{"ticker": "PCSA", "overview": {"cik": "1533743", "ticker": "PCSA", "name": "Processa Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001602", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-036032", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001575202-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001575202-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035099", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001560", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001558", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001556", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001554", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001552", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001550", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001548", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001546", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001484", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001482", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001480", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001478", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001476", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001472", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001470", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001468", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001466", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001493152-26-029326", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001414", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001412", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PCSA", "has_prices": true, "as_of": "2026-09-22", "last": 1.88, "prev_close": 1.84, "change": 0.039999999999999813, "change_pct": 0.021739130434782507, "session_volume": 74522.0, "vwap_5": 1.878360963724562, "vwap_20": 1.9857533429171976, "vwap_60": 2.0861364011169665, "vwap_250": 6.086133491682412, "high_52w": 9.2525, "low_52w": 1.84, "avg_volume_20": 27546.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-091285", "src": "13DG", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Processa Pharmaceuticals, Inc.", "who_key": "Processa Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Processa Pharmaceuticals, Inc. takes a 5.8% passive stake in PCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/0001213900-26-091285-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0000897069-26-001602", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "George K. Ng", "who_key": "Ng George K", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638744/000089706926001602/0000897069-26-001602-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124721}, {"id": "0001575202-26-000011", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Sheila Gujrathi", "who_key": "GUJRATHI SHEILA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000157520226000011/0001575202-26-000011-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140561}, {"id": "0000897069-26-001560", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Justin W. Yorke", "who_key": "Yorke Justin W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001560/0000897069-26-001560-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001558", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Russell Skibsted", "who_key": "SKIBSTED RUSSELL", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001558/0000897069-26-001558-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001556", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Geraldine Pannu", "who_key": "Pannu Geraldine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001556/0000897069-26-001556-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001554", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "George K. Ng", "who_key": "Ng George K", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001554/0000897069-26-001554-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001552", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "James R. Neal", "who_key": "Neal James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001552/0000897069-26-001552-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001550", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Patrick Lin", "who_key": "Lin Patrick", "role": "Chief Business - Strategy Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001550/0000897069-26-001550-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001548", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Wendy Guy", "who_key": "Guy Wendy", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001548/0000897069-26-001548-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "0000897069-26-001546", "src": "INSIDERS", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Khoso Baluch", "who_key": "Baluch Khoso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PCSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/000089706926001546/0000897069-26-001546-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143441}, {"id": "13DG-0001649553-26-000056", "src": "13DG", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CVI Investments, Inc. moves to a 7% passive stake in PCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-091285", "src": "13DG", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "Processa Pharmaceuticals, Inc.", "who_key": "Processa Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Processa Pharmaceuticals, Inc. takes a 5.8% passive stake in PCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1533743/0001213900-26-091285-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "13DG-0001649553-26-000056", "src": "13DG", "ticker": "PCSA", "cik": "1533743", "company": "Processa Pharmaceuticals, Inc.", "company_raw": "Processa Pharmaceuticals, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CVI Investments, Inc. moves to a 7% passive stake in PCSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}], "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": "Processa Pharmaceuticals, Inc. - Common Stock", "new_value": "Processa Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533743", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533743", "applied": 1, "detected_at": "2026-10-26T18:53:32.096979"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001602", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-036032", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001575202-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001575202-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035099", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001560", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001558", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001556", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001554", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001552", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001550", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001548", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000897069-26-001546", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001484", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001482", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001480", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001478", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001476", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001472", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001470", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001468", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000897069-26-001466", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001493152-26-029326", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001414", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001412", "price_sensitive": false}], "performance": {"ticker": "PCSA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-23", "close": 2505.0, "volume": null}, {"date": "2019-12-24", "close": 7500.0, "volume": null}, {"date": "2019-12-26", "close": 6000.0, "volume": 1.0}, {"date": "2019-12-27", "close": 6375.0, "volume": null}, {"date": "2019-12-30", "close": 9000.0, "volume": null}, {"date": "2019-12-31", "close": 9000.0, "volume": null}, {"date": "2020-01-02", "close": 9000.0, "volume": null}, {"date": "2020-01-03", "close": 9000.0, "volume": null}, {"date": "2020-01-06", "close": 9000.0, "volume": null}, {"date": "2020-01-07", "close": 9000.0, "volume": null}, {"date": "2020-01-08", "close": 9000.0, "volume": null}, {"date": "2020-01-09", "close": 9000.0, "volume": null}, {"date": "2020-01-10", "close": 9000.0, "volume": null}, {"date": "2020-01-13", "close": 9000.0, "volume": null}, {"date": "2020-01-14", "close": 9000.0, "volume": null}, {"date": "2020-01-15", "close": 9000.0, "volume": null}, {"date": "2020-01-16", "close": 9000.0, "volume": null}, {"date": "2020-01-17", "close": 9000.0, "volume": null}, {"date": "2020-01-21", "close": 9000.0, "volume": null}, {"date": "2020-01-22", "close": 9000.0, "volume": null}, {"date": "2020-01-23", "close": 9000.0, "volume": null}, {"date": "2020-01-24", "close": 9000.0, "volume": null}, {"date": "2020-01-27", "close": 9000.0, "volume": null}, {"date": "2020-01-28", "close": 9000.0, "volume": null}, {"date": "2020-01-29", "close": 4125.0, "volume": 1.0}, {"date": "2020-01-30", "close": 4125.0, "volume": null}, {"date": "2020-01-31", "close": 4125.0, "volume": null}, {"date": "2020-02-03", "close": 4125.0, "volume": 1.0}, {"date": "2020-02-04", "close": 5000.0, "volume": 2.0}, {"date": "2020-02-05", "close": 5000.0, "volume": null}, {"date": "2020-02-06", "close": 5000.0, "volume": null}, {"date": "2020-02-07", "close": 5000.0, "volume": null}, {"date": "2020-02-10", "close": 5000.0, "volume": null}, {"date": "2020-02-11", "close": 5000.0, "volume": null}, {"date": "2020-02-12", "close": 5000.0, "volume": null}, {"date": "2020-02-13", "close": 5000.0, "volume": null}, {"date": "2020-02-14", "close": 5000.0, "volume": null}, {"date": "2020-02-18", "close": 4875.0, "volume": null}, {"date": "2020-02-19", "close": 4875.0, "volume": null}, {"date": "2020-02-20", "close": 4875.0, "volume": null}, {"date": "2020-02-21", "close": 4875.0, "volume": null}, {"date": "2020-02-24", "close": 4875.0, "volume": null}, {"date": "2020-02-25", "close": 4875.0, "volume": null}, {"date": "2020-02-26", "close": 4875.0, "volume": null}, {"date": "2020-02-27", "close": 4875.0, "volume": null}, {"date": "2020-02-28", "close": 4875.0, "volume": null}, {"date": "2020-03-02", "close": 4875.0, "volume": null}, {"date": "2020-03-03", "close": 4875.0, "volume": null}, {"date": "2020-03-04", "close": 4875.0, "volume": null}, {"date": "2020-03-05", "close": 4875.0, "volume": null}, {"date": "2020-03-06", "close": 4875.0, "volume": null}, {"date": "2020-03-09", "close": 4875.0, "volume": null}, {"date": "2020-03-10", "close": 4875.0, "volume": null}, {"date": "2020-03-11", "close": 4875.0, "volume": null}, {"date": "2020-03-12", "close": 4875.0, "volume": null}, {"date": "2020-03-13", "close": 4875.0, "volume": null}, {"date": "2020-03-16", "close": 4875.0, "volume": null}, {"date": "2020-03-17", "close": 4875.0, "volume": null}, {"date": "2020-03-18", "close": 4875.0, "volume": null}, {"date": "2020-03-19", "close": 