219.0}, {"date": "2022-10-19", "close": 18.4, "volume": 1340.0}, {"date": "2022-10-20", "close": 19.17, "volume": 2050.0}, {"date": "2022-10-21", "close": 17.3, "volume": 2161.0}, {"date": "2022-10-24", "close": 16.8, "volume": 638.0}, {"date": "2022-10-25", "close": 16.8, "volume": 432.0}, {"date": "2022-10-26", "close": 16.5, "volume": 209.0}, {"date": "2022-10-27", "close": 17.6, "volume": 2016.0}, {"date": "2022-10-28", "close": 17.8, "volume": 1004.0}, {"date": "2022-10-31", "close": 15.8, "volume": 1721.0}, {"date": "2022-11-01", "close": 16.4, "volume": 2572.0}, {"date": "2022-11-02", "close": 16.5, "volume": 2452.0}, {"date": "2022-11-03", "close": 16.0, "volume": 908.0}, {"date": "2022-11-04", "close": 16.75, "volume": 609.0}, {"date": "2022-11-07", "close": 17.4, "volume": 1282.0}, {"date": "2022-11-08", "close": 16.964, "volume": 123.0}, {"date": "2022-11-09", "close": 16.452, "volume": 322.0}, {"date": "2022-11-10", "close": 16.101, "volume": 647.0}, {"date": "2022-11-11", "close": 17.4, "volume": 1571.0}, {"date": "2022-11-14", "close": 17.1, "volume": 3022.0}, {"date": "2022-11-15", "close": 18.0, "volume": 339.0}, {"date": "2022-11-16", "close": 16.7, "volume": 3147.0}, {"date": "2022-11-17", "close": 14.8, "volume": 1867.0}, {"date": "2022-11-18", "close": 15.5, "volume": 3971.0}, {"date": "2022-11-21", "close": 14.8, "volume": 2871.0}, {"date": "2022-11-22", "close": 14.7, "volume": 1315.0}, {"date": "2022-11-23", "close": 15.3, "volume": 791.0}, {"date": "2022-11-25", "close": 15.864, "volume": 1014.0}, {"date": "2022-11-28", "close": 15.3, "volume": 194.0}, {"date": "2022-11-29", "close": 15.489, "volume": 1315.0}, {"date": "2022-11-30", "close": 15.876, "volume": 115.0}, {"date": "2022-12-01", "close": 16.09, "volume": 661.0}, {"date": "2022-12-02", "close": 16.15, "volume": 557.0}, {"date": "2022-12-05", "close": 16.6, "volume": 359.0}, {"date": "2022-12-06", "close": 15.8, "volume": 992.0}, {"date": "2022-12-07", "close": 16.2, "volume": 124.0}, {"date": "2022-12-08", "close": 16.2, "volume": 1120.0}, {"date": "2022-12-09", "close": 15.501, "volume": 1262.0}, {"date": "2022-12-12", "close": 16.091, "volume": 520.0}, {"date": "2022-12-13", "close": 14.227, "volume": 3338.0}, {"date": "2022-12-14", "close": 14.2, "volume": 2997.0}, {"date": "2022-12-15", "close": 14.0, "volume": 167.0}, {"date": "2022-12-16", "close": 13.9, "volume": 3513.0}, {"date": "2022-12-19", "close": 13.5, "volume": 4592.0}, {"date": "2022-12-20", "close": 17.5, "volume": 19517.0}, {"date": "2022-12-21", "close": 19.2, "volume": 24633.0}, {"date": "2022-12-22", "close": 19.664, "volume": 5385.0}, {"date": "2022-12-23", "close": 19.5, "volume": 1645.0}, {"date": "2022-12-27", "close": 16.1, "volume": 5130.0}, {"date": "2022-12-28", "close": 14.0, "volume": 7716.0}, {"date": "2022-12-29", "close": 12.7, "volume": 8746.0}, {"date": "2022-12-30", "close": 12.6, "volume": 6663.0}, {"date": "2023-01-03", "close": 14.05, "volume": 631.0}, {"date": "2023-01-04", "close": 14.197, "volume": 569.0}, {"date": "2023-01-05", "close": 15.8, "volume": 3119.0}, {"date": "2023-01-06", "close": 15.4, "volume": 2438.0}, {"date": "2023-01-09", "close": 15.551, "volume": 727.0}, {"date": "2023-01-10", "close": 14.899, "volume": 1074.0}, {"date": "2023-01-11", "close": 14.35, "volume": 1470.0}, {"date": "2023-01-12", "close": 13.7, "volume": 2882.0}, {"date": "2023-01-13", "close": 13.8, "volume": 1422.0}, {"date": "2023-01-17", "close": 14.14, "volume": 3301.0}, {"date": "2023-01-18", "close": 13.5, "volume": 150.0}, {"date": "2023-01-19", "close": 15.1, "volume": 4522.0}, {"date": "2023-01-20", "close": 14.15, "volume": 446.0}, {"date": "2023-01-23", "close": 13.6, "volume": 333.0}, {"date": "2023-01-24", "close": 14.0, "volume": 732.0}, {"date": "2023-01-25", "close": 14.201, "volume": 391.0}, {"date": "2023-01-26", "close": 14.0, "volume": 2101.0}, {"date": "2023-01-27", "close": 15.2, "volume": 2333.0}, {"date": "2023-01-30", "close": 15.1, "volume": 283.0}, {"date": "2023-01-31", "close": 15.5, "volume": 1503.0}, {"date": "2023-02-01", "close": 15.3, "volume": 1058.0}, {"date": "2023-02-02", "close": 15.6, "volume": 4937.0}, {"date": "2023-02-03", "close": 16.5, "volume": 4200.0}, {"date": "2023-02-06", "close": 15.2, "volume": 3413.0}, {"date": "2023-02-07", "close": 15.0, "volume": 2825.0}, {"date": "2023-02-08", "close": 14.1, "volume": 3628.0}, {"date": "2023-02-09", "close": 14.1, "volume": 2996.0}, {"date": "2023-02-10", "close": 13.7, "volume": 2289.0}, {"date": "2023-02-13", "close": 12.7, "volume": 1306.0}, {"date": "2023-02-14", "close": 13.7, "volume": 121.0}, {"date": "2023-02-15", "close": 13.616, "volume": 557.0}, {"date": "2023-02-16", "close": 13.8, "volume": 1436.0}, {"date": "2023-02-17", "close": 13.545, "volume": 68.0}, {"date": "2023-02-21", "close": 13.2, "volume": 128.0}, {"date": "2023-02-22", "close": 16.0, "volume": 22384.0}, {"date": "2023-02-23", "close": 15.485, "volume": 793.0}, {"date": "2023-02-24", "close": 14.6, "volume": 1299.0}, {"date": "2023-02-27", "close": 14.859, "volume": 289.0}, {"date": "2023-02-28", "close": 15.6, "volume": 286.0}, {"date": "2023-03-01", "close": 15.1, "volume": 242.0}, {"date": "2023-03-02", "close": 15.62, "volume": 334.0}, {"date": "2023-03-03", "close": 15.1, "volume": 2266.0}, {"date": "2023-03-06", "close": 14.7, "volume": 750.0}, {"date": "2023-03-07", "close": 15.4, "volume": 1657.0}, {"date": "2023-03-08", "close": 17.5, "volume": 2700.0}, {"date": "2023-03-09", "close": 16.6, "volume": 2175.0}, {"date": "2023-03-10", "close": 17.4, "volume": 2252.0}, {"date": "2023-03-13", "close": 17.9, "volume": 919.0}, {"date": "2023-03-14", "close": 16.8, "volume": 219.0}, {"date": "2023-03-15", "close": 17.4, "volume": 2375.0}, {"date": "2023-03-16", "close": 17.4, "volume": 1051.0}, {"date": "2023-03-17", "close": 16.1, "volume": 4513.0}, {"date": "2023-03-20", "close": 16.5, "volume": 423.0}, {"date": "2023-03-21", "close": 16.6, "volume": 909.0}, {"date": "2023-03-22", "close": 16.1, "volume": 971.0}, {"date": "2023-03-23", "close": 17.1, "volume": 2242.0}, {"date": "2023-03-24", "close": 16.1, "volume": 487.0}, {"date": "2023-03-27", "close": 16.5, "volume": 2323.0}, {"date": "2023-03-28", "close": 16.5, "volume": 3298.0}, {"date": "2023-03-29", "close": 16.0, "volume": 128.0}, {"date": "2023-03-30", "close": 15.5, "volume": 347.0}, {"date": "2023-03-31", "close": 14.8, "volume": 927.0}, {"date": "2023-04-03", "close": 16.0, "volume": 3978.0}, {"date": "2023-04-04", "close": 17.5, "volume": 3646.0}, {"date": "2023-04-05", "close": 18.6, "volume": 2972.0}, {"date": "2023-04-06", "close": 19.8, "volume": 27184.0}, {"date": "2023-04-10", "close": 23.2, "volume": 18000.0}, {"date": "2023-04-11", "close": 21.3, "volume": 6786.0}, {"date": "2023-04-12", "close": 23.75, "volume": 9910.0}, {"date": "2023-04-13", "close": 23.8, "volume": 7907.0}, {"date": "2023-04-14", "close": 24.5, "volume": 9068.0}, {"date": "2023-04-17", "close": 24.3, "volume": 14960.0}, {"date": "2023-04-18", "close": 25.3, "volume": 8274.0}, {"date": "2023-04-19", "close": 26.4, "volume": 4565.0}, {"date": "2023-04-20", "close": 24.4, "volume": 12164.0}, {"date": "2023-04-21", "close": 26.0, "volume": 93598.0}, {"date": "2023-04-24", "close": 27.5, "volume": 352903.0}, {"date": "2023-04-25", "close": 24.0, "volume": 20314.0}, {"date": "2023-04-26", "close": 23.9, "volume": 10562.0}, {"date": "2023-04-27", "close": 24.4, "volume": 8343.0}, {"date": "2023-04-28", "close": 23.2, "volume": 3567.0}, {"date": "2023-05-01", "close": 21.6, "volume": 7004.0}, {"date": "2023-05-02", "close": 21.372, "volume": 2667.0}, {"date": "2023-05-03", "close": 21.0, "volume": 840.0}, {"date": "2023-05-04", "close": 22.8, "volume": 2839.0}, {"date": "2023-05-05", "close": 24.8, "volume": 1991.0}, {"date": "2023-05-08", "close": 27.292, "volume": 8929.0}, {"date": "2023-05-09", "close": 28.5, "volume": 3925.0}, {"date": "2023-05-10", "close": 28.1, "volume": 4523.0}, {"date": "2023-05-11", "close": 28.4, "volume": 3152.0}, {"date": "2023-05-12", "close": 28.4, "volume": 2010.0}, {"date": "2023-05-15", "close": 27.8, "volume": 3229.0}, {"date": "2023-05-16", "close": 24.7, "volume": 4010.0}, {"date": "2023-05-17", "close": 24.55, "volume": 5290.0}, {"date": "2023-05-18", "close": 25.0, "volume": 2305.0}, {"date": "2023-05-19", "close": 24.1, "volume": 3913.0}, {"date": "2023-05-22", "close": 23.7, "volume": 1844.0}, {"date": "2023-05-23", "close": 23.55, "volume": 1427.0}, {"date": "2023-05-24", "close": 23.55, "volume": 1294.0}, {"date": "2023-05-25", "close": 22.6, "volume": 1349.0}, {"date": "2023-05-26", "close": 21.8, "volume": 9991.0}, {"date": "2023-05-30", "close": 21.5, "volume": 3495.0}, {"date": "2023-05-31", "close": 21.6, "volume": 6057.0}, {"date": "2023-06-01", "close": 23.5, "volume": 1029.0}, {"date": "2023-06-02", "close": 23.8, "volume": 1654.0}, {"date": "2023-06-05", "close": 23.5, "volume": 598.0}, {"date": "2023-06-06", "close": 24.3, "volume": 2843.0}, {"date": "2023-06-07", "close": 23.9, "volume": 1491.0}, {"date": "2023-06-08", "close": 25.1, "volume": 3323.0}, {"date": "2023-06-09", "close": 26.25, "volume": 48377.0}, {"date": "2023-06-12", "close": 24.5, "volume": 3773.0}, {"date": "2023-06-13", "close": 24.5, "volume": 3191.0}, {"date": "2023-06-14", "close": 25.5, "volume": 1640.0}, {"date": "2023-06-15", "close": 25.9, "volume": 3092.0}, {"date": "2023-06-16", "close": 26.8, "volume": 9024.0}, {"date": "2023-06-20", "close": 25.9, "volume": 1725.0}, {"date": "2023-06-21", "close": 25.799, "volume": 513.0}, {"date": "2023-06-22", "close": 26.1, "volume": 2500.0}, {"date": "2023-06-23", "close": 27.9, "volume": 4686.0}, {"date": "2023-06-26", "close": 26.5, "volume": 693.0}, {"date": "2023-06-27", "close": 26.2, "volume": 2474.0}, {"date": "2023-06-28", "close": 26.8, "volume": 1048.0}, {"date": "2023-06-29", "close": 26.6, "volume": 1092.0}, {"date": "2023-06-30", "close": 27.19, "volume": 850.0}, {"date": "2023-07-03", "close": 26.8, "volume": 1769.0}, {"date": "2023-07-05", "close": 27.45, "volume": 306.0}, {"date": "2023-07-06", "close": 27.8, "volume": 2363.0}, {"date": "2023-07-07", "close": 28.0, "volume": 2137.0}, {"date": "2023-07-10", "close": 28.1, "volume": 2274.0}, {"date": "2023-07-11", "close": 27.1, "volume": 906.0}, {"date": "2023-07-12", "close": 25.7, "volume": 3574.0}, {"date": "2023-07-13", "close": 25.4, "volume": 2065.0}, {"date": "2023-07-14", "close": 25.9, "volume": 2384.0}, {"date": "2023-07-17", "close": 24.8, "volume": 1251.0}, {"date": "2023-07-18", "close": 24.3, "volume": 1378.0}, {"date": "2023-07-19", "close": 24.3, "volume": 457.0}, {"date": "2023-07-20", "close": 24.7, "volume": 2088.0}, {"date": "2023-07-21", "close": 23.2, "volume": 501.0}, {"date": "2023-07-24", "close": 24.3, "volume": 1118.0}, {"date": "2023-07-25", "close": 24.4, "volume": 677.0}, {"date": "2023-07-26", "close": 26.6, "volume": 1304.0}, {"date": "2023-07-27", "close": 26.9, "volume": 4508.0}, {"date": "2023-07-28", "close": 28.0, "volume": 7984.0}, {"date": "2023-07-31", "close": 29.9, "volume": 8297.0}, {"date": "2023-08-01", "close": 29.3, "volume": 1465.0}, {"date": "2023-08-02", "close": 29.1, "volume": 444.0}, {"date": "2023-08-03", "close": 30.1, "volume": 1216.0}, {"date": "2023-08-04", "close": 28.0, "volume": 1088.0}, {"date": "2023-08-07", "close": 28.4, "volume": 1225.0}, {"date": "2023-08-08", "close": 28.1, "volume": 141.0}, {"date": "2023-08-09", "close": 28.0, "volume": 772.0}, {"date": "2023-08-10", "close": 28.05, "volume": 92.0}, {"date": "2023-08-11", "close": 28.599, "volume": 405.0}, {"date": "2023-08-14", "close": 28.0, "volume": 503.0}, {"date": "2023-08-15", "close": 26.8, "volume": 551.0}, {"date": "2023-08-16", "close": 24.4, "volume": 698.0}, {"date": "2023-08-17", "close": 24.11, "volume": 4463.0}, {"date": "2023-08-18", "close": 26.3, "volume": 1579.0}, {"date": "2023-08-21", "close": 25.85, "volume": 1762.0}, {"date": "2023-08-22", "close": 24.55, "volume": 525.0}, {"date": "2023-08-23", "close": 23.6, "volume": 4212.0}, {"date": "2023-08-24", "close": 22.5, "volume": 2253.0}, {"date": "2023-08-25", "close": 21.9, "volume": 3799.0}, {"date": "2023-08-28", "close": 22.4, "volume": 1120.0}, {"date": "2023-08-29", "close": 22.5, "volume": 1332.0}, {"date": "2023-08-30", "close": 23.65, "volume": 564.0}, {"date": "2023-08-31", "close": 23.4, "volume": 1413.0}, {"date": "2023-09-01", "close": 21.8, "volume": 2052.0}, {"date": "2023-09-05", "close": 21.8, "volume": 1602.0}, {"date": "2023-09-06", "close": 21.363, "volume": 1033.0}, {"date": "2023-09-07", "close": 21.3, "volume": 376.0}, {"date": "2023-09-08", "close": 21.6, "volume": 1383.0}, {"date": "2023-09-11", "close": 20.5, "volume": 4059.0}, {"date": "2023-09-12", "close": 20.1, "volume": 2159.0}, {"date": "2023-09-13", "close": 19.8, "volume": 1116.0}, {"date": "2023-09-14", "close": 21.3, "volume": 2441.0}, {"date": "2023-09-15", "close": 20.1, "volume": 2002.0}, {"date": "2023-09-18", "close": 20.2, "volume": 708.0}, {"date": "2023-09-19", "close": 20.0, "volume": 1080.0}, {"date": "2023-09-20", "close": 19.2, "volume": 1017.0}, {"date": "2023-09-21", "close": 17.1, "volume": 1278.0}, {"date": "2023-09-22", "close": 19.0, "volume": 873.0}, {"date": "2023-09-25", "close": 18.6, "volume": 171.0}, {"date": "2023-09-26", "close": 18.2, "volume": 1335.0}, {"date": "2023-09-27", "close": 17.7, "volume": 328.0}, {"date": "2023-09-28", "close": 18.0, "volume": 364.0}, {"date": "2023-09-29", "close": 18.1, "volume": 1131.0}, {"date": "2023-10-02", "close": 18.9, "volume": 417.0}, {"date": "2023-10-03", "close": 18.246, "volume": 193.0}, {"date": "2023-10-04", "close": 18.0, "volume": 205.0}, {"date": "2023-10-05", "close": 19.9, "volume": 993.0}, {"date": "2023-10-06", "close": 19.999, "volume": 548.0}, {"date": "2023-10-09", "close": 20.999, "volume": 1694.0}, {"date": "2023-10-10", "close": 19.4, "volume": 595.0}, {"date": "2023-10-11", "close": 