4875.0, "volume": null}, {"date": "2020-03-20", "close": 4875.0, "volume": null}, {"date": "2020-03-23", "close": 4375.0, "volume": null}, {"date": "2020-03-24", "close": 4375.0, "volume": null}, {"date": "2020-03-25", "close": 4375.0, "volume": null}, {"date": "2020-03-26", "close": 4200.0, "volume": 1.0}, {"date": "2020-03-27", "close": 4200.0, "volume": null}, {"date": "2020-03-30", "close": 4000.05, "volume": 1.0}, {"date": "2020-03-31", "close": 5000.0, "volume": null}, {"date": "2020-04-01", "close": 5000.0, "volume": null}, {"date": "2020-04-02", "close": 5000.0, "volume": null}, {"date": "2020-04-03", "close": 5000.0, "volume": null}, {"date": "2020-04-06", "close": 5000.0, "volume": null}, {"date": "2020-04-07", "close": 5000.0, "volume": null}, {"date": "2020-04-08", "close": 5000.0, "volume": null}, {"date": "2020-04-09", "close": 5000.0, "volume": null}, {"date": "2020-04-13", "close": 5000.0, "volume": null}, {"date": "2020-04-14", "close": 5000.0, "volume": null}, {"date": "2020-04-15", "close": 5000.0, "volume": null}, {"date": "2020-04-16", "close": 5000.0, "volume": null}, {"date": "2020-04-17", "close": 5000.0, "volume": null}, {"date": "2020-04-20", "close": 5000.0, "volume": null}, {"date": "2020-04-21", "close": 3750.0, "volume": 1.0}, {"date": "2020-04-22", "close": 3750.0, "volume": null}, {"date": "2020-04-23", "close": 3750.0, "volume": null}, {"date": "2020-04-24", "close": 3750.0, "volume": null}, {"date": "2020-04-27", "close": 3750.0, "volume": null}, {"date": "2020-04-28", "close": 3750.0, "volume": null}, {"date": "2020-04-29", "close": 3750.0, "volume": null}, {"date": "2020-04-30", "close": 3750.0, "volume": null}, {"date": "2020-05-01", "close": 3750.0, "volume": null}, {"date": "2020-05-04", "close": 3750.0, "volume": null}, {"date": "2020-05-05", "close": 3750.0, "volume": null}, {"date": "2020-05-06", "close": 3750.0, "volume": null}, {"date": "2020-05-07", "close": 3750.0, "volume": null}, {"date": "2020-05-08", "close": 3750.0, "volume": null}, {"date": "2020-05-11", "close": 3750.0, "volume": null}, {"date": "2020-05-12", "close": 3750.0, "volume": null}, {"date": "2020-05-13", "close": 3000.05, "volume": 2.0}, {"date": "2020-05-14", "close": 3000.05, "volume": null}, {"date": "2020-05-15", "close": 3000.05, "volume": null}, {"date": "2020-05-18", "close": 3000.05, "volume": null}, {"date": "2020-05-19", "close": 3750.0, "volume": 4.0}, {"date": "2020-05-20", "close": 4150.0, "volume": null}, {"date": "2020-05-21", "close": 4150.0, "volume": null}, {"date": "2020-05-22", "close": 3450.0, "volume": 4.0}, {"date": "2020-05-26", "close": 3450.0, "volume": null}, {"date": "2020-05-27", "close": 3450.0, "volume": null}, {"date": "2020-05-28", "close": 3450.0, "volume": null}, {"date": "2020-05-29", "close": 4000.0, "volume": 2.0}, {"date": "2020-06-01", "close": 4000.0, "volume": null}, {"date": "2020-06-02", "close": 4000.0, "volume": null}, {"date": "2020-06-03", "close": 4000.0, "volume": null}, {"date": "2020-06-04", "close": 4000.0, "volume": null}, {"date": "2020-06-05", "close": 4000.0, "volume": null}, {"date": "2020-06-08", "close": 4000.0, "volume": null}, {"date": "2020-06-09", "close": 3500.0, "volume": 3.0}, {"date": "2020-06-10", "close": 3500.0, "volume": null}, {"date": "2020-06-11", "close": 3500.0, "volume": null}, {"date": "2020-06-12", "close": 3000.0, "volume": 1.0}, {"date": "2020-06-15", "close": 3000.0, "volume": null}, {"date": "2020-06-16", "close": 3000.0, "volume": null}, {"date": "2020-06-17", "close": 3000.0, "volume": null}, {"date": "2020-06-18", "close": 3000.0, "volume": null}, {"date": "2020-06-19", "close": 3000.0, "volume": null}, {"date": "2020-06-22", "close": 3000.0, "volume": null}, {"date": "2020-06-23", "close": 4000.0, "volume": null}, {"date": "2020-06-24", "close": 4000.0, "volume": null}, {"date": "2020-06-25", "close": 4000.0, "volume": null}, {"date": "2020-06-26", "close": 4000.0, "volume": null}, {"date": "2020-06-29", "close": 4500.0, "volume": 4.0}, {"date": "2020-06-30", "close": 4500.0, "volume": 5.0}, {"date": "2020-07-01", "close": 4500.0, "volume": null}, {"date": "2020-07-02", "close": 4500.0, "volume": null}, {"date": "2020-07-06", "close": 4500.0, "volume": null}, {"date": "2020-07-07", "close": 4500.0, "volume": null}, {"date": "2020-07-08", "close": 4500.0, "volume": null}, {"date": "2020-07-09", "close": 4500.0, "volume": null}, {"date": "2020-07-10", "close": 3005.0, "volume": 1.0}, {"date": "2020-07-13", "close": 3250.0, "volume": 9.0}, {"date": "2020-07-14", "close": 3250.0, "volume": null}, {"date": "2020-07-15", "close": 3125.0, "volume": null}, {"date": "2020-07-16", "close": 4000.0, "volume": 2.0}, {"date": "2020-07-17", "close": 4000.0, "volume": null}, {"date": "2020-07-20", "close": 4000.0, "volume": null}, {"date": "2020-07-21", "close": 4250.0, "volume": null}, {"date": "2020-07-22", "close": 4250.0, "volume": 2.0}, {"date": "2020-07-23", "close": 4250.0, "volume": null}, {"date": "2020-07-24", "close": 4250.0, "volume": null}, {"date": "2020-07-27", "close": 4250.0, "volume": null}, {"date": "2020-07-28", "close": 4250.0, "volume": null}, {"date": "2020-07-29", "close": 4250.0, "volume": null}, {"date": "2020-07-30", "close": 4250.0, "volume": null}, {"date": "2020-07-31", "close": 4250.0, "volume": null}, {"date": "2020-08-03", "close": 4250.0, "volume": null}, {"date": "2020-08-04", "close": 4250.0, "volume": null}, {"date": "2020-08-05", "close": 4250.0, "volume": null}, {"date": "2020-08-06", "close": 4250.0, "volume": null}, {"date": "2020-08-07", "close": 4250.0, "volume": null}, {"date": "2020-08-10", "close": 4250.0, "volume": null}, {"date": "2020-08-11", "close": 4250.0, "volume": null}, {"date": "2020-08-12", "close": 4250.0, "volume": null}, {"date": "2020-08-13", "close": 4250.0, "volume": null}, {"date": "2020-08-14", "close": 4250.0, "volume": null}, {"date": "2020-08-17", "close": 4250.0, "volume": null}, {"date": "2020-08-18", "close": 4250.0, "volume": null}, {"date": "2020-08-19", "close": 4250.0, "volume": null}, {"date": "2020-08-20", "close": 4250.0, "volume": null}, {"date": "2020-08-21", "close": 4095.0, "volume": 1.0}, {"date": "2020-08-24", "close": 4090.0, "volume": null}, {"date": "2020-08-25", "close": 4090.0, "volume": null}, {"date": "2020-08-26", "close": 3750.0, "volume": 1.0}, {"date": "2020-08-27", "close": 4125.0, "volume": null}, {"date": "2020-08-28", "close": 3900.0, "volume": null}, {"date": "2020-08-31", "close": 3925.0, "volume": null}, {"date": "2020-09-01", "close": 3950.0, "volume": 1.0}, {"date": "2020-09-02", "close": 3975.0, "volume": 2.0}, {"date": "2020-09-03", "close": 4000.0, "volume": null}, {"date": "2020-09-04", "close": 3850.0, "volume": null}, {"date": "2020-09-08", "close": 3800.0, "volume": null}, {"date": "2020-09-09", "close": 3800.0, "volume": null}, {"date": "2020-09-10", "close": 3800.0, "volume": null}, {"date": "2020-09-11", "close": 3800.0, "volume": null}, {"date": "2020-09-14", "close": 4225.0, "volume": 4.0}, {"date": "2020-09-15", "close": 4225.0, "volume": null}, {"date": "2020-09-16", "close": 4025.0, "volume": 2.0}, {"date": "2020-09-17", "close": 4000.0, "volume": 3.0}, {"date": "2020-09-18", "close": 4195.0, "volume": 3.0}, {"date": "2020-09-21", "close": 4695.0, "volume": 5.0}, {"date": "2020-09-22", "close": 5050.0, "volume": 4.0}, {"date": "2020-09-23", "close": 4970.0, "volume": 2.0}, {"date": "2020-09-24", "close": 4995.0, "volume": 5.0}, {"date": "2020-09-25", "close": 4995.0, "volume": null}, {"date": "2020-09-28", "close": 5490.0, "volume": 1.0}, {"date": "2020-09-29", "close": 4500.0, "volume": 2.0}, {"date": "2020-09-30", "close": 4950.0, "volume": null}, {"date": "2020-10-01", "close": 3050.0, "volume": 23.0}, {"date": "2020-10-02", "close": 1975.0, "volume": 833.0}, {"date": "2020-10-05", "close": 2020.0, "volume": 111.0}, {"date": "2020-10-06", "close": 2040.05, "volume": 170.0}, {"date": "2020-10-07", "close": 2200.0, "volume": 156.0}, {"date": "2020-10-08", "close": 2395.0, "volume": 674.0}, {"date": "2020-10-09", "close": 2385.25, "volume": 194.0}, {"date": "2020-10-12", "close": 2425.0, "volume": 229.0}, {"date": "2020-10-13", "close": 2315.0, "volume": 280.0}, {"date": "2020-10-14", "close": 2375.0, "volume": 158.0}, {"date": "2020-10-15", "close": 2325.0, "volume": 55.0}, {"date": "2020-10-16", "close": 2215.0, "volume": 83.0}, {"date": "2020-10-19", "close": 2205.0, "volume": 56.0}, {"date": "2020-10-20", "close": 2165.0, "volume": 67.0}, {"date": "2020-10-21", "close": 2145.0, "volume": 58.0}, {"date": "2020-10-22", "close": 2175.0, "volume": 79.0}, {"date": "2020-10-23", "close": 2130.0, "volume": 25.0}, {"date": "2020-10-26", "close": 2080.0, "volume": 46.0}, {"date": "2020-10-27", "close": 2085.0, "volume": 60.0}, {"date": "2020-10-28", "close": 2080.0, "volume": 44.0}, {"date": "2020-10-29", "close": 2100.0, "volume": 35.0}, {"date": "2020-10-30", "close": 2055.0, "volume": 39.0}, {"date": "2020-11-02", "close": 2080.0, "volume": 68.0}, {"date": "2020-11-03", "close": 2095.0, "volume": 27.0}, {"date": "2020-11-04", "close": 2095.0, "volume": 39.0}, {"date": "2020-11-05", "close": 2125.0, "volume": 63.0}, {"date": "2020-11-06", "close": 2130.0, "volume": 26.0}, {"date": "2020-11-09", "close": 2085.0, "volume": 34.0}, {"date": "2020-11-10", "close": 2130.0, "volume": 37.0}, {"date": "2020-11-11", "close": 2125.0, "volume": 28.0}, {"date": "2020-11-12", "close": 2105.0, "volume": 56.0}, {"date": "2020-11-13", "close": 2135.0, "volume": 21.0}, {"date": "2020-11-16", "close": 2250.0, "volume": 40.0}, {"date": "2020-11-17", "close": 2240.0, "volume": 29.0}, {"date": "2020-11-18", "close": 2300.0, "volume": 80.0}, {"date": "2020-11-19", "close": 2280.0, "volume": 20.0}, {"date": "2020-11-20", "close": 2675.0, "volume": 370.0}, {"date": "2020-11-23", "close": 2800.0, "volume": 107.0}, {"date": "2020-11-24", "close": 2700.0, "volume": 65.0}, {"date": "2020-11-25", "close": 2820.0, "volume": 18.0}, {"date": "2020-11-27", "close": 2915.0, "volume": 31.0}, {"date": "2020-11-30", "close": 3175.0, "volume": 55.0}, {"date": "2020-12-01", "close": 3585.0, "volume": 112.0}, {"date": "2020-12-02", "close": 3600.0, "volume": 63.0}, {"date": "2020-12-03", "close": 3715.0, "volume": 37.0}, {"date": "2020-12-04", "close": 3450.0, "volume": 50.0}, {"date": "2020-12-07", "close": 3750.0, "volume": 69.0}, {"date": "2020-12-08", "close": 3875.0, "volume": 154.0}, {"date": "2020-12-09", "close": 3680.0, "volume": 67.0}, {"date": "2020-12-10", "close": 3665.0, "volume": 36.0}, {"date": "2020-12-11", "close": 3685.0, "volume": 55.0}, {"date": "2020-12-14", "close": 4000.0, "volume": 110.0}, {"date": "2020-12-15", "close": 4240.0, "volume": 73.0}, {"date": "2020-12-16", "close": 4190.0, "volume": 196.0}, {"date": "2020-12-17", "close": 4195.0, "volume": 110.0}, {"date": "2020-12-18", "close": 3850.0, "volume": 270.0}, {"date": "2020-12-21", "close": 4060.0, "volume": 412.0}, {"date": "2020-12-22", "close": 3630.0, "volume": 130.0}, {"date": "2020-12-23", "close": 3545.0, "volume": 43.0}, {"date": "2020-12-24", "close": 3700.0, "volume": 13.0}, {"date": "2020-12-28", "close": 3465.0, "volume": 51.0}, {"date": "2020-12-29", "close": 3215.0, "volume": 46.0}, {"date": "2020-12-30", "close": 3375.0, "volume": 36.0}, {"date": "2020-12-31", "close": 3297.5, "volume": 58.0}, {"date": "2021-01-04", "close": 3315.0, "volume": 79.0}, {"date": "2021-01-05", "close": 3560.0, "volume": 22.0}, {"date": "2021-01-06", "close": 3900.0, "volume": 49.0}, {"date": "2021-01-07", "close": 3715.0, "volume": 17.0}, {"date": "2021-01-08", "close": 3700.0, "volume": 14.0}, {"date": "2021-01-11", "close": 3590.0, "volume": 43.0}, {"date": "2021-01-12", "close": 3475.0, "volume": 39.0}, {"date": "2021-01-13", "close": 3500.0, "volume": 5.0}, {"date": "2021-01-14", "close": 3420.0, "volume": 60.0}, {"date": "2021-01-15", "close": 3385.0, "volume": 32.0}, {"date": "2021-01-19", "close": 3375.0, "volume": 31.0}, {"date": "2021-01-20", "close": 3475.0, "volume": 64.0}, {"date": "2021-01-21", "close": 3395.0, "volume": 5.0}, {"date": "2021-01-22", "close": 3313.6, "volume": 35.0}, {"date": "2021-01-25", "close": 3230.0, "volume": 22.0}, {"date": "2021-01-26", "close": 3175.0, "volume": 56.0}, {"date": "2021-01-27", "close": 3090.0, "volume": 72.0}, {"date": "2021-01-28", "close": 3105.0, "volume": 26.0}, {"date": "2021-01-29", "close": 3150.0, "volume": 36.0}, {"date": "2021-02-01", "close": 3235.0, "volume": 23.0}, {"date": "2021-02-02", "close": 3030.0, "volume": 73.0}, {"date": "2021-02-03", "close": 3115.0, "volume": 22.0}, {"date": "2021-02-04", "close": 2980.0, "volume": 133.0}, {"date": "2021-02-05", "close": 3370.0, "volume": 148.0}, {"date": "2021-02-08", "close": 3845.0, "volume": 159.0}, {"date": "2021-02-09", "close": 3725.0, "volume": 60.0}, {"date": "2021-02-10", "close": 3635.0, "volume": 66.0}, {"date": "2021-02-11", "close": 3950.0, "volume": 173.0}, {"date": "2021-02-12", "close": 4200.0, "volume": 108.0}, {"date": "2021-02-16", "close": 4040.0, "volume": 28.0}, {"date": "2021-02-17", "close": 5380.0, "volume": 717.0}, {"date": "2021-02-18", "close": 5250.0, "volume": 771.0}, {"date": "2021-02-19", "close": 5445.0, "volume": 295.0}, {"date": "2021-02-22", "close": 5815.0, "volume": 205.0}, {"date": "2021-02-23", "close": 5945.0, "volume": 185.0}, {"date": "2021-02-24", "close": 5860.0, "volume": 138.0}, {"date": "2021-02-25", "close": 5335.0, "volume": 155.0}, {"date": "2021-02-26", "close": 5710.0, "volume": 416.0}, {"date": "2021-03-01", "close": 6570.0, "volume": 246.0}, {"date": "2021-03-02", "close": 6415.0, "volume": 175.0}, {"date": "2021-03-03", "close": 6020.0, "volume": 119.0}, {"date": "2021-03-04", "close": 5325.0, "volume": 252.0}, {"date": "2021-03-05", "close": 5385.0, "volume": 229.0}, {"date": "2021-03-08", "close": 5360.0, "volume": 127.0}, {"date": "2021-03-09", "close": 5500.0, "volume": 45.0}, {"date": "2021-03-10", "close": 5850.0, "volume": 61.0}, {"date": "2021-03-11", "close": 5855.0, "volume": 39.0}, {"date": "2021-03-12", "close": 5800.0, "volume": 43.0}, {"date": "2021-03-15", "close": 5790.0, "volume": 47.0}, {"date": "2021-03-16", "close": 5925.0, "volume": 74.0}, {"date": "2021-03-17", "close": 5915.0, "volume": 166.0}, {"date": "2021-03-18", "close": 6575.0, "volume": 186.0}, {"date": "2021-03-19", "close": 6565.0, "volume": 309.0}, {"date": "2021-03-22", "close": 6430.0, "volume": 164.0}, {"date": "2021-03-23", "close": 5990.0, "volume": 233.0}, {"date": "2021-03-24", "close": 6030.0, "volume": 95.0}, {"date": "2021-03-25", "close": 5925.0, "volume": 91.0}, {"date": "2021-03-26", "close": 5870.0, "volume": 41.0}, {"date": "2021-03-29", "close": 5535.0, "volume": 45.0}, {"date": "2021-03-30", "close": 5455.0, "volume": 29.0}, {"date": "2021-03-31", "close": 5450.0, "volume": 26.0}, {"date": "2021-04-01", "close": 5475.0, "volume": 30.0}, {"date": "2021-04-05", "close": 5415.0, "volume": 39.0}, {"date": "2021-04-06", "close": 5375.0, "volume": 121.0}, {"date": "2021-04-07", "close": 5230.0, "volume": 121.0}, {"date": "2021-04-08", "close": 5075.0, "volume": 2256.0}, {"date": "2021-04-09", "close": 5315.0, "volume": 140.0}, {"date": "2021-04-12", "close": 5115.0, "volume": 108.0}, {"date": "2021-04-13", "close": 4895.0, "volume": 162.0}, {"date": "2021-04-14", "close": 4680.0, "volume": 150.0}, {"date": "2021-04-15", "close": 4630.0, "volume": 56.0}, {"date": "2021-04-16", "close": 4310.0, "volume": 272.0}, {"date": "2021-04-19", "close": 4400.0, "volume": 93.0}, {"date": "2021-04-20", "close": 4095.0, "volume": 93.0}, {"date": "2021-04-21", "close": 4085.0, "volume": 87.0}, {"date": "2021-04-22", "close": 4250.0, "volume": 101.0}, {"date": "2021-04-23", "close": 4355.0, "volume": 99.0}, {"date": "2021-04-26", "close": 4385.0, "volume": 50.0}, {"date": "2021-04-27", "close": 4335.0, "volume": 42.0}, {"date": "2021-04-28", "close": 4245.0, "volume": 136.0}, {"date": "2021-04-29", "close": 4200.0, "volume": 69.0}, {"date": "2021-04-30", "close": 4090.0, "volume": 30.0}, {"date": "2021-05-03", "close": 3975.0, "volume": 321.0}, {"date": "2021-05-04", "close": 4065.0, "volume": 59.0}, {"date": "2021-05-05", "close": 3860.0, "volume": 83.0}, {"date": "2021-05-06", "close": 3570.0, "volume": 215.0}, {"date": "2021-05-07", "close": 3450.0, "volume": 53.0}, {"date": "2021-05-10", "close": 3430.0, "volume": 73.0}, {"date": "2021-05-11", "close": 3410.0, "volume": 99.0}, {"date": "2021-05-12", "close": 3105.0, "volume": 161.0}, {"date": "2021-05-13", "close": 3080.0, "volume": 114.0}, {"date": "2021-05-14", "close": 3125.0, "volume": 64.0}, {"date": "2021-05-17", "close": 3110.0, "volume": 20.0}, {"date": "2021-05-18", "close": 3300.0, "volume": 34.0}, {"date": "2021-05-19", "close": 3250.0, "volume": 61.0}, {"date": "2021-05-20", "close": 3430.0, "volume": 92.0}, {"date": "2021-05-21", "close": 3400.0, "volume": 28.0}, {"date": "2021-05-24", "close": 3290.0, "volume": 38.0}, {"date": "2021-05-25", "close": 3150.0, "volume": 91.0}, {"date": "2021-05-26", "close": 3180.0, "volume": 20.0}, {"date": "2021-05-27", "close": 3140.0, "volume": 64.0}, {"date": "2021-05-28", "close": 3075.0, "volume": 37.0}, {"date": "2021-06-01", "close": 3110.0, "volume": 45.0}, {"date": "2021-06-02", "close": 3165.0, "volume": 42.0}, {"date": "2021-06-03", "close": 3130.0, "volume": 76.0}, {"date": "2021-06-04", "close": 3360.0, "volume": 70.0}, {"date": "2021-06-07", "close": 3255.0, "volume": 95.0}, {"date": "2021-06-08", "close": 3325.0, "volume": 124.0}, {"date": "2021-06-09", "close": 3420.0, "volume": 87.0}, {"date": "2021-06-10", "close": 3365.0, "volume": 470.0}, {"date": "2021-06-11", "close": 3435.0, "volume": 171.0}, {"date": "2021-06-14", "close": 3410.0, "volume": 178.0}, {"date": "2021-06-15", "close": 3325.0, "volume": 123.0}, {"date": "2021-06-16", "close": 3235.0, "volume": 190.0}, {"date": "2021-06-17", "close": 3325.0, "volume": 274.0}, {"date": "2021-06-18", "close": 3180.0, "volume": 220.0}, {"date": "2021-06-21", "close": 3495.0, "volume": 155.0}, {"date": "2021-06-22", "close": 3610.0, "volume": 183.0}, {"date": "2021-06-23", "close": 3765.0, "volume": 151.0}, {"date": "2021-06-24", "close": 4370.0, "volume": 318.0}, {"date": "2021-06-25", "close": 4310.0, "volume": 214.0}, {"date": "2021-06-28", "close": 4225.0, "volume": 51.0}, {"date": "2021-06-29", "close": 4210.0, "volume": 45.0}, {"date": "2021-06-30", "close": 4095.0, "volume": 12.0}, {"date": "2021-07-01", "close": 4305.0, "volume": 34.0}, {"date": "2021-07-02", "close": 4055.0, "volume": 30.0}, {"date": "2021-07-06", "close": 4025.0, "volume": 50.0}, {"date": "2021-07-07", "close": 3965.0, "volume": 13.0}, {"date": "2021-07-08", "close": 3825.0, "volume": 35.0}, {"date": "2021-07-09", "close": 4070.0, "volume": 104.0}, {"date": "2021-07-12", "close": 3785.0, "volume": 59.0}, {"date": "2021-07-13", "close": 3685.0, "volume": 142.0}, {"date": "2021-07-14", "close": 3470.0, "volume": 100.0}, {"date": "2021-07-15", "close": 3375.0, "volume": 105.0}, {"date": "2021-07-16", "close": 3370.0, "volume": 11.0}, {"date": "2021-07-19", "close": 3420.0, "volume": 37.0}, {"date": "2021-07-20", "close": 3500.0, "volume": 95.0}, {"date": "2021-07-21", "close": 3610.0, "volume": 37.0}, {"date": "2021-07-22", "close": 3450.0, "volume": 36.0}, {"date": "2021-07-23", "close": 3500.0, "volume": 12.0}, {"date": "2021-07-26", "close": 3480.0, "volume": 22.0}, {"date": "2021-07-27", "close": 3245.0, "volume": 44.0}, {"date": "2021-07-28", "close": 3255.0, "volume": 105.0}, {"date": "2021-07-29", "close": 3160.0, "volume": 22.0}, {"date": "2021-07-30", "close": 2990.0, "volume": 73.0}, {"date": "2021-08-02", "close": 3000.0, "volume": 725.0}, {"date": "2021-08-03", "close": 2975.0, "volume": 3718.0}, {"date": "2021-08-04", "close": 2875.0, "volume": 436.0}, {"date": "2021-08-05", "close": 3100.0, "volume": 653.0}, {"date": "2021-08-06", "close": 3090.0, "volume": 456.0}, {"date": "2021-08-09", "close": 3090.0, "volume": 148.0}, {"date": "2021-08-10", "close": 2935.0, "volume": 120.0}, {"date": "2021-08-11", "close": 2885.0, "volume": 82.0}, {"date": "2021-08-12", "close": 2925.0, "volume": 73.0}, {"date": "2021-08-13", "close": 2705.0, "volume": 147.0}, {"date": "2021-08-16", "close": 2755.0, "volume": 113.0}, {"date": "2021-08-17", "close": 2800.0, "volume": 119.0}, {"date": "2021-08-18", "close": 2665.0, "volume": 55.0}, {"date": "2021-08-19", "close": 2640.0, "volume": 40.0}, {"date": "2021-08-20", "close": 2715.0, "volume": 33.0}, {"date": "2021-08-23", "close": 2875.0, "volume": 40.0}, {"date": "2021-08-24", "close": 2995.0, "volume": 97.0}, {"date": "2021-08-25", "close": 3165.0, "volume": 172.0}, {"date": "2021-08-26", "close": 3020.0, "volume": 112.0}, {"date": "2021-08-27", "close": 3025.0, "volume": 142.0}, {"date": "2021-08-30", "close": 3100.0, "volume": 48.0}, {"date": "2021-08-31", "close": 3260.0, "volume": 185.0}, {"date": "2021-09-01", "close": 3250.0, "volume": 88.0}, {"date": "2021-09-02", "close": 3280.0, "volume": 103.0}, {"date": "2021-09-03", "close": 3310.0, "volume": 278.0}, {"date": "2021-09-07", "close": 3445.0, "volume": 233.0}, {"date": "2021-09-08", "close": 3600.0, "volume": 425.0}, {"date": "2021-09-09", "close": 3750.0, "volume": 220.0}, {"date": "2021-09-10", "close": 3720.0, "volume": 105.0}, {"date": "2021-09-13", "close": 3500.0, "volume": 166.0}, {"date": "2021-09-14", "close": 3675.0, "volume": 211.0}, {"date": "2021-09-15", "close": 3715.0, "volume": 213.0}, {"date": "2021-09-16", "close": 3920.0, "volume": 62.0}, {"date": "2021-09-17", "close": 3955.0, "volume": 85.0}, {"date": "2021-09-20", "close": 3660.0, "volume": 115.0}, {"date": "2021-09-21", "close": 3610.0, "volume": 83.0}, {"date": "2021-09-22", "close": 3745.0, "volume": 89.0}, {"date": "2021-09-23", "close": 3895.0, "volume": 177.0}, {"date": "2021-09-24", "close": 3950.0, "volume": 120.0}, {"date": "2021-09-27", "close": 4130.0, "volume": 155.0}, {"date": "2021-09-28", "close": 4130.0, "volume": 76.0}, {"date": "2021-09-29", "close": 4060.0, "volume": 112.0}, {"date": "2021-09-30", "close": 4285.0, "volume": 89.0}, {"date": "2021-10-01", "close": 4210.0, "volume": 78.0}, {"date": "2021-10-04", "close": 3975.0, "volume": 69.0}, {"date": "2021-10-05", "close": 3940.0, "volume": 108.0}, {"date": "2021-10-06", "close": 3905.0, "volume": 37.0}, {"date": "2021-10-07", "close": 3925.0, "volume": 538.0}, {"date": "2021-10-08", "close": 3850.0, "volume": 38.0}, {"date": "2021-10-11", "close": 3945.0, "volume": 104.0}, {"date": "2021-10-12", "close": 4095.0, "volume": 154.0}, {"date": "2021-10-13", "close": 4075.0, "volume": 44.0}, {"date": "2021-10-14", "close": 3845.0, "volume": 