19.1, "volume": 1523.0}, {"date": "2023-10-12", "close": 20.2, "volume": 1120.0}, {"date": "2023-10-13", "close": 17.835, "volume": 1408.0}, {"date": "2023-10-16", "close": 17.7, "volume": 587.0}, {"date": "2023-10-17", "close": 16.7, "volume": 662.0}, {"date": "2023-10-18", "close": 18.025, "volume": 2978.0}, {"date": "2023-10-19", "close": 17.1, "volume": 803.0}, {"date": "2023-10-20", "close": 17.448, "volume": 85.0}, {"date": "2023-10-23", "close": 17.25, "volume": 453.0}, {"date": "2023-10-24", "close": 17.577, "volume": 257.0}, {"date": "2023-10-25", "close": 17.3, "volume": 1110.0}, {"date": "2023-10-26", "close": 16.8, "volume": 390.0}, {"date": "2023-10-27", "close": 16.5, "volume": 537.0}, {"date": "2023-10-30", "close": 16.201, "volume": 950.0}, {"date": "2023-10-31", "close": 15.5, "volume": 2538.0}, {"date": "2023-11-01", "close": 16.25, "volume": 418.0}, {"date": "2023-11-02", "close": 15.5, "volume": 542.0}, {"date": "2023-11-03", "close": 17.097, "volume": 1031.0}, {"date": "2023-11-06", "close": 17.5, "volume": 2570.0}, {"date": "2023-11-07", "close": 17.4, "volume": 300.0}, {"date": "2023-11-08", "close": 17.555, "volume": 416.0}, {"date": "2023-11-09", "close": 17.75, "volume": 321.0}, {"date": "2023-11-10", "close": 18.6, "volume": 2078.0}, {"date": "2023-11-13", "close": 18.55, "volume": 416.0}, {"date": "2023-11-14", "close": 20.5, "volume": 7329.0}, {"date": "2023-11-15", "close": 19.081, "volume": 2466.0}, {"date": "2023-11-16", "close": 18.2, "volume": 1731.0}, {"date": "2023-11-17", "close": 16.1, "volume": 3585.0}, {"date": "2023-11-20", "close": 15.902, "volume": 1372.0}, {"date": "2023-11-21", "close": 15.4, "volume": 1056.0}, {"date": "2023-11-22", "close": 15.1, "volume": 587.0}, {"date": "2023-11-24", "close": 16.2, "volume": 93.0}, {"date": "2023-11-27", "close": 15.8, "volume": 891.0}, {"date": "2023-11-28", "close": 14.6, "volume": 1857.0}, {"date": "2023-11-29", "close": 14.7, "volume": 2269.0}, {"date": "2023-11-30", "close": 15.05, "volume": 397.0}, {"date": "2023-12-01", "close": 15.8, "volume": 799.0}, {"date": "2023-12-04", "close": 16.6, "volume": 2870.0}, {"date": "2023-12-05", "close": 16.9, "volume": 468.0}, {"date": "2023-12-06", "close": 17.7, "volume": 1365.0}, {"date": "2023-12-07", "close": 17.001, "volume": 395.0}, {"date": "2023-12-08", "close": 16.7, "volume": 1081.0}, {"date": "2023-12-11", "close": 15.999, "volume": 2451.0}, {"date": "2023-12-12", "close": 15.7, "volume": 1564.0}, {"date": "2023-12-13", "close": 15.4, "volume": 835.0}, {"date": "2023-12-14", "close": 16.9, "volume": 476.0}, {"date": "2023-12-15", "close": 16.0, "volume": 1082.0}, {"date": "2023-12-18", "close": 16.9, "volume": 1205.0}, {"date": "2023-12-19", "close": 17.2, "volume": 764.0}, {"date": "2023-12-20", "close": 16.3, "volume": 1982.0}, {"date": "2023-12-21", "close": 16.934, "volume": 676.0}, {"date": "2023-12-22", "close": 16.8, "volume": 735.0}, {"date": "2023-12-26", "close": 17.025, "volume": 951.0}, {"date": "2023-12-27", "close": 17.75, "volume": 2165.0}, {"date": "2023-12-28", "close": 17.108, "volume": 439.0}, {"date": "2023-12-29", "close": 16.5, "volume": 3432.0}, {"date": "2024-01-02", "close": 17.3, "volume": 1482.0}, {"date": "2024-01-03", "close": 16.7, "volume": 1313.0}, {"date": "2024-01-04", "close": 16.7, "volume": 426.0}, {"date": "2024-01-05", "close": 16.842, "volume": 155.0}, {"date": "2024-01-08", "close": 17.2, "volume": 766.0}, {"date": "2024-01-09", "close": 17.2, "volume": 972.0}, {"date": "2024-01-10", "close": 16.927, "volume": 144.0}, {"date": "2024-01-11", "close": 16.2, "volume": 897.0}, {"date": "2024-01-12", "close": 16.1, "volume": 188.0}, {"date": "2024-01-16", "close": 16.45, "volume": 439.0}, {"date": "2024-01-17", "close": 15.7, "volume": 1847.0}, {"date": "2024-01-18", "close": 16.3, "volume": 1240.0}, {"date": "2024-01-19", "close": 15.9, "volume": 696.0}, {"date": "2024-01-22", "close": 16.5, "volume": 1446.0}, {"date": "2024-01-23", "close": 16.2, "volume": 787.0}, {"date": "2024-01-24", "close": 16.0, "volume": 1793.0}, {"date": "2024-01-25", "close": 16.5, "volume": 753.0}, {"date": "2024-01-26", "close": 16.3, "volume": 311.0}, {"date": "2024-01-29", "close": 16.3, "volume": 122.0}, {"date": "2024-01-30", "close": 16.3, "volume": 1871.0}, {"date": "2024-01-31", "close": 15.1, "volume": 1533.0}, {"date": "2024-02-01", "close": 15.7, "volume": 2539.0}, {"date": "2024-02-02", "close": 14.8, "volume": 1131.0}, {"date": "2024-02-05", "close": 15.7, "volume": 4276.0}, {"date": "2024-02-06", "close": 15.4, "volume": 1221.0}, {"date": "2024-02-07", "close": 14.8, "volume": 1147.0}, {"date": "2024-02-08", "close": 15.7, "volume": 148.0}, {"date": "2024-02-09", "close": 16.6, "volume": 291.0}, {"date": "2024-02-12", "close": 15.6, "volume": 1973.0}, {"date": "2024-02-13", "close": 15.5, "volume": 1095.0}, {"date": "2024-02-14", "close": 16.124, "volume": 944.0}, {"date": "2024-02-15", "close": 15.899, "volume": 993.0}, {"date": "2024-02-16", "close": 15.7, "volume": 398.0}, {"date": "2024-02-20", "close": 16.45, "volume": 345.0}, {"date": "2024-02-21", "close": 16.2, "volume": 464.0}, {"date": "2024-02-22", "close": 15.2, "volume": 406.0}, {"date": "2024-02-23", "close": 14.301, "volume": 2584.0}, {"date": "2024-02-26", "close": 14.901, "volume": 731.0}, {"date": "2024-02-27", "close": 14.55, "volume": 2851.0}, {"date": "2024-02-28", "close": 14.601, "volume": 2788.0}, {"date": "2024-02-29", "close": 14.3, "volume": 2579.0}, {"date": "2024-03-01", "close": 13.7, "volume": 5851.0}, {"date": "2024-03-04", "close": 13.6, "volume": 1308.0}, {"date": "2024-03-05", "close": 13.5, "volume": 832.0}, {"date": "2024-03-06", "close": 14.0, "volume": 901.0}, {"date": "2024-03-07", "close": 14.6, "volume": 717.0}, {"date": "2024-03-08", "close": 14.899, "volume": 1298.0}, {"date": "2024-03-11", "close": 13.8, "volume": 1718.0}, {"date": "2024-03-12", "close": 13.8, "volume": 486.0}, {"date": "2024-03-13", "close": 13.9, "volume": 2650.0}, {"date": "2024-03-14", "close": 13.8, "volume": 1356.0}, {"date": "2024-03-15", "close": 13.8, "volume": 864.0}, {"date": "2024-03-18", "close": 13.8, "volume": 1514.0}, {"date": "2024-03-19", "close": 13.6, "volume": 914.0}, {"date": "2024-03-20", "close": 13.826, "volume": 611.0}, {"date": "2024-03-21", "close": 14.6, "volume": 945.0}, {"date": "2024-03-22", "close": 15.3, "volume": 1009.0}, {"date": "2024-03-25", "close": 15.0, "volume": 578.0}, {"date": "2024-03-26", "close": 15.7, "volume": 920.0}, {"date": "2024-03-27", "close": 15.45, "volume": 2863.0}, {"date": "2024-03-28", "close": 15.3, "volume": 1945.0}, {"date": "2024-04-01", "close": 15.652, "volume": 1540.0}, {"date": "2024-04-02", "close": 15.1, "volume": 1942.0}, {"date": "2024-04-03", "close": 14.8, "volume": 266.0}, {"date": "2024-04-04", "close": 15.4, "volume": 192.0}, {"date": "2024-04-05", "close": 15.0, "volume": 198.0}, {"date": "2024-04-08", "close": 14.79, "volume": 294.0}, {"date": "2024-04-09", "close": 