152.0}, {"date": "2021-10-15", "close": 3920.0, "volume": 56.0}, {"date": "2021-10-18", "close": 3710.0, "volume": 127.0}, {"date": "2021-10-19", "close": 3460.0, "volume": 116.0}, {"date": "2021-10-20", "close": 3490.0, "volume": 63.0}, {"date": "2021-10-21", "close": 3355.0, "volume": 81.0}, {"date": "2021-10-22", "close": 3445.0, "volume": 22.0}, {"date": "2021-10-25", "close": 3550.0, "volume": 54.0}, {"date": "2021-10-26", "close": 3530.0, "volume": 20.0}, {"date": "2021-10-27", "close": 3385.0, "volume": 46.0}, {"date": "2021-10-28", "close": 3430.0, "volume": 33.0}, {"date": "2021-10-29", "close": 3460.0, "volume": 33.0}, {"date": "2021-11-01", "close": 3525.0, "volume": 67.0}, {"date": "2021-11-02", "close": 3575.0, "volume": 31.0}, {"date": "2021-11-03", "close": 3610.0, "volume": 96.0}, {"date": "2021-11-04", "close": 3625.0, "volume": 552.0}, {"date": "2021-11-05", "close": 3475.0, "volume": 187.0}, {"date": "2021-11-08", "close": 3445.0, "volume": 84.0}, {"date": "2021-11-09", "close": 3405.0, "volume": 52.0}, {"date": "2021-11-10", "close": 3435.0, "volume": 67.0}, {"date": "2021-11-11", "close": 3560.0, "volume": 45.0}, {"date": "2021-11-12", "close": 3470.0, "volume": 88.0}, {"date": "2021-11-15", "close": 3220.0, "volume": 139.0}, {"date": "2021-11-16", "close": 3150.0, "volume": 73.0}, {"date": "2021-11-17", "close": 3035.0, "volume": 36.0}, {"date": "2021-11-18", "close": 2827.5, "volume": 115.0}, {"date": "2021-11-19", "close": 2765.0, "volume": 58.0}, {"date": "2021-11-22", "close": 2765.0, "volume": 79.0}, {"date": "2021-11-23", "close": 2815.0, "volume": 58.0}, {"date": "2021-11-24", "close": 2855.0, "volume": 45.0}, {"date": "2021-11-26", "close": 2765.0, "volume": 63.0}, {"date": "2021-11-29", "close": 2710.0, "volume": 37.0}, {"date": "2021-11-30", "close": 2730.0, "volume": 122.0}, {"date": "2021-12-01", "close": 2555.0, "volume": 134.0}, {"date": "2021-12-02", "close": 2615.35, "volume": 36.0}, {"date": "2021-12-03", "close": 2385.0, "volume": 163.0}, {"date": "2021-12-06", "close": 2285.0, "volume": 83.0}, {"date": "2021-12-07", "close": 2355.0, "volume": 219.0}, {"date": "2021-12-08", "close": 2330.0, "volume": 124.0}, {"date": "2021-12-09", "close": 2340.0, "volume": 90.0}, {"date": "2021-12-10", "close": 2300.0, "volume": 51.0}, {"date": "2021-12-13", "close": 2175.0, "volume": 106.0}, {"date": "2021-12-14", "close": 2015.0, "volume": 211.0}, {"date": "2021-12-15", "close": 2090.0, "volume": 166.0}, {"date": "2021-12-16", "close": 2305.0, "volume": 125.0}, {"date": "2021-12-17", "close": 2475.0, "volume": 86.0}, {"date": "2021-12-20", "close": 2570.0, "volume": 88.0}, {"date": "2021-12-21", "close": 2585.0, "volume": 41.0}, {"date": "2021-12-22", "close": 2480.0, "volume": 73.0}, {"date": "2021-12-23", "close": 2565.0, "volume": 55.0}, {"date": "2021-12-27", "close": 2515.0, "volume": 61.0}, {"date": "2021-12-28", "close": 2555.0, "volume": 51.0}, {"date": "2021-12-29", "close": 2520.0, "volume": 53.0}, {"date": "2021-12-30", "close": 2585.0, "volume": 90.0}, {"date": "2021-12-31", "close": 2450.0, "volume": 159.0}, {"date": "2022-01-03", "close": 2560.0, "volume": 5.0}, {"date": "2022-01-04", "close": 2605.0, "volume": 8.0}, {"date": "2022-01-05", "close": 2510.0, "volume": 30.0}, {"date": "2022-01-06", "close": 2410.0, "volume": 154.0}, {"date": "2022-01-07", "close": 2375.0, "volume": 66.0}, {"date": "2022-01-10", "close": 2285.0, "volume": 68.0}, {"date": "2022-01-11", "close": 2350.0, "volume": 35.0}, {"date": "2022-01-12", "close": 2455.0, "volume": 53.0}, {"date": "2022-01-13", "close": 2390.0, "volume": 89.0}, {"date": "2022-01-14", "close": 2175.0, "volume": 38.0}, {"date": "2022-01-18", "close": 2160.0, "volume": 117.0}, {"date": "2022-01-19", "close": 2105.0, "volume": 63.0}, {"date": "2022-01-20", "close": 1959.9, "volume": 106.0}, {"date": "2022-01-21", "close": 1990.0, "volume": 95.0}, {"date": "2022-01-24", "close": 1855.0, "volume": 206.0}, {"date": "2022-01-25", "close": 1775.0, "volume": 124.0}, {"date": "2022-01-26", "close": 1800.0, "volume": 39.0}, {"date": "2022-01-27", "close": 1660.0, "volume": 211.0}, {"date": "2022-01-28", "close": 1690.0, "volume": 59.0}, {"date": "2022-01-31", "close": 1850.0, "volume": 98.0}, {"date": "2022-02-01", "close": 2090.0, "volume": 145.0}, {"date": "2022-02-02", "close": 2025.0, "volume": 33.0}, {"date": "2022-02-03", "close": 2040.0, "volume": 46.0}, {"date": "2022-02-04", "close": 1890.0, "volume": 52.0}, {"date": "2022-02-07", "close": 1875.0, "volume": 14.0}, {"date": "2022-02-08", "close": 1925.0, "volume": 131.0}, {"date": "2022-02-09", "close": 1860.0, "volume": 38.0}, {"date": "2022-02-10", "close": 1955.0, "volume": 57.0}, {"date": "2022-02-11", "close": 1940.0, "volume": 21.0}, {"date": "2022-02-14", "close": 1815.0, "volume": 29.0}, {"date": "2022-02-15", "close": 1825.0, "volume": 54.0}, {"date": "2022-02-16", "close": 1799.9, "volume": 30.0}, {"date": "2022-02-17", "close": 1745.0, "volume": 26.0}, {"date": "2022-02-18", "close": 1692.5, "volume": 35.0}, {"date": "2022-02-22", "close": 1695.0, "volume": 35.0}, {"date": "2022-02-23", "close": 1697.5, "volume": 84.0}, {"date": "2022-02-24", "close": 1710.0, "volume": 25.0}, {"date": "2022-02-25", "close": 1765.0, "volume": 23.0}, {"date": "2022-02-28", "close": 1915.0, "volume": 19.0}, {"date": "2022-03-01", "close": 2045.0, "volume": 64.0}, {"date": "2022-03-02", "close": 2005.0, "volume": 44.0}, {"date": "2022-03-03", "close": 1935.0, "volume": 9.0}, {"date": "2022-03-04", "close": 1685.0, "volume": 31.0}, {"date": "2022-03-07", "close": 1750.0, "volume": 42.0}, {"date": "2022-03-08", "close": 1905.0, "volume": 15.0}, {"date": "2022-03-09", "close": 1992.5, "volume": 19.0}, {"date": "2022-03-10", "close": 1965.0, "volume": 1.0}, {"date": "2022-03-11", "close": 1780.0, "volume": 58.0}, {"date": "2022-03-14", "close": 1760.0, "volume": 14.0}, {"date": "2022-03-15", "close": 1730.0, "volume": 15.0}, {"date": "2022-03-16", "close": 1635.0, "volume": 629.0}, {"date": "2022-03-17", "close": 1635.0, "volume": 36.0}, {"date": "2022-03-18", "close": 1635.0, "volume": 47.0}, {"date": "2022-03-21", "close": 1620.0, "volume": 44.0}, {"date": "2022-03-22", "close": 1635.0, "volume": 33.0}, {"date": "2022-03-23", "close": 1625.0, "volume": 23.0}, {"date": "2022-03-24", "close": 1640.0, "volume": 25.0}, {"date": "2022-03-25", "close": 1610.0, "volume": 19.0}, {"date": "2022-03-28", "close": 1610.0, "volume": 9.0}, {"date": "2022-03-29", "close": 1525.0, "volume": 70.0}, {"date": "2022-03-30", "close": 1555.0, "volume": 31.0}, {"date": "2022-03-31", "close": 1505.0, "volume": 41.0}, {"date": "2022-04-01", "close": 1550.0, "volume": 54.0}, {"date": "2022-04-04", "close": 1535.0, "volume": 24.0}, {"date": "2022-04-05", "close": 1520.0, "volume": 50.0}, {"date": "2022-04-06", "close": 1570.0, "volume": 37.0}, {"date": "2022-04-07", "close": 1775.0, "volume": 90.0}, {"date": "2022-04-08", "close": 1690.0, "volume": 78.0}, {"date": "2022-04-11", "close": 1575.0, "volume": 82.0}, {"date": "2022-04-12", "close": 1580.0, "volume": 16.0}, {"date": "2022-04-13", "close": 1740.0, "volume": 156.0}, {"date": "2022-04-14", "close": 1593.6, "volume": 17.0}, {"date": "2022-04-18", "close": 1435.0, "volume": 167.0}, {"date": "2022-04-19", "close": 1565.0, "volume": 54.0}, {"date": "2022-04-20", "close": 1530.0, "volume": 49.0}, {"date": "2022-04-21", "close": 1476.9, "volume": 126.0}, {"date": "2022-04-22", "close": 1320.0, "volume": 145.0}, {"date": "2022-04-25", "close": 1405.0, "volume": 116.0}, {"date": "2022-04-26", "close": 1366.65, "volume": 36.0}, {"date": "2022-04-27", "close": 1340.0, "volume": 46.0}, {"date": "2022-04-28", "close": 1415.0, "volume": 21.0}, {"date": "2022-04-29", "close": 1385.0, "volume": 35.0}, {"date": "2022-05-02", "close": 1339.95, "volume": 24.0}, {"date": "2022-05-03", "close": 1300.0, "volume": 28.0}, {"date": "2022-05-04", "close": 1365.0, "volume": 29.0}, {"date": "2022-05-05", "close": 1365.0, "volume": 16.0}, {"date": "2022-05-06", "close": 1330.0, "volume": 37.0}, {"date": "2022-05-09", "close": 1030.0, "volume": 339.0}, {"date": "2022-05-10", "close": 1150.0, "volume": 77.0}, {"date": "2022-05-11", "close": 895.0, "volume": 199.0}, {"date": "2022-05-12", "close": 975.0, "volume": 163.0}, {"date": "2022-05-13", "close": 905.0, "volume": 109.0}, {"date": "2022-05-16", "close": 840.0, "volume": 82.0}, {"date": "2022-05-17", "close": 945.0, "volume": 124.0}, {"date": "2022-05-18", "close": 1085.0, "volume": 61.0}, {"date": "2022-05-19", "close": 1125.0, "volume": 20.0}, {"date": "2022-05-20", "close": 1205.0, "volume": 75.0}, {"date": "2022-05-23", "close": 1175.0, "volume": 30.0}, {"date": "2022-05-24", "close": 1110.0, "volume": 19.0}, {"date": "2022-05-25", "close": 1145.0, "volume": 20.0}, {"date": "2022-05-26", "close": 1260.0, "volume": 63.0}, {"date": "2022-05-27", "close": 1260.0, "volume": 77.0}, {"date": "2022-05-31", "close": 1275.0, "volume": 18.0}, {"date": "2022-06-01", "close": 1300.0, "volume": 4.0}, {"date": "2022-06-02", "close": 1450.0, "volume": 88.0}, {"date": "2022-06-03", "close": 1482.0, "volume": 36.0}, {"date": "2022-06-06", "close": 1485.0, "volume": 18.0}, {"date": "2022-06-07", "close": 1590.0, "volume": 15.0}, {"date": "2022-06-08", "close": 1695.0, "volume": 165.0}, {"date": "2022-06-09", "close": 1705.0, "volume": 33.0}, {"date": "2022-06-10", "close": 1550.0, "volume": 83.0}, {"date": "2022-06-13", "close": 1425.0, "volume": 72.0}, {"date": "2022-06-14", "close": 1300.0, "volume": 85.0}, {"date": "2022-06-15", "close": 1295.0, "volume": 26.0}, {"date": "2022-06-16", "close": 1355.0, "volume": 43.0}, {"date": "2022-06-17", "close": 1320.0, "volume": 36.0}, {"date": "2022-06-21", "close": 1415.0, "volume": 12.0}, {"date": "2022-06-22", "close": 1435.0, "volume": 3.0}, {"date": "2022-06-23", "close": 1440.0, "volume": 7.0}, {"date": "2022-06-24", "close": 1515.0, "volume": 3.0}, {"date": "2022-06-27", "close": 1435.0, "volume": 42.0}, {"date": "2022-06-28", "close": 1460.0, "volume": 1.0}, {"date": "2022-06-29", "close": 1450.0, "volume": 18.0}, {"date": "2022-06-30", "close": 1405.0, "volume": 3.0}, {"date": "2022-07-01", "close": 1510.0, "volume": 14.0}, {"date": "2022-07-05", "close": 1430.0, "volume": 21.0}, {"date": "2022-07-06", "close": 1635.0, "volume": 80.0}, {"date": "2022-07-07", "close": 1645.0, "volume": 46.0}, {"date": "2022-07-08", "close": 1650.0, "volume": 162.0}, {"date": "2022-07-11", "close": 1650.0, "volume": 90.0}, {"date": "2022-07-12", "close": 1630.55, "volume": 24.0}, {"date": "2022-07-13", "close": 1750.0, "volume": 68.0}, {"date": "2022-07-14", "close": 1640.0, "volume": 12.0}, {"date": "2022-07-15", "close": 1688.15, "volume": 4.0}, {"date": "2022-07-18", "close": 1760.0, "volume": 31.0}, {"date": "2022-07-19", "close": 1770.0, "volume": 59.0}, {"date": "2022-07-20", "close": 1750.0, "volume": 18.0}, {"date": "2022-07-21", "close": 1750.0, "volume": 150.0}, {"date": "2022-07-22", "close": 1825.0, "volume": 17.0}, {"date": "2022-07-25", "close": 1755.0, "volume": 7.0}, {"date": "2022-07-26", "close": 1515.0, "volume": 23.0}, {"date": "2022-07-27", "close": 1590.0, "volume": 8.0}, {"date": "2022-07-28", "close": 1600.0, "volume": 3.0}, {"date": "2022-07-29", "close": 1550.0, "volume": 4.0}, {"date": "2022-08-01", "close": 1565.0, "volume": 15.0}, {"date": "2022-08-02", "close": 1550.0, "volume": 12.0}, {"date": "2022-08-03", "close": 1520.0, "volume": 4.0}, {"date": "2022-08-04", "close": 1580.0, "volume": 7.0}, {"date": "2022-08-05", "close": 1585.0, "volume": 33.0}, {"date": "2022-08-08", "close": 1567.5, "volume": 6.0}, {"date": "2022-08-09", "close": 1550.0, "volume": 21.0}, {"date": "2022-08-10", "close": 1617.5, "volume": 2.0}, {"date": "2022-08-11", "close": 1572.5, "volume": 22.0}, {"date": "2022-08-12", "close": 1610.0, "volume": 18.0}, {"date": "2022-08-15", "close": 1630.0, "volume": 7.0}, {"date": "2022-08-16", "close": 1565.0, "volume": 5.0}, {"date": "2022-08-17", "close": 1565.0, "volume": null}, {"date": "2022-08-18", "close": 1625.0, "volume": 17.0}, {"date": "2022-08-19", "close": 1610.0, "volume": 14.0}, {"date": "2022-08-22", "close": 1582.5, "volume": 7.0}, {"date": "2022-08-23", "close": 1539.0, "volume": 20.0}, {"date": "2022-08-24", "close": 1465.0, "volume": 29.0}, {"date": "2022-08-25", "close": 1553.3, "volume": 1.0}, {"date": "2022-08-26", "close": 1497.5, "volume": 7.0}, {"date": "2022-08-29", "close": 1455.0, "volume": 19.0}, {"date": "2022-08-30", "close": 1395.0, "volume": 42.0}, {"date": "2022-08-31", "close": 1375.0, "volume": 86.0}, {"date": "2022-09-01", "close": 1325.0, "volume": 68.0}, {"date": "2022-09-02", "close": 1380.0, "volume": 36.0}, {"date": "2022-09-06", "close": 1370.0, "volume": 8.0}, {"date": "2022-09-07", "close": 1420.0, "volume": 5.0}, {"date": "2022-09-08", "close": 1435.0, "volume": 10.0}, {"date": "2022-09-09", "close": 1392.5, "volume": 23.0}, {"date": "2022-09-12", "close": 1360.0, "volume": 28.0}, {"date": "2022-09-13", "close": 1330.0, "volume": 11.0}, {"date": "2022-09-14", "close": 1275.0, "volume": 14.0}, {"date": "2022-09-15", "close": 1300.0, "volume": 18.0}, {"date": "2022-09-16", "close": 1140.0, "volume": 72.0}, {"date": "2022-09-19", "close": 1145.0, "volume": 36.0}, {"date": "2022-09-20", "close": 1105.0, "volume": 101.0}, {"date": "2022-09-21", "close": 1110.0, "volume": 18.0}, {"date": "2022-09-22", "close": 1100.0, "volume": 11.0}, {"date": "2022-09-23", "close": 1000.0, "volume": 37.0}, {"date": "2022-09-26", "close": 935.0, "volume": 51.0}, {"date": "2022-09-27", "close": 955.0, "volume": 29.0}, {"date": "2022-09-28", "close": 1110.0, "volume": 52.0}, {"date": "2022-09-29", "close": 1170.0, "volume": 10.0}, {"date": "2022-09-30", "close": 1130.0, "volume": 17.0}, {"date": "2022-10-03", "close": 1200.0, "volume": 22.0}, {"date": "2022-10-04", "close": 1250.0, "volume": 26.0}, {"date": "2022-10-05", "close": 1200.0, "volume": 21.0}, {"date": "2022-10-06", "close": 1127.5, "volume": 22.0}, {"date": "2022-10-07", "close": 1100.0, "volume": 7.0}, {"date": "2022-10-10", "close": 1055.0, "volume": 44.0}, {"date": "2022-10-11", "close": 945.0, "volume": 30.0}, {"date": "2022-10-12", "close": 1070.0, "volume": 21.0}, {"date": "2022-10-13", "close": 1000.0, "volume": 18.0}, {"date": "2022-10-14", "close": 1110.0, "volume": 13.0}, {"date": "2022-10-17", "close": 1010.0, "volume": 71.0}, {"date": "2022-10-18", "close": 985.0, "volume": 94.0}, {"date": "2022-10-19", "close": 935.0, "volume": 49.0}, {"date": "2022-10-20", "close": 1000.0, "volume": 54.0}, {"date": "2022-10-21", "close": 1065.0, "volume": 42.0}, {"date": "2022-10-24", "close": 1057.5, "volume": 11.0}, {"date": "2022-10-25", "close": 1105.0, "volume": 33.0}, {"date": "2022-10-26", "close": 1070.0, "volume": 31.0}, {"date": "2022-10-27", "close": 1060.0, "volume": 15.0}, {"date": "2022-10-28", "close": 1025.0, "volume": 68.0}, {"date": "2022-10-31", "close": 1060.0, "volume": 12.0}, {"date": "2022-11-01", "close": 1142.1, "volume": 35.0}, {"date": "2022-11-02", "close": 1069.2, "volume": 16.0}, {"date": "2022-11-03", "close": 1080.0, "volume": 24.0}, {"date": "2022-11-04", "close": 1060.0, "volume": 33.0}, {"date": "2022-11-07", "close": 1055.0, "volume": 18.0}, {"date": "2022-11-08", "close": 1075.0, "volume": 44.0}, {"date": "2022-11-09", "close": 1025.0, "volume": 11.0}, {"date": "2022-11-10", "close": 1085.0, "volume": 16.0}, {"date": "2022-11-11", "close": 1065.0, "volume": 57.0}, {"date": "2022-11-14", "close": 1060.0, "volume": 43.0}, {"date": "2022-11-15", "close": 1030.0, "volume": 39.0}, {"date": "2022-11-16", "close": 1035.0, "volume": 91.0}, {"date": "2022-11-17", "close": 1000.0, "volume": 45.0}, {"date": "2022-11-18", "close": 1025.0, "volume": 21.0}, {"date": "2022-11-21", "close": 965.0, "volume": 16.0}, {"date": "2022-11-22", "close": 955.0, "volume": 28.0}, {"date": "2022-11-23", "close": 950.0, "volume": 82.0}, {"date": "2022-11-25", "close": 964.25, "volume": 65.0}, {"date": "2022-11-28", "close": 950.0, "volume": 28.0}, {"date": "2022-11-29", "close": 945.0, "volume": 86.0}, {"date": "2022-11-30", "close": 949.75, "volume": 121.0}, {"date": "2022-12-01", "close": 950.0, "volume": 23.0}, {"date": "2022-12-02", "close": 947.5, "volume": 12.0}, {"date": "2022-12-05", "close": 930.0, "volume": 44.0}, {"date": "2022-12-06", "close": 900.0, "volume": 69.0}, {"date": "2022-12-07", "close": 885.0, "volume": 15.0}, {"date": "2022-12-08", "close": 887.25, "volume": 46.0}, {"date": "2022-12-09", "close": 926.75, "volume": 134.0}, {"date": "2022-12-12", "close": 1022.0, "volume": 262.0}, {"date": "2022-12-13", "close": 950.0, "volume": 225.0}, {"date": "2022-12-14", "close": 985.0, "volume": 628.0}, {"date": "2022-12-15", "close": 945.0, "volume": 351.0}, {"date": "2022-12-16", "close": 885.0, "volume": 236.0}, {"date": "2022-12-19", "close": 810.0, "volume": 123.0}, {"date": "2022-12-20", "close": 765.0, "volume": 113.0}, {"date": "2022-12-21", "close": 645.0, "volume": 328.0}, {"date": "2022-12-22", "close": 630.65, "volume": 89.0}, {"date": "2022-12-23", "close": 605.0, "volume": 71.0}, {"date": "2022-12-27", "close": 585.0, "volume": 289.0}, {"date": "2022-12-28", "close": 582.5, "volume": 25.0}, {"date": "2022-12-29", "close": 550.0, "volume": 212.0}, {"date": "2022-12-30", "close": 550.0, "volume": 134.0}, {"date": "2023-01-03", "close": 550.0, "volume": 70.0}, {"date": "2023-01-04", "close": 575.0, "volume": 55.0}, {"date": "2023-01-05", "close": 620.0, "volume": 58.0}, {"date": "2023-01-06", "close": 565.0, "volume": 47.0}, {"date": "2023-01-09", "close": 595.0, "volume": 23.0}, {"date": "2023-01-10", "close": 605.0, "volume": 24.0}, {"date": "2023-01-11", "close": 620.0, "volume": 17.0}, {"date": "2023-01-12", "close": 650.0, "volume": 314.0}, {"date": "2023-01-13", "close": 625.0, "volume": 130.0}, {"date": "2023-01-17", "close": 620.0, "volume": 56.0}, {"date": "2023-01-18", "close": 610.0, "volume": 82.0}, {"date": "2023-01-19", "close": 595.0, "volume": 25.0}, {"date": "2023-01-20", "close": 570.0, "volume": 38.0}, {"date": "2023-01-23", "close": 510.0, "volume": 129.0}, {"date": "2023-01-24", "close": 515.0, "volume": 80.0}, {"date": "2023-01-25", "close": 505.05, "volume": 128.0}, {"date": "2023-01-26", "close": 487.55, "volume": 51.0}, {"date": "2023-01-27", "close": 439.8, "volume": 251.0}, {"date": "2023-01-30", "close": 435.0, "volume": 74.0}, {"date": "2023-01-31", "close": 427.5, "volume": 166.0}, {"date": "2023-02-01", "close": 450.0, "volume": 57.0}, {"date": "2023-02-02", "close": 500.0, "volume": 1868.0}, {"date": "2023-02-03", "close": 500.0, "volume": 20140.0}, {"date": "2023-02-06", "close": 460.0, "volume": 1552.0}, {"date": "2023-02-07", "close": 435.85, "volume": 942.0}, {"date": "2023-02-08", "close": 420.0, "volume": 437.0}, {"date": "2023-02-09", "close": 400.0, "volume": 386.0}, {"date": "2023-02-10", "close": 385.1, "volume": 846.0}, {"date": "2023-02-13", "close": 394.85, "volume": 152.0}, {"date": "2023-02-14", "close": 410.0, "volume": 130.0}, {"date": "2023-02-15", "close": 397.5, "volume": 264.0}, {"date": "2023-02-16", "close": 399.9, "volume": 90.0}, {"date": "2023-02-17", "close": 385.0, "volume": 104.0}, {"date": "2023-02-21", "close": 366.55, "volume": 141.0}, {"date": "2023-02-22", "close": 359.2, "volume": 228.0}, {"date": "2023-02-23", "close": 369.85, "volume": 160.0}, {"date": "2023-02-24", "close": 350.0, "volume": 92.0}, {"date": "2023-02-27", "close": 359.15, "volume": 63.0}, {"date": "2023-02-28", "close": 334.95, "volume": 151.0}, {"date": "2023-03-01", "close": 347.4, "volume": 57.0}, {"date": "2023-03-02", "close": 359.85, "volume": 45.0}, {"date": "2023-03-03", "close": 350.0, "volume": 156.0}, {"date": "2023-03-06", "close": 325.0, "volume": 260.0}, {"date": "2023-03-07", "close": 337.5245, "volume": 36.0}, {"date": "2023-03-08", "close": 314.95, "volume": 279.0}, {"date": "2023-03-09", "close": 315.1, "volume": 20.0}, {"date": "2023-03-10", "close": 282.975, "volume": 261.0}, {"date": "2023-03-13", "close": 265.05, "volume": 388.0}, {"date": "2023-03-14", "close": 256.2, "volume": 625.0}, {"date": "2023-03-15", "close": 257.0, "volume": 217.0}, {"date": "2023-03-16", "close": 204.0, "volume": 1414.0}, {"date": "2023-03-17", "close": 225.7, "volume": 406.0}, {"date": "2023-03-20", "close": 215.05, "volume": 202.0}, {"date": "2023-03-21", "close": 216.0, "volume": 151.0}, {"date": "2023-03-22", "close": 238.55, "volume": 134.0}, {"date": "2023-03-23", "close": 242.133, "volume": 81.0}, {"date": "2023-03-24", "close": 229.6, "volume": 111.0}, {"date": "2023-03-27", "close": 225.0, "volume": 64.0}, {"date": "2023-03-28", "close": 250.0, "volume": 109.0}, {"date": "2023-03-29", "close": 227.2, "volume": 178.0}, {"date": "2023-03-30", "close": 240.0, "volume": 113.0}, {"date": "2023-03-31", "close": 250.05, "volume": 110.0}, {"date": "2023-04-03", "close": 242.55, "volume": 45.0}, {"date": "2023-04-04", "close": 245.075, "volume": 89.0}, {"date": "2023-04-05", "close": 234.25, "volume": 73.0}, {"date": "2023-04-06", "close": 235.15, "volume": 37.0}, {"date": "2023-04-10", "close": 250.1, "volume": 50.0}, {"date": "2023-04-11", "close": 230.0, "volume": 470.0}, {"date": "2023-04-12", "close": 220.0, "volume": 126.0}, {"date": "2023-04-13", "close": 235.0, "volume": 138.0}, {"date": "2023-04-14", "close": 250.0, "volume": 599.0}, {"date": "2023-04-17", "close": 266.0, "volume": 318.0}, {"date": "2023-04-18", "close": 269.9, "volume": 56.0}, {"date": "2023-04-19", "close": 264.1, "volume": 137.0}, {"date": "2023-04-20", "close": 271.45, "volume": 99.0}, {"date": "2023-04-21", "close": 265.25, "volume": 235.0}, {"date": "2023-04-24", "close": 264.55, "volume": 53.0}, {"date": "2023-04-25", "close": 267.4995, "volume": 73.0}, {"date": "2023-04-26", "close": 265.15, "volume": 220.0}, {"date": "2023-04-27", "close": 275.2, "volume": 75.0}, {"date": "2023-04-28", "close": 315.0, "volume": 248.0}, {"date": "2023-05-01", "close": 345.0, "volume": 349.0}, {"date": "2023-05-02", "close": 335.0, "volume": 125.0}, {"date": "2023-05-03", "close": 330.0, "volume": 121.0}, {"date": "2023-05-04", "close": 330.05, "volume": 38.0}, {"date": "2023-05-05", "close": 360.0, "volume": 484.0}, {"date": "2023-05-08", "close": 349.95, "volume": 356.0}, {"date": "2023-05-09", "close": 344.9, "volume": 302.0}, {"date": "2023-05-10", "close": 329.5, "volume": 164.0}, {"date": "2023-05-11", "close": 348.45, "volume": 38.0}, {"date": "2023-05-12", "close": 301.0, "volume": 255.0}, {"date": "2023-05-15", "close": 329.5, "volume": 63.0}, {"date": "2023-05-16", "close": 302.5, "volume": 76.0}, {"date": "2023-05-17", "close": 329.95, "volume": 