14.913, "volume": 375.0}, {"date": "2024-04-10", "close": 13.949, "volume": 933.0}, {"date": "2024-04-11", "close": 15.0, "volume": 131283.0}, {"date": "2024-04-12", "close": 18.7, "volume": 4571069.0}, {"date": "2024-04-15", "close": 14.8, "volume": 135347.0}, {"date": "2024-04-16", "close": 14.9, "volume": 84944.0}, {"date": "2024-04-17", "close": 13.9, "volume": 21870.0}, {"date": "2024-04-18", "close": 13.15, "volume": 17657.0}, {"date": "2024-04-19", "close": 12.0, "volume": 22341.0}, {"date": "2024-04-22", "close": 12.0, "volume": 8485.0}, {"date": "2024-04-23", "close": 11.8, "volume": 16311.0}, {"date": "2024-04-24", "close": 12.6, "volume": 14457.0}, {"date": "2024-04-25", "close": 12.1, "volume": 3950.0}, {"date": "2024-04-26", "close": 11.965, "volume": 5490.0}, {"date": "2024-04-29", "close": 12.4, "volume": 5074.0}, {"date": "2024-04-30", "close": 12.7, "volume": 7859.0}, {"date": "2024-05-01", "close": 13.0, "volume": 1510.0}, {"date": "2024-05-02", "close": 11.7, "volume": 6573.0}, {"date": "2024-05-03", "close": 12.2, "volume": 2911.0}, {"date": "2024-05-06", "close": 12.3, "volume": 5571.0}, {"date": "2024-05-07", "close": 12.1, "volume": 8547.0}, {"date": "2024-05-08", "close": 12.3, "volume": 7974.0}, {"date": "2024-05-09", "close": 12.3, "volume": 3952.0}, {"date": "2024-05-10", "close": 12.597, "volume": 3701.0}, {"date": "2024-05-13", "close": 12.25, "volume": 7440.0}, {"date": "2024-05-14", "close": 13.3, "volume": 18661.0}, {"date": "2024-05-15", "close": 12.8, "volume": 31859.0}, {"date": "2024-05-16", "close": 12.8, "volume": 1928.0}, {"date": "2024-05-17", "close": 12.4, "volume": 1989.0}, {"date": "2024-05-20", "close": 12.0, "volume": 39366.0}, {"date": "2024-05-21", "close": 11.4, "volume": 13829.0}, {"date": "2024-05-22", "close": 11.4, "volume": 7211.0}, {"date": "2024-05-23", "close": 10.8, "volume": 7884.0}, {"date": "2024-05-24", "close": 11.0, "volume": 2192.0}, {"date": "2024-05-28", "close": 11.4, "volume": 2621.0}, {"date": "2024-05-29", "close": 11.3, "volume": 1737.0}, {"date": "2024-05-30", "close": 11.6, "volume": 2803.0}, {"date": "2024-05-31", "close": 11.7, "volume": 2397.0}, {"date": "2024-06-03", "close": 11.8, "volume": 2140.0}, {"date": "2024-06-04", "close": 11.799, "volume": 1982.0}, {"date": "2024-06-05", "close": 11.55, "volume": 3417.0}, {"date": "2024-06-06", "close": 11.5, "volume": 2398.0}, {"date": "2024-06-07", "close": 11.5, "volume": 2166.0}, {"date": "2024-06-10", "close": 11.3, "volume": 4043.0}, {"date": "2024-06-11", "close": 11.4, "volume": 1086.0}, {"date": "2024-06-12", "close": 11.2, "volume": 3064.0}, {"date": "2024-06-13", "close": 10.8, "volume": 6375.0}, {"date": "2024-06-14", "close": 10.85, "volume": 2083.0}, {"date": "2024-06-17", "close": 11.0, "volume": 1409.0}, {"date": "2024-06-18", "close": 10.3, "volume": 2072.0}, {"date": "2024-06-20", "close": 10.85, "volume": 6870.0}, {"date": "2024-06-21", "close": 11.7, "volume": 3322.0}, {"date": "2024-06-24", "close": 11.65, "volume": 13402.0}, {"date": "2024-06-25", "close": 11.1, "volume": 3782.0}, {"date": "2024-06-26", "close": 11.3, "volume": 6534.0}, {"date": "2024-06-27", "close": 11.4, "volume": 1564.0}, {"date": "2024-06-28", "close": 10.8, "volume": 4660.0}, {"date": "2024-07-01", "close": 10.7, "volume": 1965.0}, {"date": "2024-07-02", "close": 10.6, "volume": 2217.0}, {"date": "2024-07-03", "close": 10.6, "volume": 3002.0}, {"date": "2024-07-05", "close": 10.6, "volume": 2365.0}, {"date": "2024-07-08", "close": 10.4, "volume": 584.0}, {"date": "2024-07-09", "close": 10.2, "volume": 2271.0}, {"date": "2024-07-10", "close": 10.25, "volume": 1756.0}, {"date": "2024-07-11", "close": 10.5, "volume": 725.0}, {"date": "2024-07-12", "close": 11.5, "volume": 6663.0}, {"date": "2024-07-15", "close": 11.266, "volume": 5115.0}, {"date": "2024-07-16", "close": 11.4, "volume": 5025.0}, {"date": "2024-07-17", "close": 11.5, "volume": 994.0}, {"date": "2024-07-18", "close": 12.0, "volume": 8695.0}, {"date": "2024-07-19", "close": 11.9, "volume": 2984.0}, {"date": "2024-07-22", "close": 12.4, "volume": 848.0}, {"date": "2024-07-23", "close": 12.094, "volume": 2898.0}, {"date": "2024-07-24", "close": 11.85, "volume": 3012.0}, {"date": "2024-07-25", "close": 11.884, "volume": 3649.0}, {"date": "2024-07-26", "close": 12.1, "volume": 1681.0}, {"date": "2024-07-29", "close": 11.949, "volume": 2453.0}, {"date": "2024-07-30", "close": 11.3, "volume": 2403.0}, {"date": "2024-07-31", "close": 11.2, "volume": 1818.0}, {"date": "2024-08-01", "close": 10.9, "volume": 3751.0}, {"date": "2024-08-02", "close": 10.7, "volume": 5418.0}, {"date": "2024-08-05", "close": 10.566, "volume": 1652.0}, {"date": "2024-08-06", "close": 10.633, "volume": 1244.0}, {"date": "2024-08-07", "close": 10.2, "volume": 1635.0}, {"date": "2024-08-08", "close": 10.25, "volume": 1411.0}, {"date": "2024-08-09", "close": 10.3, "volume": 1057.0}, {"date": "2024-08-12", "close": 10.2, "volume": 2433.0}, {"date": "2024-08-13", "close": 10.001, "volume": 2309.0}, {"date": "2024-08-14", "close": 9.857, "volume": 499814.0}, {"date": "2024-08-15", "close": 10.5, "volume": 23379.0}, {"date": "2024-08-16", "close": 10.4, "volume": 7860.0}, {"date": "2024-08-19", "close": 11.9, "volume": 27842.0}, {"date": "2024-08-20", "close": 11.7, "volume": 3554.0}, {"date": "2024-08-21", "close": 11.55, "volume": 2264.0}, {"date": "2024-08-22", "close": 12.1, "volume": 2788.0}, {"date": "2024-08-23", "close": 12.3, "volume": 2394.0}, {"date": "2024-08-26", "close": 12.3, "volume": 1382.0}, {"date": "2024-08-27", "close": 12.3, "volume": 5647.0}, {"date": "2024-08-28", "close": 12.2, "volume": 5444.0}, {"date": "2024-08-29", "close": 12.05, "volume": 2794.0}, {"date": "2024-08-30", "close": 11.75, "volume": 3619.0}, {"date": "2024-09-03", "close": 12.1, "volume": 4163.0}, {"date": "2024-09-04", "close": 12.3, "volume": 790.0}, {"date": "2024-09-05", "close": 12.3, "volume": 3743.0}, {"date": "2024-09-06", "close": 12.9, "volume": 9525.0}, {"date": "2024-09-09", "close": 13.1, "volume": 7665.0}, {"date": "2024-09-10", "close": 13.7, "volume": 6595.0}, {"date": "2024-09-11", "close": 13.5, "volume": 4435.0}, {"date": "2024-09-12", "close": 14.127, "volume": 5521.0}, {"date": "2024-09-13", "close": 14.4, "volume": 5576.0}, {"date": "2024-09-16", "close": 14.7, "volume": 5919.0}, {"date": "2024-09-17", "close": 14.6, "volume": 6333.0}, {"date": "2024-09-18", "close": 14.7, "volume": 5745.0}, {"date": "2024-09-19", "close": 14.0, "volume": 1000.0}, {"date": "2024-09-20", "close": 14.0, "volume": 4823.0}, {"date": "2024-09-23", "close": 14.0, "volume": 1638.0}, {"date": "2024-09-24", "close": 14.0, "volume": 3967.0}, {"date": "2024-09-25", "close": 14.1, "volume": 4200.0}, {"date": "2024-09-26", "close": 14.1, "volume": 562.0}, {"date": "2024-09-27", "close": 14.2, "volume": 2501.0}, {"date": "2024-09-30", "close": 14.1, "volume": 829.0}, {"date": "2024-10-01", "close": 13.0, "volume": 11496.0}, {"date": "2024-10-02", "close": 