30.0}, {"date": "2023-05-18", "close": 330.0, "volume": 206.0}, {"date": "2023-05-19", "close": 330.0, "volume": 45.0}, {"date": "2023-05-22", "close": 337.75, "volume": 32.0}, {"date": "2023-05-23", "close": 335.0, "volume": 19.0}, {"date": "2023-05-24", "close": 320.0, "volume": 14.0}, {"date": "2023-05-25", "close": 324.9, "volume": 9.0}, {"date": "2023-05-26", "close": 274.95, "volume": 229.0}, {"date": "2023-05-30", "close": 282.0, "volume": 72.0}, {"date": "2023-05-31", "close": 310.0, "volume": 38.0}, {"date": "2023-06-01", "close": 302.55, "volume": 95.0}, {"date": "2023-06-02", "close": 313.1, "volume": 157.0}, {"date": "2023-06-05", "close": 325.0, "volume": 30.0}, {"date": "2023-06-06", "close": 325.0, "volume": 53.0}, {"date": "2023-06-07", "close": 325.0, "volume": 19.0}, {"date": "2023-06-08", "close": 360.0, "volume": 118.0}, {"date": "2023-06-09", "close": 353.5, "volume": 54.0}, {"date": "2023-06-12", "close": 365.0, "volume": 178.0}, {"date": "2023-06-13", "close": 345.1, "volume": 73.0}, {"date": "2023-06-14", "close": 339.05, "volume": 4388.0}, {"date": "2023-06-15", "close": 300.0, "volume": 1196.0}, {"date": "2023-06-16", "close": 250.9, "volume": 589.0}, {"date": "2023-06-20", "close": 275.0, "volume": 134.0}, {"date": "2023-06-21", "close": 277.65, "volume": 443.0}, {"date": "2023-06-22", "close": 289.95, "volume": 50.0}, {"date": "2023-06-23", "close": 242.75, "volume": 218.0}, {"date": "2023-06-26", "close": 264.0995, "volume": 116.0}, {"date": "2023-06-27", "close": 256.25, "volume": 64.0}, {"date": "2023-06-28", "close": 257.5, "volume": 150.0}, {"date": "2023-06-29", "close": 250.0, "volume": 355.0}, {"date": "2023-06-30", "close": 248.75, "volume": 821.0}, {"date": "2023-07-03", "close": 264.9495, "volume": 137.0}, {"date": "2023-07-05", "close": 250.0, "volume": 293.0}, {"date": "2023-07-06", "close": 242.0, "volume": 43.0}, {"date": "2023-07-07", "close": 253.85, "volume": 27.0}, {"date": "2023-07-10", "close": 240.0, "volume": 39.0}, {"date": "2023-07-11", "close": 253.05, "volume": 66.0}, {"date": "2023-07-12", "close": 249.75, "volume": 17.0}, {"date": "2023-07-13", "close": 243.65, "volume": 139.0}, {"date": "2023-07-14", "close": 231.5, "volume": 18.0}, {"date": "2023-07-17", "close": 235.0, "volume": 51.0}, {"date": "2023-07-18", "close": 240.0, "volume": 60.0}, {"date": "2023-07-19", "close": 220.5, "volume": 201.0}, {"date": "2023-07-20", "close": 213.2, "volume": 156.0}, {"date": "2023-07-21", "close": 189.85, "volume": 753.0}, {"date": "2023-07-24", "close": 191.5, "volume": 136.0}, {"date": "2023-07-25", "close": 205.0, "volume": 111.0}, {"date": "2023-07-26", "close": 224.95, "volume": 319.0}, {"date": "2023-07-27", "close": 220.225, "volume": 37.0}, {"date": "2023-07-28", "close": 217.4995, "volume": 43.0}, {"date": "2023-07-31", "close": 220.0, "volume": 31.0}, {"date": "2023-08-01", "close": 215.0, "volume": 6.0}, {"date": "2023-08-02", "close": 214.0, "volume": 322.0}, {"date": "2023-08-03", "close": 206.35, "volume": 75.0}, {"date": "2023-08-04", "close": 200.0, "volume": 42.0}, {"date": "2023-08-07", "close": 205.0, "volume": 76.0}, {"date": "2023-08-08", "close": 195.0, "volume": 120.0}, {"date": "2023-08-09", "close": 192.5, "volume": 37.0}, {"date": "2023-08-10", "close": 185.5, "volume": 106.0}, {"date": "2023-08-11", "close": 200.0, "volume": 89.0}, {"date": "2023-08-14", "close": 198.1, "volume": 9.0}, {"date": "2023-08-15", "close": 193.75, "volume": 70.0}, {"date": "2023-08-16", "close": 194.7, "volume": 82.0}, {"date": "2023-08-17", "close": 194.55, "volume": 395.0}, {"date": "2023-08-18", "close": 187.5, "volume": 94.0}, {"date": "2023-08-21", "close": 175.5, "volume": 65.0}, {"date": "2023-08-22", "close": 180.0, "volume": 102.0}, {"date": "2023-08-23", "close": 180.0, "volume": 62.0}, {"date": "2023-08-24", "close": 156.3, "volume": 453.0}, {"date": "2023-08-25", "close": 155.0, "volume": 102.0}, {"date": "2023-08-28", "close": 160.0, "volume": 81.0}, {"date": "2023-08-29", "close": 174.5, "volume": 43.0}, {"date": "2023-08-30", "close": 175.0, "volume": 97.0}, {"date": "2023-08-31", "close": 157.0, "volume": 240.0}, {"date": "2023-09-01", "close": 167.5, "volume": 298.0}, {"date": "2023-09-05", "close": 156.15, "volume": 108.0}, {"date": "2023-09-06", "close": 152.5, "volume": 83.0}, {"date": "2023-09-07", "close": 150.0, "volume": 109.0}, {"date": "2023-09-08", "close": 139.95, "volume": 265.0}, {"date": "2023-09-11", "close": 145.05, "volume": 197.0}, {"date": "2023-09-12", "close": 149.65, "volume": 108.0}, {"date": "2023-09-13", "close": 153.0, "volume": 16.0}, {"date": "2023-09-14", "close": 153.55, "volume": 204.0}, {"date": "2023-09-15", "close": 192.5, "volume": 339.0}, {"date": "2023-09-18", "close": 181.3, "volume": 89.0}, {"date": "2023-09-19", "close": 185.4, "volume": 15.0}, {"date": "2023-09-20", "close": 150.0, "volume": 80.0}, {"date": "2023-09-21", "close": 132.5, "volume": 613.0}, {"date": "2023-09-22", "close": 140.0, "volume": 91.0}, {"date": "2023-09-25", "close": 143.8, "volume": 44.0}, {"date": "2023-09-26", "close": 130.0, "volume": 138.0}, {"date": "2023-09-27", "close": 131.0, "volume": 85.0}, {"date": "2023-09-28", "close": 122.25, "volume": 100.0}, {"date": "2023-09-29", "close": 125.1, "volume": 161.0}, {"date": "2023-10-02", "close": 125.5, "volume": 91.0}, {"date": "2023-10-03", "close": 122.45, "volume": 91.0}, {"date": "2023-10-04", "close": 114.5, "volume": 120.0}, {"date": "2023-10-05", "close": 110.25, "volume": 364.0}, {"date": "2023-10-06", "close": 91.0, "volume": 990.0}, {"date": "2023-10-09", "close": 92.7, "volume": 208.0}, {"date": "2023-10-10", "close": 101.0, "volume": 3568.0}, {"date": "2023-10-11", "close": 114.0, "volume": 638.0}, {"date": "2023-10-12", "close": 165.05, "volume": 14498.0}, {"date": "2023-10-13", "close": 240.0, "volume": 23128.0}, {"date": "2023-10-16", "close": 279.25, "volume": 151234.0}, {"date": "2023-10-17", "close": 305.0, "volume": 21242.0}, {"date": "2023-10-18", "close": 273.05, "volume": 7213.0}, {"date": "2023-10-19", "close": 270.0, "volume": 6945.0}, {"date": "2023-10-20", "close": 177.8, "volume": 6803.0}, {"date": "2023-10-23", "close": 160.0, "volume": 3178.0}, {"date": "2023-10-24", "close": 165.1, "volume": 2056.0}, {"date": "2023-10-25", "close": 165.0, "volume": 1297.0}, {"date": "2023-10-26", "close": 161.3, "volume": 1668.0}, {"date": "2023-10-27", "close": 163.75, "volume": 653.0}, {"date": "2023-10-30", "close": 169.0, "volume": 857.0}, {"date": "2023-10-31", "close": 175.5, "volume": 1386.0}, {"date": "2023-11-01", "close": 177.5, "volume": 505.0}, {"date": "2023-11-02", "close": 170.5, "volume": 457.0}, {"date": "2023-11-03", "close": 174.0, "volume": 776.0}, {"date": "2023-11-06", "close": 194.2, "volume": 1483.0}, {"date": "2023-11-07", "close": 181.5, "volume": 1290.0}, {"date": "2023-11-08", "close": 170.45, "volume": 690.0}, {"date": "2023-11-09", "close": 159.0, "volume": 1038.0}, {"date": "2023-11-10", "close": 156.4, "volume": 547.0}, {"date": "2023-11-13", "close": 188.7505, "volume": 1040.0}, {"date": "2023-11-14", "close": 205.5, "volume": 1251.0}, {"date": "2023-11-15", "close": 197.0, "volume": 1335.0}, {"date": "2023-11-16", "close": 208.0, "volume": 1437.0}, {"date": "2023-11-17", "close": 214.95, "volume": 1018.0}, {"date": "2023-11-20", "close": 212.25, "volume": 637.0}, {"date": "2023-11-21", "close": 198.75, "volume": 935.0}, {"date": "2023-11-22", "close": 217.55, "volume": 1253.0}, {"date": "2023-11-24", "close": 235.0, "volume": 999.0}, {"date": "2023-11-27", "close": 231.0, "volume": 938.0}, {"date": "2023-11-28", "close": 225.1, "volume": 927.0}, {"date": "2023-11-29", "close": 265.5, "volume": 2118.0}, {"date": "2023-11-30", "close": 320.0, "volume": 2194.0}, {"date": "2023-12-01", "close": 379.95, "volume": 4869.0}, {"date": "2023-12-04", "close": 366.3, "volume": 1238.0}, {"date": "2023-12-05", "close": 329.55, "volume": 1113.0}, {"date": "2023-12-06", "close": 333.55, "volume": 1083.0}, {"date": "2023-12-07", "close": 404.8, "volume": 1628.0}, {"date": "2023-12-08", "close": 381.3, "volume": 1154.0}, {"date": "2023-12-11", "close": 417.5, "volume": 1569.0}, {"date": "2023-12-12", "close": 405.5, "volume": 1228.0}, {"date": "2023-12-13", "close": 302.5, "volume": 6895.0}, {"date": "2023-12-14", "close": 328.0, "volume": 1277.0}, {"date": "2023-12-15", "close": 357.5, "volume": 1401.0}, {"date": "2023-12-18", "close": 330.0, "volume": 566.0}, {"date": "2023-12-19", "close": 259.5, "volume": 4024.0}, {"date": "2023-12-20", "close": 210.0, "volume": 2795.0}, {"date": "2023-12-21", "close": 182.5, "volume": 1776.0}, {"date": "2023-12-22", "close": 224.7, "volume": 6585.0}, {"date": "2023-12-26", "close": 209.3, "volume": 1029.0}, {"date": "2023-12-27", "close": 205.25, "volume": 646.0}, {"date": "2023-12-28", "close": 217.25, "volume": 950.0}, {"date": "2023-12-29", "close": 167.3, "volume": 4049.0}, {"date": "2024-01-02", "close": 176.85, "volume": 577.0}, {"date": "2024-01-03", "close": 180.5, "volume": 738.0}, {"date": "2024-01-04", "close": 175.0, "volume": 410.0}, {"date": "2024-01-05", "close": 158.5, "volume": 926.0}, {"date": "2024-01-08", "close": 162.2, "volume": 493.0}, {"date": "2024-01-09", "close": 155.85, "volume": 683.0}, {"date": "2024-01-10", "close": 164.25, "volume": 643.0}, {"date": "2024-01-11", "close": 144.0, "volume": 592.0}, {"date": "2024-01-12", "close": 131.45, "volume": 675.0}, {"date": "2024-01-16", "close": 130.0, "volume": 338.0}, {"date": "2024-01-17", "close": 135.9, "volume": 377.0}, {"date": "2024-01-18", "close": 101.5, "volume": 4864.0}, {"date": "2024-01-19", "close": 112.5, "volume": 20000.0}, {"date": "2024-01-22", "close": 62.625, "volume": 28456.0}, {"date": "2024-01-23", "close": 57.25, "volume": 12817.0}, {"date": "2024-01-24", "close": 51.25, "volume": 6928.0}, {"date": "2024-01-25", "close": 127.5, "volume": 2960855.0}, {"date": "2024-01-26", "close": 91.75, "volume": 399166.0}, {"date": "2024-01-29", "close": 69.5, "volume": 62312.0}, {"date": "2024-01-30", "close": 67.5, "volume": 24733.0}, {"date": "2024-01-31", "close": 59.0, "volume": 16633.0}, {"date": "2024-02-01", "close": 58.5, "volume": 14106.0}, {"date": "2024-02-02", "close": 60.75, "volume": 46352.0}, {"date": "2024-02-05", "close": 57.25, "volume": 14576.0}, {"date": "2024-02-06", "close": 59.5, "volume": 13313.0}, {"date": "2024-02-07", "close": 55.75, "volume": 12190.0}, {"date": "2024-02-08", "close": 58.0, "volume": 9231.0}, {"date": "2024-02-09", "close": 62.25, "volume": 9144.0}, {"date": "2024-02-12", "close": 62.0, "volume": 10610.0}, {"date": "2024-02-13", "close": 58.5, "volume": 3977.0}, {"date": "2024-02-14", "close": 58.75, "volume": 3630.0}, {"date": "2024-02-15", "close": 60.75, "volume": 4126.0}, {"date": "2024-02-16", "close": 62.0, "volume": 2042.0}, {"date": "2024-02-20", "close": 62.0, "volume": 2482.0}, {"date": "2024-02-21", "close": 56.75, "volume": 5195.0}, {"date": "2024-02-22", "close": 56.5, "volume": 3237.0}, {"date": "2024-02-23", "close": 55.0, "volume": 3472.0}, {"date": "2024-02-26", "close": 53.0, "volume": 5808.0}, {"date": "2024-02-27", "close": 58.0, "volume": 3588.0}, {"date": "2024-02-28", "close": 59.0, "volume": 5586.0}, {"date": "2024-02-29", "close": 61.5, "volume": 10627.0}, {"date": "2024-03-01", "close": 61.5, "volume": 