12.3, "volume": 7233.0}, {"date": "2024-10-03", "close": 12.6, "volume": 5292.0}, {"date": "2024-10-04", "close": 12.8, "volume": 2407.0}, {"date": "2024-10-07", "close": 11.8, "volume": 6469.0}, {"date": "2024-10-08", "close": 11.6, "volume": 9975.0}, {"date": "2024-10-09", "close": 11.2, "volume": 6592.0}, {"date": "2024-10-10", "close": 11.299, "volume": 6588.0}, {"date": "2024-10-11", "close": 10.9, "volume": 3469.0}, {"date": "2024-10-14", "close": 11.1, "volume": 6108.0}, {"date": "2024-10-15", "close": 11.9, "volume": 1201.0}, {"date": "2024-10-16", "close": 12.0, "volume": 4411.0}, {"date": "2024-10-17", "close": 11.795, "volume": 2272.0}, {"date": "2024-10-18", "close": 11.809, "volume": 1270.0}, {"date": "2024-10-21", "close": 11.3, "volume": 2684.0}, {"date": "2024-10-22", "close": 11.145, "volume": 2163.0}, {"date": "2024-10-23", "close": 10.95, "volume": 3244.0}, {"date": "2024-10-24", "close": 10.8, "volume": 2125.0}, {"date": "2024-10-25", "close": 11.0, "volume": 2763.0}, {"date": "2024-10-28", "close": 11.403, "volume": 3641.0}, {"date": "2024-10-29", "close": 11.4, "volume": 3832.0}, {"date": "2024-10-30", "close": 11.1, "volume": 1774.0}, {"date": "2024-10-31", "close": 11.2, "volume": 4630.0}, {"date": "2024-11-01", "close": 11.4, "volume": 1807.0}, {"date": "2024-11-04", "close": 11.6, "volume": 476.0}, {"date": "2024-11-05", "close": 11.8, "volume": 838.0}, {"date": "2024-11-06", "close": 11.899, "volume": 800.0}, {"date": "2024-11-07", "close": 10.9, "volume": 5092.0}, {"date": "2024-11-08", "close": 11.399, "volume": 1272.0}, {"date": "2024-11-11", "close": 11.0, "volume": 1485.0}, {"date": "2024-11-12", "close": 11.5, "volume": 2267.0}, {"date": "2024-11-13", "close": 11.699, "volume": 913.0}, {"date": "2024-11-14", "close": 8.529, "volume": 23361.0}, {"date": "2024-11-15", "close": 9.352, "volume": 4144.0}, {"date": "2024-11-18", "close": 9.9, "volume": 4562.0}, {"date": "2024-11-19", "close": 9.9, "volume": 3589.0}, {"date": "2024-11-20", "close": 9.582, "volume": 681.0}, {"date": "2024-11-21", "close": 9.0, "volume": 14882.0}, {"date": "2024-11-22", "close": 9.4, "volume": 3689.0}, {"date": "2024-11-25", "close": 9.401, "volume": 2241.0}, {"date": "2024-11-26", "close": 9.114, "volume": 3537.0}, {"date": "2024-11-27", "close": 8.5, "volume": 4036.0}, {"date": "2024-11-29", "close": 7.925, "volume": 4597.0}, {"date": "2024-12-02", "close": 8.237, "volume": 7362.0}, {"date": "2024-12-03", "close": 8.16, "volume": 1399.0}, {"date": "2024-12-04", "close": 8.05, "volume": 1764.0}, {"date": "2024-12-05", "close": 7.56, "volume": 7060.0}, {"date": "2024-12-06", "close": 7.5, "volume": 5546.0}, {"date": "2024-12-09", "close": 8.95, "volume": 47948.0}, {"date": "2024-12-10", "close": 9.999, "volume": 29273.0}, {"date": "2024-12-11", "close": 12.5, "volume": 92201.0}, {"date": "2024-12-12", "close": 9.7, "volume": 34560.0}, {"date": "2024-12-13", "close": 8.91, "volume": 9731.0}, {"date": "2024-12-16", "close": 9.094, "volume": 31639.0}, {"date": "2024-12-17", "close": 11.4, "volume": 121286.0}, {"date": "2024-12-18", "close": 12.8, "volume": 104095.0}, {"date": "2024-12-19", "close": 11.5, "volume": 32214.0}, {"date": "2024-12-20", "close": 12.0, "volume": 32525.0}, {"date": "2024-12-23", "close": 11.5, "volume": 13732.0}, {"date": "2024-12-24", "close": 11.2, "volume": 5776.0}, {"date": "2024-12-26", "close": 11.8, "volume": 17533.0}, {"date": "2024-12-27", "close": 11.6, "volume": 13691.0}, {"date": "2024-12-30", "close": 10.9, "volume": 15591.0}, {"date": "2024-12-31", "close": 10.8, "volume": 10592.0}, {"date": "2025-01-02", "close": 10.9, "volume": 7548.0}, {"date": "2025-01-03", "close": 10.7, "volume": 17795.0}, {"date": "2025-01-06", "close": 17.3, "volume": 1260197.0}, {"date": "2025-01-07", "close": 16.0, "volume": 111295.0}, {"date": "2025-01-08", "close": 12.3, "volume": 46294.0}, {"date": "2025-01-10", "close": 12.4, "volume": 37056.0}, {"date": "2025-01-13", "close": 11.4, "volume": 17052.0}, {"date": "2025-01-14", "close": 11.2, "volume": 7326.0}, {"date": "2025-01-15", "close": 10.8, "volume": 13514.0}, {"date": "2025-01-16", "close": 10.9, "volume": 6070.0}, {"date": "2025-01-17", "close": 11.1, "volume": 8228.0}, {"date": "2025-01-21", "close": 12.5, "volume": 12362.0}, {"date": "2025-01-22", "close": 11.8, "volume": 14001.0}, {"date": "2025-01-23", "close": 12.7, "volume": 40001.0}, {"date": "2025-01-24", "close": 11.4, "volume": 45475.0}, {"date": "2025-01-27", "close": 11.0, "volume": 8258.0}, {"date": "2025-01-28", "close": 10.7, "volume": 8130.0}, {"date": "2025-01-29", "close": 10.7, "volume": 6049.0}, {"date": "2025-01-30", "close": 10.7, "volume": 6281.0}, {"date": "2025-01-31", "close": 10.2, "volume": 6390.0}, {"date": "2025-02-03", "close": 10.1, "volume": 9205.0}, {"date": "2025-02-04", "close": 10.5, "volume": 3800.0}, {"date": "2025-02-05", "close": 10.4, "volume": 2747.0}, {"date": "2025-02-06", "close": 10.15, "volume": 6549.0}, {"date": "2025-02-07", "close": 9.927, "volume": 2523.0}, {"date": "2025-02-10", "close": 9.875, "volume": 22825.0}, {"date": "2025-02-11", "close": 10.2, "volume": 4140.0}, {"date": "2025-02-12", "close": 9.9, "volume": 7223.0}, {"date": "2025-02-13", "close": 10.3, "volume": 2231.0}, {"date": "2025-02-14", "close": 10.55, "volume": 4392.0}, {"date": "2025-02-18", "close": 10.0, "volume": 7560.0}, {"date": "2025-02-19", "close": 10.25, "volume": 2768.0}, {"date": "2025-02-20", "close": 9.9985, "volume": 4317.0}, {"date": "2025-02-21", "close": 9.8, "volume": 5597.0}, {"date": "2025-02-24", "close": 9.1, "volume": 17930.0}, {"date": "2025-02-25", "close": 9.791, "volume": 10668.0}, {"date": "2025-02-26", "close": 9.654, "volume": 4699.0}, {"date": "2025-02-27", "close": 9.462, "volume": 1953.0}, {"date": "2025-02-28", "close": 9.8, "volume": 4111.0}, {"date": "2025-03-03", "close": 9.3, "volume": 3309.0}, {"date": "2025-03-04", "close": 9.2, "volume": 4183.0}, {"date": "2025-03-05", "close": 9.4, "volume": 2281.0}, {"date": "2025-03-06", "close": 9.201, "volume": 1899.0}, {"date": "2025-03-07", "close": 9.9, "volume": 3828.0}, {"date": "2025-03-10", "close": 9.3, "volume": 1844.0}, {"date": "2025-03-11", "close": 9.254, "volume": 3399.0}, {"date": "2025-03-12", "close": 9.501, "volume": 4045.0}, {"date": "2025-03-13", "close": 10.1, "volume": 2885.0}, {"date": "2025-03-14", "close": 10.0, "volume": 2874.0}, {"date": "2025-03-17", "close": 10.0, "volume": 2849.0}, {"date": "2025-03-18", "close": 9.5, "volume": 2808.0}, {"date": "2025-03-19", "close": 9.51, "volume": 1136.0}, {"date": "2025-03-20", "close": 9.647, "volume": 1225.0}, {"date": "2025-03-21", "close": 10.2, "volume": 14155.0}, {"date": "2025-03-24", "close": 9.301, "volume": 11494.0}, {"date": "2025-03-25", "close": 9.234, "volume": 3816.0}, {"date": "2025-03-26", "close": 9.4, "volume": 1824.0}, {"date": "2025-03-27", "close": 9.35, "volume": 2610.0}, {"date": "2025-03-28", "close": 8.5, "volume": 6044.0}, {"date": "2025-03-31", "close": 