2703.0}, {"date": "2024-03-04", "close": 62.75, "volume": 8548.0}, {"date": "2024-03-05", "close": 57.0, "volume": 3944.0}, {"date": "2024-03-06", "close": 58.0, "volume": 1360.0}, {"date": "2024-03-07", "close": 57.75, "volume": 5739.0}, {"date": "2024-03-08", "close": 56.75, "volume": 2804.0}, {"date": "2024-03-11", "close": 57.0, "volume": 928.0}, {"date": "2024-03-12", "close": 56.75, "volume": 923.0}, {"date": "2024-03-13", "close": 57.25, "volume": 1330.0}, {"date": "2024-03-14", "close": 55.75, "volume": 1989.0}, {"date": "2024-03-15", "close": 54.75, "volume": 1308.0}, {"date": "2024-03-18", "close": 57.25, "volume": 1616.0}, {"date": "2024-03-19", "close": 56.5, "volume": 1035.0}, {"date": "2024-03-20", "close": 55.75, "volume": 1302.0}, {"date": "2024-03-21", "close": 54.25, "volume": 1993.0}, {"date": "2024-03-22", "close": 56.0, "volume": 1215.0}, {"date": "2024-03-25", "close": 56.25, "volume": 1243.0}, {"date": "2024-03-26", "close": 54.25, "volume": 2206.0}, {"date": "2024-03-27", "close": 56.75, "volume": 5829.0}, {"date": "2024-03-28", "close": 59.125, "volume": 6641.0}, {"date": "2024-04-01", "close": 58.75, "volume": 6302.0}, {"date": "2024-04-02", "close": 63.5, "volume": 119396.0}, {"date": "2024-04-03", "close": 59.0, "volume": 17807.0}, {"date": "2024-04-04", "close": 58.0, "volume": 12705.0}, {"date": "2024-04-05", "close": 69.75, "volume": 36898.0}, {"date": "2024-04-08", "close": 74.625, "volume": 16053.0}, {"date": "2024-04-09", "close": 72.75, "volume": 25076.0}, {"date": "2024-04-10", "close": 46.0, "volume": 51539.0}, {"date": "2024-04-11", "close": 44.0, "volume": 27478.0}, {"date": "2024-04-12", "close": 41.75, "volume": 2595.0}, {"date": "2024-04-15", "close": 37.875, "volume": 5262.0}, {"date": "2024-04-16", "close": 38.5, "volume": 4075.0}, {"date": "2024-04-17", "close": 41.5, "volume": 3067.0}, {"date": "2024-04-18", "close": 39.0, "volume": 2525.0}, {"date": "2024-04-19", "close": 39.5, "volume": 791.0}, {"date": "2024-04-22", "close": 38.25, "volume": 1322.0}, {"date": "2024-04-23", "close": 40.0, "volume": 989.0}, {"date": "2024-04-24", "close": 40.5, "volume": 1585.0}, {"date": "2024-04-25", "close": 60.75, "volume": 3088412.0}, {"date": "2024-04-26", "close": 53.75, "volume": 74265.0}, {"date": "2024-04-29", "close": 52.5, "volume": 15125.0}, {"date": "2024-04-30", "close": 54.5, "volume": 15319.0}, {"date": "2024-05-01", "close": 55.5, "volume": 10273.0}, {"date": "2024-05-02", "close": 56.5, "volume": 3460.0}, {"date": "2024-05-03", "close": 54.25, "volume": 3658.0}, {"date": "2024-05-06", "close": 58.75, "volume": 6012.0}, {"date": "2024-05-07", "close": 62.0, "volume": 5115.0}, {"date": "2024-05-08", "close": 62.0, "volume": 7030.0}, {"date": "2024-05-09", "close": 53.25, "volume": 6855.0}, {"date": "2024-05-10", "close": 52.25, "volume": 2268.0}, {"date": "2024-05-13", "close": 55.5, "volume": 1923.0}, {"date": "2024-05-14", "close": 54.5, "volume": 2826.0}, {"date": "2024-05-15", "close": 50.5, "volume": 4417.0}, {"date": "2024-05-16", "close": 50.0, "volume": 1022.0}, {"date": "2024-05-17", "close": 49.0, "volume": 1477.0}, {"date": "2024-05-20", "close": 48.5, "volume": 1217.0}, {"date": "2024-05-21", "close": 47.5, "volume": 1805.0}, {"date": "2024-05-22", "close": 46.0, "volume": 1129.0}, {"date": "2024-05-23", "close": 44.0, "volume": 1266.0}, {"date": "2024-05-24", "close": 45.0, "volume": 394.0}, {"date": "2024-05-28", "close": 44.0, "volume": 688.0}, {"date": "2024-05-29", "close": 43.0, "volume": 643.0}, {"date": "2024-05-30", "close": 39.5, "volume": 2462.0}, {"date": "2024-05-31", "close": 37.0, "volume": 1636.0}, {"date": "2024-06-03", "close": 40.0, "volume": 1291.0}, {"date": "2024-06-04", "close": 41.1075, "volume": 2225.0}, {"date": "2024-06-05", "close": 44.75, "volume": 1667.0}, {"date": "2024-06-06", "close": 44.25, "volume": 1599.0}, {"date": "2024-06-07", "close": 41.25, "volume": 1307.0}, {"date": "2024-06-10", "close": 39.5, "volume": 970.0}, {"date": "2024-06-11", "close": 45.0, "volume": 87510.0}, {"date": "2024-06-12", "close": 40.0, "volume": 4272.0}, {"date": "2024-06-13", "close": 41.3575, "volume": 4687.0}, {"date": "2024-06-14", "close": 43.75, "volume": 826.0}, {"date": "2024-06-17", "close": 46.25, "volume": 6406.0}, {"date": "2024-06-18", "close": 45.75, "volume": 1419.0}, {"date": "2024-06-20", "close": 45.5, "volume": 1600.0}, {"date": "2024-06-21", "close": 49.0, "volume": 2697.0}, {"date": "2024-06-24", "close": 49.25, "volume": 1164.0}, {"date": "2024-06-25", "close": 52.125, "volume": 3049.0}, {"date": "2024-06-26", "close": 51.25, "volume": 852.0}, {"date": "2024-06-27", "close": 52.25, "volume": 1864.0}, {"date": "2024-06-28", "close": 56.0, "volume": 4927.0}, {"date": "2024-07-01", "close": 52.25, "volume": 779.0}, {"date": "2024-07-02", "close": 48.25, "volume": 877.0}, {"date": "2024-07-03", "close": 45.25, "volume": 926.0}, {"date": "2024-07-05", "close": 43.25, "volume": 1229.0}, {"date": "2024-07-08", "close": 40.25, "volume": 3216.0}, {"date": "2024-07-09", "close": 41.25, "volume": 1824.0}, {"date": "2024-07-10", "close": 42.75, "volume": 1185.0}, {"date": "2024-07-11", "close": 42.5, "volume": 1242.0}, {"date": "2024-07-12", "close": 45.0, "volume": 1406.0}, {"date": "2024-07-15", "close": 43.5, "volume": 565.0}, {"date": "2024-07-16", "close": 43.75, "volume": 835.0}, {"date": "2024-07-17", "close": 42.75, "volume": 1889.0}, {"date": "2024-07-18", "close": 41.0, "volume": 2137.0}, {"date": "2024-07-19", "close": 40.75, "volume": 1294.0}, {"date": "2024-07-22", "close": 41.0, "volume": 964.0}, {"date": "2024-07-23", "close": 43.125, "volume": 1447.0}, {"date": "2024-07-24", "close": 41.25, "volume": 657.0}, {"date": "2024-07-25", "close": 41.53, "volume": 298.0}, {"date": "2024-07-26", "close": 41.75, "volume": 379.0}, {"date": "2024-07-29", "close": 42.5, "volume": 515.0}, {"date": "2024-07-30", "close": 57.0, "volume": 2320490.0}, {"date": "2024-07-31", "close": 52.5, "volume": 46102.0}, {"date": "2024-08-01", "close": 52.25, "volume": 29096.0}, {"date": "2024-08-02", "close": 48.0, "volume": 17031.0}, {"date": "2024-08-05", "close": 44.5, "volume": 7906.0}, {"date": "2024-08-06", "close": 46.5, "volume": 3250.0}, {"date": "2024-08-07", "close": 44.75, "volume": 2053.0}, {"date": "2024-08-08", "close": 41.75, "volume": 6255.0}, {"date": "2024-08-09", "close": 39.75, "volume": 1852.0}, {"date": "2024-08-12", "close": 36.5, "volume": 5939.0}, {"date": "2024-08-13", "close": 34.0, "volume": 4281.0}, {"date": "2024-08-14", "close": 33.75, "volume": 3123.0}, {"date": "2024-08-15", "close": 32.75, "volume": 2323.0}, {"date": "2024-08-16", "close": 36.25, "volume": 3380.0}, {"date": "2024-08-19", "close": 38.0, "volume": 9304.0}, {"date": "2024-08-20", "close": 37.75, "volume": 1524.0}, {"date": "2024-08-21", "close": 38.25, "volume": 2753.0}, {"date": "2024-08-22", "close": 37.0, "volume": 590.0}, {"date": "2024-08-23", "close": 36.25, "volume": 1223.0}, {"date": "2024-08-26", "close": 36.25, "volume": 421.0}, {"date": "2024-08-27", "close": 36.25, "volume": 780.0}, {"date": "2024-08-28", "close": 35.75, "volume": 880.0}, {"date": "2024-08-29", "close": 34.75, "volume": 1482.0}, {"date": "2024-08-30", "close": 34.5, "volume": 464.0}, {"date": "2024-09-03", "close": 35.25, "volume": 860.0}, {"date": "2024-09-04", "close": 34.75, "volume": 689.0}, {"date": "2024-09-05", "close": 32.9925, "volume": 1725.0}, {"date": "2024-09-06", "close": 32.0, "volume": 990.0}, {"date": "2024-09-09", "close": 33.25, "volume": 730.0}, {"date": "2024-09-10", "close": 32.75, "volume": 395.0}, {"date": "2024-09-11", "close": 32.75, "volume": 317.0}, {"date": "2024-09-12", "close": 33.5, "volume": 222.0}, {"date": "2024-09-13", "close": 33.5, "volume": 832.0}, {"date": "2024-09-16", "close": 36.25, "volume": 1019.0}, {"date": "2024-09-17", "close": 35.5, "volume": 752.0}, {"date": "2024-09-18", "close": 35.5, "volume": 174.0}, {"date": "2024-09-19", "close": 34.25, "volume": 658.0}, {"date": "2024-09-20", "close": 34.0, "volume": 747.0}, {"date": "2024-09-23", "close": 33.9925, "volume": 538.0}, {"date": "2024-09-24", "close": 33.45, "volume": 1238.0}, {"date": "2024-09-25", "close": 33.25, "volume": 592.0}, {"date": "2024-09-26", "close": 32.2575, "volume": 853.0}, {"date": "2024-09-27", "close": 34.25, "volume": 776.0}, {"date": "2024-09-30", "close": 34.25, "volume": 280.0}, {"date": "2024-10-01", "close": 33.22, "volume": 538.0}, {"date": "2024-10-02", "close": 33.25, "volume": 88011.0}, {"date": "2024-10-03", "close": 32.75, "volume": 13176.0}, {"date": "2024-10-04", "close": 29.75, "volume": 4429.0}, {"date": "2024-10-07", "close": 31.0, "volume": 1794.0}, {"date": "2024-10-08", "close": 31.5, "volume": 953.0}, {"date": "2024-10-09", "close": 31.75, "volume": 1272.0}, {"date": "2024-10-10", "close": 31.5, "volume": 1022.0}, {"date": "2024-10-11", "close": 32.75, "volume": 643.0}, {"date": "2024-10-14", "close": 31.0, "volume": 709.0}, {"date": "2024-10-15", "close": 31.0, "volume": 1291.0}, {"date": "2024-10-16", "close": 33.25, "volume": 2365.0}, {"date": "2024-10-17", "close": 33.0, "volume": 1614.0}, {"date": "2024-10-18", "close": 35.0, "volume": 1480.0}, {"date": "2024-10-21", "close": 35.25, "volume": 1597.0}, {"date": "2024-10-22", "close": 33.5, "volume": 1130.0}, {"date": "2024-10-23", "close": 33.75, "volume": 1076.0}, {"date": "2024-10-24", "close": 32.5, "volume": 702.0}, {"date": "2024-10-25", "close": 32.75, "volume": 1100.0}, {"date": "2024-10-28", "close": 33.75, "volume": 1648.0}, {"date": "2024-10-29", "close": 33.75, "volume": 271.0}, {"date": "2024-10-30", "close": 33.25, "volume": 430.0}, {"date": "2024-10-31", "close": 28.875, "volume": 3256.0}, {"date": "2024-11-01", "close": 28.75, "volume": 731.0}, {"date": "2024-11-04", "close": 27.7475, "volume": 705.0}, {"date": "2024-11-05", "close": 27.5, "volume": 456.0}, {"date": "2024-11-06", "close": 28.0, "volume": 610.0}, {"date": "2024-11-07", "close": 28.75, "volume": 568.0}, {"date": "2024-11-08", "close": 27.5, "volume": 1045.0}, {"date": "2024-11-11", "close": 27.5, "volume": 814.0}, {"date": "2024-11-12", "close": 26.75, "volume": 1163.0}, {"date": "2024-11-13", "close": 26.75, "volume": 759.0}, {"date": "2024-11-14", "close": 26.3625, "volume": 1560.0}, {"date": "2024-11-15", "close": 25.2475, "volume": 2652.0}, {"date": "2024-11-18", "close": 24.5, "volume": 1085.0}, {"date": "2024-11-19", "close": 22.45, "volume": 2296.0}, {"date": "2024-11-20", "close": 22.75, "volume": 416.0}, {"date": "2024-11-21", "close": 22.0, "volume": 650.0}, {"date": "2024-11-22", "close": 21.5025, "volume": 1422.0}, {"date": "2024-11-25", "close": 24.45, "volume": 1557.0}, {"date": "2024-11-26", "close": 25.5, "volume": 1442.0}, {"date": "2024-11-27", "close": 24.5025, "volume": 769.0}, {"date": "2024-11-29", "close": 28.89, "volume": 2230.0}, {"date": "2024-12-02", "close": 26.625, "volume": 3024.0}, {"date": "2024-12-03", "close": 26.75, "volume": 579.0}, {"date": "2024-12-04", "close": 25.375, "volume": 469.0}, {"date": "2024-12-05", "close": 25.625, "volume": 597.0}, {"date": "2024-12-06", "close": 25.82, "volume": 850.0}, {"date": "2024-12-09", "close": 31.25, "volume": 6936.0}, {"date": "2024-12-10", "close": 33.25, "volume": 642632.0}, {"date": "2024-12-11", "close": 31.5, "volume": 36652.0}, {"date": "2024-12-12", "close": 