8.308, "volume": 3504.0}, {"date": "2025-04-01", "close": 8.09, "volume": 10008.0}, {"date": "2025-04-02", "close": 7.936, "volume": 4218.0}, {"date": "2025-04-03", "close": 7.702, "volume": 3511.0}, {"date": "2025-04-04", "close": 6.88, "volume": 7696.0}, {"date": "2025-04-07", "close": 6.702, "volume": 2632.0}, {"date": "2025-04-08", "close": 6.7745, "volume": 3400.0}, {"date": "2025-04-09", "close": 8.0, "volume": 362364.0}, {"date": "2025-04-10", "close": 6.721, "volume": 505645.0}, {"date": "2025-04-11", "close": 6.159, "volume": 40782.0}, {"date": "2025-04-14", "close": 5.501, "volume": 27939.0}, {"date": "2025-04-15", "close": 5.126, "volume": 11562.0}, {"date": "2025-04-16", "close": 4.76, "volume": 8884.0}, {"date": "2025-04-17", "close": 4.94, "volume": 10684.0}, {"date": "2025-04-21", "close": 4.798, "volume": 6942.0}, {"date": "2025-04-22", "close": 5.3, "volume": 10833.0}, {"date": "2025-04-23", "close": 5.1, "volume": 6522.0}, {"date": "2025-04-24", "close": 5.481, "volume": 6237.0}, {"date": "2025-04-25", "close": 5.78, "volume": 90820.0}, {"date": "2025-04-28", "close": 5.504, "volume": 19816.0}, {"date": "2025-04-29", "close": 5.405, "volume": 9138.0}, {"date": "2025-04-30", "close": 5.6, "volume": 11750.0}, {"date": "2025-05-01", "close": 5.461, "volume": 8865.0}, {"date": "2025-05-02", "close": 5.36, "volume": 4669.0}, {"date": "2025-05-05", "close": 5.3, "volume": 1545.0}, {"date": "2025-05-06", "close": 5.271, "volume": 6321.0}, {"date": "2025-05-07", "close": 5.249, "volume": 4093.0}, {"date": "2025-05-08", "close": 5.325, "volume": 6346.0}, {"date": "2025-05-09", "close": 5.501, "volume": 7394.0}, {"date": "2025-05-12", "close": 5.9, "volume": 11488.0}, {"date": "2025-05-13", "close": 6.69, "volume": 16479.0}, {"date": "2025-05-14", "close": 6.4, "volume": 5089.0}, {"date": "2025-05-15", "close": 5.768, "volume": 8135.0}, {"date": "2025-05-16", "close": 5.8, "volume": 3471.0}, {"date": "2025-05-19", "close": 5.99, "volume": 1876.0}, {"date": "2025-05-20", "close": 5.93, "volume": 4144.0}, {"date": "2025-05-21", "close": 6.001, "volume": 2829.0}, {"date": "2025-05-22", "close": 6.3, "volume": 8136.0}, {"date": "2025-05-23", "close": 6.199, "volume": 1935.0}, {"date": "2025-05-27", "close": 6.102, "volume": 3962.0}, {"date": "2025-05-28", "close": 6.005, "volume": 1083.0}, {"date": "2025-05-29", "close": 6.669, "volume": 4810.0}, {"date": "2025-05-30", "close": 6.588, "volume": 2257.0}, {"date": "2025-06-02", "close": 6.2, "volume": 1095.0}, {"date": "2025-06-03", "close": 6.401, "volume": 4375.0}, {"date": "2025-06-04", "close": 6.525, "volume": 3349.0}, {"date": "2025-06-05", "close": 6.799, "volume": 7559.0}, {"date": "2025-06-06", "close": 6.999, "volume": 2112.0}, {"date": "2025-06-09", "close": 6.98, "volume": 2408.0}, {"date": "2025-06-10", "close": 6.975, "volume": 3006.0}, {"date": "2025-06-11", "close": 6.6, "volume": 4660.0}, {"date": "2025-06-12", "close": 7.05, "volume": 1713.0}, {"date": "2025-06-13", "close": 6.901, "volume": 1855.0}, {"date": "2025-06-16", "close": 7.03, "volume": 4123.0}, {"date": "2025-06-17", "close": 6.7, "volume": 1667.0}, {"date": "2025-06-18", "close": 6.98, "volume": 444.0}, {"date": "2025-06-20", "close": 7.18, "volume": 2175.0}, {"date": "2025-06-23", "close": 6.912, "volume": 1358.0}, {"date": "2025-06-24", "close": 7.09, "volume": 1499.0}, {"date": "2025-06-25", "close": 7.32, "volume": 4034.0}, {"date": "2025-06-26", "close": 7.3, "volume": 1262.0}, {"date": "2025-06-27", "close": 7.44, "volume": 7360.0}, {"date": "2025-06-30", "close": 7.429, "volume": 3172.0}, {"date": "2025-07-01", "close": 7.72, "volume": 5791.0}, {"date": "2025-07-02", "close": 7.6, "volume": 7789.0}, {"date": "2025-07-03", "close": 7.62, "volume": 1195.0}, {"date": "2025-07-07", "close": 7.8, "volume": 2653.0}, {"date": "2025-07-08", "close": 7.42, "volume": 2895.0}, {"date": "2025-07-09", "close": 7.846, "volume": 1490.0}, {"date": "2025-07-10", "close": 7.899, "volume": 1630.0}, {"date": "2025-07-11", "close": 7.4875, "volume": 2528.0}, {"date": "2025-07-14", "close": 7.301, "volume": 1658.0}, {"date": "2025-07-15", "close": 7.989, "volume": 2602.0}, {"date": "2025-07-16", "close": 7.81, "volume": 21614.0}, {"date": "2025-07-17", "close": 8.1, "volume": 10782.0}, {"date": "2025-07-18", "close": 7.929, "volume": 27602.0}, {"date": "2025-07-21", "close": 7.701, "volume": 4702.0}, {"date": "2025-07-22", "close": 9.0, "volume": 6221.0}, {"date": "2025-07-23", "close": 8.283, "volume": 5379.0}, {"date": "2025-07-24", "close": 8.048, "volume": 6071.0}, {"date": "2025-07-25", "close": 7.6, "volume": 2255.0}, {"date": "2025-07-28", "close": 7.502, "volume": 2604.0}, {"date": "2025-07-29", "close": 7.11, "volume": 4951.0}, {"date": "2025-07-30", "close": 7.1, "volume": 1020.0}, {"date": "2025-07-31", "close": 6.822, "volume": 3652.0}, {"date": "2025-08-01", "close": 6.893, "volume": 1886.0}, {"date": "2025-08-04", "close": 7.101, "volume": 7246.0}, {"date": "2025-08-05", "close": 7.499, "volume": 3582.0}, {"date": "2025-08-06", "close": 7.11, "volume": 5192.0}, {"date": "2025-08-07", "close": 7.071, "volume": 524.0}, {"date": "2025-08-08", "close": 7.5, "volume": 1560.0}, {"date": "2025-08-11", "close": 7.5, "volume": 1502.0}, {"date": "2025-08-12", "close": 7.7, "volume": 1107.0}, {"date": "2025-08-13", "close": 7.8401, "volume": 8476.0}, {"date": "2025-08-14", "close": 7.023, "volume": 15874.0}, {"date": "2025-08-15", "close": 7.677, "volume": 10796.0}, {"date": "2025-08-18", "close": 7.331, "volume": 7899.0}, {"date": "2025-08-19", "close": 7.0701, "volume": 647.0}, {"date": "2025-08-20", "close": 6.951, "volume": 7072.0}, {"date": "2025-08-21", "close": 6.856, "volume": 7797.0}, {"date": "2025-08-22", "close": 7.295, "volume": 5549.0}, {"date": "2025-08-25", "close": 7.5, "volume": 4561.0}, {"date": "2025-08-26", "close": 8.0, "volume": 9793.0}, {"date": "2025-08-27", "close": 7.78, "volume": 5351.0}, {"date": "2025-08-28", "close": 7.404, "volume": 4000.0}, {"date": "2025-08-29", "close": 7.043, "volume": 8905.0}, {"date": "2025-09-02", "close": 6.583, "volume": 4581.0}, {"date": "2025-09-03", "close": 7.1, "volume": 7091.0}, {"date": "2025-09-04", "close": 6.96, "volume": 4175.0}, {"date": "2025-09-05", "close": 7.088, "volume": 3007.0}, {"date": "2025-09-08", "close": 7.1, "volume": 4887.0}, {"date": "2025-09-09", "close": 6.832, "volume": 13870.0}, {"date": "2025-09-10", "close": 7.038, "volume": 2122.0}, {"date": "2025-09-11", "close": 7.01, "volume": 696.0}, {"date": "2025-09-12", "close": 7.15, "volume": 1841.0}, {"date": "2025-09-15", "close": 7.31, "volume": 2401.0}, {"date": "2025-09-16", "close": 7.797, "volume": 120772.0}, {"date": "2025-09-17", "close": 8.6, "volume": 46372.0}, {"date": "2025-09-18", "close": 7.9901, "volume": 41170.0}, {"date": "2025-09-19", "close": 8.8, "volume": 21204.0}, {"date": "2025-09-22", "close": 8.961, "volume": 17879.0}, {"date": "2025-09-23", "close": 7.921, "volume": 257393.0}, {"date": "2025-09-24", "close": 8.0, "volume": 7771.0}, {"date": "2025-09-25", "close": 8.061, "volume": 6984.0}, {"date": "2025-09-26", "close": 8.451, "volume": 2984.0}, {"date": "2025-09-29", "close": 8.198, "volume": 3154.0}, {"date": "2025-09-30", "close": 8.282, "volume": 1372.0}, {"date": "2025-10-01", "close": 8.404, "volume": 2215.0}, {"date": "2025-10-02", "close": 8.351, "volume": 7213.0}, {"date": "2025-10-03", "close": 8.355, "volume": 6003.0}, {"date": "2025-10-06", "close": 8.1, "volume": 5678.0}, {"date": "2025-10-07", "close": 8.1, "volume": 4079.0}, {"date": "2025-10-08", "close": 8.906, "volume": 9393.0}, {"date": "2025-10-09", "close": 8.85, "volume": 2971.0}, {"date": "2025-10-10", "close": 8.72, "volume": 2635.0}, {"date": "2025-10-13", "close": 8.75, "volume": 900.0}, {"date": "2025-10-14", "close": 8.031, "volume": 8410.0}, {"date": "2025-10-15", "close": 8.24, "volume": 279661.0}, {"date": "2025-10-16", "close": 7.3, "volume": 29898.0}, {"date": "2025-10-17", "close": 7.217, "volume": 9679.0}, {"date": "2025-10-20", "close": 7.499, "volume": 12491.0}, {"date": "2025-10-21", "close": 7.4, "volume": 8484.0}, {"date": "2025-10-22", "close": 7.5, "volume": 4309.0}, {"date": "2025-10-23", "close": 7.7, "volume": 3671.0}, {"date": "2025-10-24", "close": 7.802, "volume": 4415.0}, {"date": "2025-10-27", "close": 7.9, "volume": 11157.0}, {"date": "2025-10-28", "close": 7.922, "volume": 4796.0}, {"date": "2025-10-29", "close": 8.419, "volume": 912438.0}, {"date": "2025-10-30", "close": 9.8, "volume": 1785991.0}, {"date": "2025-10-31", "close": 9.0, "volume": 169324.0}, {"date": "2025-11-03", "close": 8.845, "volume": 51894.0}, {"date": "2025-11-04", "close": 7.899, "volume": 48899.0}, {"date": "2025-11-05", "close": 8.39, "volume": 104117.0}, {"date": "2025-11-06", "close": 8.115, "volume": 40616.0}, {"date": "2025-11-07", "close": 7.845, "volume": 20786.0}, {"date": "2025-11-10", "close": 8.134, "volume": 5721.0}, {"date": "2025-11-11", "close": 7.516, "volume": 19891.0}, {"date": "2025-11-12", "close": 7.585, "volume": 5556.0}, {"date": "2025-11-13", "close": 6.755, "volume": 23199.0}, {"date": "2025-11-14", "close": 6.751, "volume": 17090.0}, {"date": "2025-11-17", "close": 6.01, "volume": 26099.0}, {"date": "2025-11-18", "close": 6.366, "volume": 9872.0}, {"date": "2025-11-19", "close": 6.08, "volume": 15305.0}, {"date": "2025-11-20", "close": 5.843, "volume": 8790.0}, {"date": "2025-11-21", "close": 5.89, "volume": 15897.0}, {"date": "2025-11-24", "close": 5.987, "volume": 2676.0}, {"date": "2025-11-25", "close": 6.264, "volume": 2519.0}, {"date": "2025-11-26", "close": 6.22, "volume": 2742.0}, {"date": "2025-11-28", "close": 6.037, "volume": 1843.0}, {"date": "2025-12-01", "close": 6.08, "volume": 29011.0}, {"date": "2025-12-02", "close": 6.08, "volume": 17441.0}, {"date": "2025-12-03", "close": 6.144, "volume": 2973.0}, {"date": "2025-12-04", "close": 6.01, "volume": 9371.0}, {"date": "2025-12-05", "close": 6.47, "volume": 23107.0}, {"date": "2025-12-08", "close": 6.846, "volume": 14450.0}, {"date": "2025-12-09", "close": 6.479, "volume": 5116.0}, {"date": "2025-12-10", "close": 6.337, "volume": 106430.0}, {"date": "2025-12-11", "close": 6.9, "volume": 15760.0}, {"date": "2025-12-12", "close": 6.547, "volume": 14375.0}, {"date": "2025-12-15", "close": 6.16, "volume": 6097.0}, {"date": "2025-12-16", "close": 6.013, "volume": 2702.0}, {"date": "2025-12-17", "close": 5.95, "volume": 5673.0}, {"date": "2025-12-18", "close": 6.0, "volume": 3244.0}, {"date": "2025-12-19", "close": 6.06, "volume": 10808.0}, {"date": "2025-12-22", "close": 6.521, "volume": 63850.0}, {"date": "2025-12-23", "close": 5.991, "volume": 20969.0}, {"date": "2025-12-24", "close": 6.08, "volume": 11337.0}, {"date": "2025-12-26", "close": 5.919, "volume": 17030.0}, {"date": "2025-12-29", "close": 5.528, "volume": 22918.0}, {"date": "2025-12-30", "close": 5.612, "volume": 15371.0}, {"date": "2025-12-31", "close": 5.34, "volume": 11652.0}, {"date": "2026-01-02", "close": 5.75, "volume": 11498.0}, {"date": "2026-01-05", "close": 5.763, "volume": 6594.0}, {"date": "2026-01-06", "close": 6.009, "volume": 4849.0}, {"date": "2026-01-07", "close": 6.216, "volume": 7725.0}, {"date": "2026-01-08", "close": 6.11, "volume": 8512.0}, {"date": "2026-01-09", "close": 6.38, "volume": 10228.0}, {"date": "2026-01-12", "close": 6.398, "volume": 2728.0}, {"date": "2026-01-13", "close": 6.7, "volume": 20062.0}, {"date": "2026-01-14", "close": 6.874, "volume": 7245.0}, {"date": "2026-01-15", "close": 7.203, "volume": 5278.0}, {"date": "2026-01-16", "close": 7.3, "volume": 3029.0}, {"date": "2026-01-20", "close": 7.055, "volume": 5320.0}, {"date": "2026-01-21", "close": 7.13, "volume": 5450.0}, {"date": "2026-01-22", "close": 7.2, "volume": 3686.0}, {"date": "2026-01-23", "close": 7.2, "volume": 516.0}, {"date": "2026-01-26", "close": 7.103, "volume": 2044.0}, {"date": "2026-01-27", "close": 6.928, "volume": 1133.0}, {"date": "2026-01-28", "close": 6.914, "volume": 6819.0}, {"date": "2026-01-29", "close": 6.874, "volume": 781.0}, {"date": "2026-01-30", "close": 6.71, "volume": 2591.0}, {"date": "2026-02-02", "close": 6.65, "volume": 2380.0}, {"date": "2026-02-03", "close": 6.341, "volume": 4380.0}, {"date": "2026-02-04", "close": 6.205, "volume": 3639.0}, {"date": "2026-02-05", "close": 5.51, "volume": 11976.0}, {"date": "2026-02-06", "close": 5.8201, "volume": 12153.0}, {"date": "2026-02-09", "close": 5.56, "volume": 3033.0}, {"date": "2026-02-10", "close": 5.62, "volume": 9751.0}, {"date": "2026-02-11", "close": 5.718, "volume": 3077.0}, {"date": "2026-02-12", "close": 5.751, "volume": 4353.0}, {"date": "2026-02-13", "close": 5.601, "volume": 3389.0}, {"date": "2026-02-17", "close": 5.475, "volume": 5438.0}, {"date": "2026-02-18", "close": 5.525, "volume": 1053.0}, {"date": "2026-02-19", "close": 5.4, "volume": 3869.0}, {"date": "2026-02-20", "close": 5.221, "volume": 10698.0}, {"date": "2026-02-23", "close": 4.91, "volume": 3174.0}, {"date": "2026-02-24", "close": 4.91, "volume": 10249.0}, {"date": "2026-02-25", "close": 5.1, "volume": 2412737.0}, {"date": "2026-02-26", "close": 5.322, "volume": 144280.0}, {"date": "2026-02-27", "close": 5.55, "volume": 48083.0}, {"date": "2026-03-02", "close": 5.23, "volume": 45884.0}, {"date": "2026-03-03", "close": 4.971, "volume": 13374.0}, {"date": "2026-03-04", "close": 4.866, "volume": 19821.0}, {"date": "2026-03-05", "close": 4.52, "volume": 32842.0}, {"date": "2026-03-06", "close": 4.365, "volume": 15110.0}, {"date": "2026-03-09", "close": 4.273, "volume": 11830.0}, {"date": "2026-03-10", "close": 4.762, "volume": 11778.0}, {"date": "2026-03-11", "close": 4.535, "volume": 4682652.0}, {"date": "2026-03-12", "close": 4.542, "volume": 126621.0}, {"date": "2026-03-13", "close": 4.736, "volume": 51350.0}, {"date": "2026-03-16", "close": 4.735, "volume": 25393.0}, {"date": "2026-03-17", "close": 4.8, "volume": 15655.0}, {"date": "2026-03-18", "close": 4.99, "volume": 27394.0}, {"date": "2026-03-19", "close": 4.551, "volume": 18115.0}, {"date": "2026-03-20", "close": 4.9, "volume": 51375.0}, {"date": "2026-03-23", "close": 5.159, "volume": 42132.0}, {"date": "2026-03-24", "close": 5.383, "volume": 23240.0}, {"date": "2026-03-25", "close": 6.006, "volume": 39951.0}, {"date": "2026-03-26", "close": 5.43, "volume": 50297.0}, {"date": "2026-03-27", "close": 4.73, "volume": 37260.0}, {"date": "2026-03-30", "close": 4.71, "volume": 19798.0}, {"date": "2026-03-31", "close": 3.72, "volume": 69309.0}, {"date": "2026-04-01", "close": 3.91, "volume": 17615.0}, {"date": "2026-04-02", "close": 4.49, "volume": 20761.0}, {"date": "2026-04-06", "close": 4.911, "volume": 41895.0}, {"date": "2026-04-07", "close": 4.82, "volume": 30551.0}, {"date": "2026-04-08", "close": 5.39, "volume": 19218.0}, {"date": "2026-04-09", "close": 4.91, "volume": 9379.0}, {"date": "2026-04-10", "close": 4.829, "volume": 8902.0}, {"date": "2026-04-13", "close": 5.41, "volume": 32884.0}, {"date": "2026-04-14", "close": 5.24, "volume": 88842.0}, {"date": "2026-04-15", "close": 5.24, "volume": 12957.0}, {"date": "2026-04-16", "close": 5.47, "volume": 18450.0}, {"date": "2026-04-17", "close": 5.44, "volume": 16639.0}, {"date": "2026-04-20", "close": 5.87, "volume": 22983.0}, {"date": "2026-04-21", "close": 5.64, "volume": 17768.0}, {"date": "2026-04-22", "close": 6.04, "volume": 8112.0}, {"date": "2026-04-23", "close": 6.23, "volume": 13246.0}, {"date": "2026-04-24", "close": 6.67, "volume": 29268.0}, {"date": "2026-04-27", "close": 6.93, "volume": 16018.0}, {"date": "2026-04-28", "close": 6.61, "volume": 7399.0}, {"date": "2026-04-29", "close": 6.42, "volume": 9360.0}, {"date": "2026-04-30", "close": 6.39, "volume": 7548.0}, {"date": "2026-05-01", "close": 6.34, "volume": 3740.0}, {"date": "2026-05-04", "close": 6.33, "volume": 4359.0}, {"date": "2026-05-05", "close": 6.84, "volume": 17115.0}, {"date": "2026-05-06", "close": 7.15, "volume": 11583.0}, {"date": "2026-05-07", "close": 6.98, "volume": 13212.0}, {"date": "2026-05-08", "close": 6.77, "volume": 1049.0}, {"date": "2026-05-11", "close": 6.91, "volume": 3951.0}, {"date": "2026-05-12", "close": 6.44, "volume": 11253.0}, {"date": "2026-05-13", "close": 6.41, "volume": 7264.0}, {"date": "2026-05-14", "close": 6.265, "volume": 16839.0}, {"date": "2026-05-15", "close": 6.06, "volume": 2360.0}, {"date": "2026-05-18", "close": 5.55, "volume": 8711.0}, {"date": "2026-05-19", "close": 5.77, "volume": 12729.0}, {"date": "2026-05-20", "close": 5.68, "volume": 9771.0}, {"date": "2026-05-21", "close": 5.81, "volume": 1048.0}, {"date": "2026-05-22", "close": 6.0999, "volume": 6403.0}, {"date": "2026-05-26", "close": 7.11, "volume": 107138.0}, {"date": "2026-05-27", "close": 7.3, "volume": 66749.0}, {"date": "2026-05-28", "close": 7.2, "volume": 15175.0}, {"date": "2026-05-29", "close": 6.96, "volume": 10187.0}, {"date": "2026-06-01", "close": 6.64, "volume": 7300.0}, {"date": "2026-06-02", "close": 7.79, "volume": 72644.0}, {"date": "2026-06-03", "close": 7.22, "volume": 19407.0}, {"date": "2026-06-04", "close": 7.69, "volume": 60487.0}, {"date": "2026-06-05", "close": 6.3177, "volume": 49966.0}, {"date": "2026-06-08", "close": 6.02, "volume": 25090.0}, {"date": "2026-06-09", "close": 6.08, "volume": 10880.0}, {"date": "2026-06-10", "close": 6.2, "volume": 14259.0}, {"date": "2026-06-11", "close": 6.64, "volume": 29333.0}, {"date": "2026-06-12", "close": 6.18, "volume": 15509.0}, {"date": "2026-06-15", "close": 6.14, "volume": 42693.0}, {"date": "2026-06-16", "close": 6.07, "volume": 19584.0}, {"date": "2026-06-17", "close": 5.68, "volume": 32269.0}, {"date": "2026-06-18", "close": 5.79, "volume": 110071.0}, {"date": "2026-06-22", "close": 6.54, "volume": 103201.0}, {"date": "2026-06-23", "close": 6.35, "volume": 34949.0}, {"date": "2026-06-24", "close": 6.48, "volume": 22389.0}, {"date": "2026-06-25", "close": 6.43, "volume": 16207.0}, {"date": "2026-06-26", "close": 6.15, "volume": 19277.0}, {"date": "2026-06-29", "close": 6.49, "volume": 27970.0}, {"date": "2026-06-30", "close": 6.75, "volume": 26399.0}, {"date": "2026-07-01", "close": 6.965, "volume": 55177.0}, {"date": "2026-07-02", "close": 6.95, "volume": 25880.0}, {"date": "2026-07-06", "close": 6.76, "volume": 11738.0}, {"date": "2026-07-07", "close": 7.14, "volume": 53120.0}, {"date": "2026-07-08", "close": 7.31, "volume": 44899.0}, {"date": "2026-07-09", "close": 6.66, "volume": 38253.0}, {"date": "2026-07-10", "close": 7.03, "volume": 59568.0}, {"date": "2026-07-13", "close": 6.765, "volume": 11282.0}, {"date": "2026-07-14", "close": 6.99, "volume": 11639.0}, {"date": "2026-07-15", "close": 6.61, "volume": 92775.0}, {"date": "2026-07-16", "close": 6.06, "volume": 14272.0}, {"date": "2026-07-17", "close": 5.81, "volume": 8459.0}, {"date": "2026-07-20", "close": 5.74, "volume": 47968.0}, {"date": "2026-07-21", "close": 6.0, "volume": 24611.0}, {"date": "2026-07-22", "close": 6.205, "volume": 20790.0}, {"date": "2026-07-23", "close": 5.905, "volume": 35661.0}, {"date": "2026-07-24", "close": 5.87, "volume": 5984.0}, {"date": "2026-07-27", "close": 5.81, "volume": 4827.0}, {"date": "2026-07-28", "close": 5.94, "volume": 19692.0}, {"date": "2026-07-29", "close": 5.9, "volume": 8547.0}, {"date": "2026-07-30", "close": 6.17, "volume": 88498.0}, {"date": "2026-07-31", "close": 6.05, "volume": 51549.0}, {"date": "2026-08-03", "close": 6.1041, "volume": 18787.0}, {"date": "2026-08-04", "close": 6.09, "volume": 4982.0}, {"date": "2026-08-05", "close": 6.0308, "volume": 4492.0}, {"date": "2026-08-06", "close": 6.4381, "volume": 223967.0}, {"date": "2026-08-07", "close": 6.42, "volume": 17505.0}, {"date": "2026-08-10", "close": 6.36, "volume": 28134.0}, {"date": "2026-08-11", "close": 6.47, "volume": 80060.0}, {"date": "2026-08-12", "close": 6.71, "volume": 48011.0}, {"date": "2026-08-13", "close": 8.11, "volume": 164552.0}, {"date": "2026-08-14", "close": 8.24, "volume": 69545.0}, {"date": "2026-08-17", "close": 8.46, "volume": 36110.0}, {"date": "2026-08-18", "close": 8.07, "volume": 10742.0}, {"date": "2026-08-19", "close": 8.53, "volume": 28286.0}, {"date": "2026-08-20", "close": 8.57, "volume": 15172.0}, {"date": "2026-08-21", "close": 9.15, "volume": 24568.0}, {"date": "2026-08-24", "close": 9.125, "volume": 21727.0}, {"date": "2026-08-25", "close": 9.09, "volume": 284679.0}, {"date": "2026-08-26", "close": 9.31, "volume": 63412.0}, {"date": "2026-08-27", "close": 9.32, "volume": 21073.0}, {"date": "2026-08-28", "close": 9.26, "volume": 117065.0}, {"date": "2026-08-31", "close": 9.68, "volume": 16722.0}, {"date": "2026-09-01", "close": 9.64, "volume": 5405.0}, {"date": "2026-09-02", "close": 9.26, "volume": 47571.0}, {"date": "2026-09-03", "close": 9.375, "volume": 84937.0}, {"date": "2026-09-04", "close": 8.91, "volume": 13895.0}, {"date": "2026-09-08", "close": 8.95, "volume": 32580.0}, {"date": "2026-09-09", "close": 8.875, "volume": 62352.0}], "refreshing": true}