31.25, "volume": 10621.0}, {"date": "2024-12-13", "close": 27.75, "volume": 6277.0}, {"date": "2024-12-16", "close": 26.0, "volume": 4364.0}, {"date": "2024-12-17", "close": 25.25, "volume": 5953.0}, {"date": "2024-12-18", "close": 23.565, "volume": 3324.0}, {"date": "2024-12-19", "close": 23.57, "volume": 11250.0}, {"date": "2024-12-20", "close": 21.25, "volume": 7800.0}, {"date": "2024-12-23", "close": 20.93, "volume": 4487.0}, {"date": "2024-12-24", "close": 21.775, "volume": 1583.0}, {"date": "2024-12-26", "close": 23.925, "volume": 5407.0}, {"date": "2024-12-27", "close": 22.75, "volume": 2325.0}, {"date": "2024-12-30", "close": 23.0, "volume": 3996.0}, {"date": "2024-12-31", "close": 22.095, "volume": 2004.0}, {"date": "2025-01-02", "close": 22.505, "volume": 1732.0}, {"date": "2025-01-03", "close": 24.5125, "volume": 2482.0}, {"date": "2025-01-06", "close": 23.375, "volume": 3456.0}, {"date": "2025-01-07", "close": 23.75, "volume": 1616.0}, {"date": "2025-01-08", "close": 21.6025, "volume": 6043.0}, {"date": "2025-01-10", "close": 21.28, "volume": 1610.0}, {"date": "2025-01-13", "close": 20.75, "volume": 2774.0}, {"date": "2025-01-14", "close": 20.655, "volume": 2184.0}, {"date": "2025-01-15", "close": 21.7475, "volume": 666.0}, {"date": "2025-01-16", "close": 21.625, "volume": 3290.0}, {"date": "2025-01-17", "close": 20.2, "volume": 2260.0}, {"date": "2025-01-21", "close": 18.175, "volume": 4261.0}, {"date": "2025-01-22", "close": 17.525, "volume": 2064.0}, {"date": "2025-01-23", "close": 18.25, "volume": 1749.0}, {"date": "2025-01-24", "close": 17.05, "volume": 1934.0}, {"date": "2025-01-27", "close": 15.29, "volume": 5306.0}, {"date": "2025-01-28", "close": 14.725, "volume": 10534.0}, {"date": "2025-01-29", "close": 14.8075, "volume": 103920.0}, {"date": "2025-01-30", "close": 16.3725, "volume": 165367.0}, {"date": "2025-01-31", "close": 16.25, "volume": 27032.0}, {"date": "2025-02-03", "close": 17.05, "volume": 13966.0}, {"date": "2025-02-04", "close": 15.8, "volume": 8045.0}, {"date": "2025-02-05", "close": 15.0, "volume": 8816.0}, {"date": "2025-02-06", "close": 14.875, "volume": 7442.0}, {"date": "2025-02-07", "close": 16.425, "volume": 11248.0}, {"date": "2025-02-10", "close": 15.8, "volume": 9603.0}, {"date": "2025-02-11", "close": 15.645, "volume": 5161.0}, {"date": "2025-02-12", "close": 15.24, "volume": 2371.0}, {"date": "2025-02-13", "close": 15.28, "volume": 4063.0}, {"date": "2025-02-14", "close": 15.025, "volume": 4373.0}, {"date": "2025-02-18", "close": 14.985, "volume": 5450.0}, {"date": "2025-02-19", "close": 14.6925, "volume": 3594.0}, {"date": "2025-02-20", "close": 13.7525, "volume": 3697.0}, {"date": "2025-02-21", "close": 13.25, "volume": 4501.0}, {"date": "2025-02-24", "close": 13.9025, "volume": 9432.0}, {"date": "2025-02-25", "close": 13.25, "volume": 4570.0}, {"date": "2025-02-26", "close": 13.675, "volume": 2256.0}, {"date": "2025-02-27", "close": 13.4687, "volume": 2655.0}, {"date": "2025-02-28", "close": 13.725, "volume": 4982.0}, {"date": "2025-03-03", "close": 12.275, "volume": 9168.0}, {"date": "2025-03-04", "close": 12.2575, "volume": 9428.0}, {"date": "2025-03-05", "close": 12.725, "volume": 3344.0}, {"date": "2025-03-06", "close": 12.75, "volume": 1661.0}, {"date": "2025-03-07", "close": 12.0625, "volume": 1261.0}, {"date": "2025-03-10", "close": 11.925, "volume": 3512.0}, {"date": "2025-03-11", "close": 11.445, "volume": 1436.0}, {"date": "2025-03-12", "close": 11.2775, "volume": 2135.0}, {"date": "2025-03-13", "close": 11.1875, "volume": 2870.0}, {"date": "2025-03-14", "close": 11.1675, "volume": 1957.0}, {"date": "2025-03-17", "close": 11.1975, "volume": 4142.0}, {"date": "2025-03-18", "close": 10.625, "volume": 2714.0}, {"date": "2025-03-19", "close": 10.61, "volume": 2987.0}, {"date": "2025-03-20", "close": 10.6275, "volume": 2383.0}, {"date": "2025-03-21", "close": 10.75, "volume": 910.0}, {"date": "2025-03-24", "close": 10.9625, "volume": 1879.0}, {"date": "2025-03-25", "close": 10.0, "volume": 8120.0}, {"date": "2025-03-26", "close": 9.79, "volume": 2962.0}, {"date": "2025-03-27", "close": 9.75, "volume": 5821.0}, {"date": "2025-03-28", "close": 9.725, "volume": 1940.0}, {"date": "2025-03-31", "close": 9.25, "volume": 1647.0}, {"date": "2025-04-01", "close": 10.3, "volume": 36383.0}, {"date": "2025-04-02", "close": 7.5, "volume": 2034592.0}, {"date": "2025-04-03", "close": 7.8125, "volume": 102047.0}, {"date": "2025-04-04", "close": 8.5, "volume": 84757.0}, {"date": "2025-04-07", "close": 7.35, "volume": 52783.0}, {"date": "2025-04-08", "close": 5.98, "volume": 62543.0}, {"date": "2025-04-09", "close": 6.625, "volume": 108320.0}, {"date": "2025-04-10", "close": 6.5, "volume": 64669.0}, {"date": "2025-04-11", "close": 6.22, "volume": 34255.0}, {"date": "2025-04-14", "close": 6.4575, "volume": 1737809.0}, {"date": "2025-04-15", "close": 6.7525, "volume": 211260.0}, {"date": "2025-04-16", "close": 6.35, "volume": 62574.0}, {"date": "2025-04-17", "close": 5.5, "volume": 51760.0}, {"date": "2025-04-21", "close": 5.5, "volume": 47954.0}, {"date": "2025-04-22", "close": 5.515, "volume": 44196.0}, {"date": "2025-04-23", "close": 5.98, "volume": 32701.0}, {"date": "2025-04-24", "close": 5.9725, "volume": 18315.0}, {"date": "2025-04-25", "close": 5.93, "volume": 15368.0}, {"date": "2025-04-28", "close": 5.8825, "volume": 9988.0}, {"date": "2025-04-29", "close": 5.735, "volume": 23662.0}, {"date": "2025-04-30", "close": 6.445, "volume": 428707.0}, {"date": "2025-05-01", "close": 6.2525, "volume": 147839.0}, {"date": "2025-05-02", "close": 5.79, "volume": 34829.0}, {"date": "2025-05-05", "close": 6.155, "volume": 95604.0}, {"date": "2025-05-06", "close": 6.515, "volume": 160717.0}, {"date": "2025-05-07", "close": 6.44, "volume": 61619.0}, {"date": "2025-05-08", "close": 6.85, "volume": 80049.0}, {"date": "2025-05-09", "close": 5.975, "volume": 78638.0}, {"date": "2025-05-12", "close": 5.97, "volume": 40793.0}, {"date": "2025-05-13", "close": 5.73, "volume": 29881.0}, {"date": "2025-05-14", "close": 5.85, "volume": 74562.0}, {"date": "2025-05-15", "close": 6.175, "volume": 130688.0}, {"date": "2025-05-16", "close": 5.8675, "volume": 33305.0}, {"date": "2025-05-19", "close": 6.0475, "volume": 63358.0}, {"date": "2025-05-20", "close": 6.345, "volume": 28495.0}, {"date": "2025-05-21", "close": 6.0275, "volume": 26441.0}, {"date": "2025-05-22", "close": 6.085, "volume": 21736.0}, {"date": "2025-05-23", "close": 5.9925, "volume": 403815.0}, {"date": "2025-05-27", "close": 6.6725, "volume": 157710.0}, {"date": "2025-05-28", "close": 7.505, "volume": 105586.0}, {"date": "2025-05-29", "close": 7.58, "volume": 219936.0}, {"date": "2025-05-30", "close": 7.3125, "volume": 143036.0}, {"date": "2025-06-02", "close": 7.45, "volume": 2301602.0}, {"date": "2025-06-03", "close": 7.2075, "volume": 127908.0}, {"date": "2025-06-04", "close": 7.69, "volume": 200063.0}, {"date": "2025-06-05", "close": 7.2575, "volume": 52496.0}, {"date": "2025-06-06", "close": 7.515, "volume": 56501.0}, {"date": "2025-06-09", "close": 8.1175, "volume": 107144.0}, {"date": "2025-06-10", "close": 8.5875, "volume": 165066.0}, {"date": "2025-06-11", "close": 10.0, "volume": 189853.0}, {"date": "2025-06-12", "close": 8.6075, "volume": 79369.0}, {"date": "2025-06-13", "close": 6.4625, "volume": 121806.0}, {"date": "2025-06-16", "close": 5.6275, "volume": 1052884.0}, {"date": "2025-06-17", "close": 6.5, "volume": 23019840.0}, {"date": "2025-06-18", "close": 6.05, "volume": 1400801.0}, {"date": "2025-06-20", "close": 8.0025, "volume": 5969356.0}, {"date": "2025-06-23", "close": 6.875, "volume": 662418.0}, {"date": "2025-06-24", "close": 7.2275, "volume": 505846.0}, {"date": "2025-06-25", "close": 6.5675, "volume": 362554.0}, {"date": "2025-06-26", "close": 5.955, "volume": 313218.0}, {"date": "2025-06-27", "close": 4.905, "volume": 365315.0}, {"date": "2025-06-30", "close": 5.125, "volume": 204032.0}, {"date": "2025-07-01", "close": 5.0, "volume": 280868.0}, {"date": "2025-07-02", "close": 4.7125, "volume": 175503.0}, {"date": "2025-07-03", "close": 4.87, "volume": 113994.0}, {"date": "2025-07-07", "close": 4.845, "volume": 172874.0}, {"date": "2025-07-08", "close": 5.31, "volume": 419627.0}, {"date": "2025-07-09", "close": 6.07, "volume": 2591570.0}, {"date": "2025-07-10", "close": 5.7475, "volume": 391464.0}, {"date": "2025-07-11", "close": 5.655, "volume": 226196.0}, {"date": "2025-07-14", "close": 5.3575, "volume": 161806.0}, {"date": "2025-07-15", "close": 5.135, "volume": 185476.0}, {"date": "2025-07-16", "close": 5.4225, "volume": 85553.0}, {"date": "2025-07-17", "close": 5.305, "volume": 75239.0}, {"date": "2025-07-18", "close": 5.325, "volume": 108907.0}, {"date": "2025-07-21", "close": 5.615, "volume": 141530.0}, {"date": "2025-07-22", "close": 6.2425, "volume": 369805.0}, {"date": "2025-07-23", "close": 6.0125, "volume": 137193.0}, {"date": "2025-07-24", "close": 6.28, "volume": 290134.0}, {"date": "2025-07-25", "close": 6.07, "volume": 167748.0}, {"date": "2025-07-28", "close": 5.7875, "volume": 146045.0}, {"date": "2025-07-29", "close": 5.49, "volume": 62801.0}, {"date": "2025-07-30", "close": 5.375, "volume": 125427.0}, {"date": "2025-07-31", "close": 5.2525, "volume": 138157.0}, {"date": "2025-08-01", "close": 5.2875, "volume": 164235.0}, {"date": "2025-08-04", "close": 5.775, "volume": 331471.0}, {"date": "2025-08-05", "close": 6.05, "volume": 313008.0}, {"date": "2025-08-06", "close": 5.6875, "volume": 112198.0}, {"date": "2025-08-07", "close": 5.7775, "volume": 1528744.0}, {"date": "2025-08-08", "close": 5.8, "volume": 138703.0}, {"date": "2025-08-11", "close": 5.575, "volume": 173490.0}, {"date": "2025-08-12", "close": 5.5175, "volume": 135629.0}, {"date": "2025-08-13", "close": 5.7, "volume": 210432.0}, {"date": "2025-08-14", "close": 5.505, "volume": 97512.0}, {"date": "2025-08-15", "close": 5.4025, "volume": 79299.0}, {"date": "2025-08-18", "close": 5.4275, "volume": 84930.0}, {"date": "2025-08-19", "close": 5.1625, "volume": 54769.0}, {"date": "2025-08-20", "close": 5.175, "volume": 78132.0}, {"date": "2025-08-21", "close": 5.175, "volume": 122211.0}, {"date": "2025-08-22", "close": 5.45, "volume": 257342.0}, {"date": "2025-08-25", "close": 5.5, "volume": 97520.0}, {"date": "2025-08-26", "close": 5.59, "volume": 80377.0}, {"date": "2025-08-27", "close": 5.3225, "volume": 54830.0}, {"date": "2025-08-28", "close": 5.29, "volume": 52949.0}, {"date": "2025-08-29", "close": 4.725, "volume": 154226.0}, {"date": "2025-09-02", "close": 4.7025, "volume": 52026.0}, {"date": "2025-09-03", "close": 4.6925, "volume": 83707.0}, {"date": "2025-09-04", "close": 4.2425, "volume": 122813.0}, {"date": "2025-09-05", "close": 4.295, "volume": 90832.0}, {"date": "2025-09-08", "close": 4.5625, "volume": 62366.0}, {"date": "2025-09-09", "close": 4.4925, "volume": 53701.0}, {"date": "2025-09-10", "close": 4.79, "volume": 125638.0}, {"date": "2025-09-11", "close": 4.7975, "volume": 79339.0}, {"date": "2025-09-12", "close": 4.74, "volume": 109683.0}, {"date": "2025-09-15", "close": 5.01, "volume": 72690.0}, {"date": "2025-09-16", "close": 5.0125, "volume": 60899.0}, {"date": "2025-09-17", "close": 5.17, "volume": 126033.0}, {"date": "2025-09-18", "close": 5.185, "volume": 82177.0}, {"date": "2025-09-19", "close": 4.835, "volume": 91833.0}, {"date": "2025-09-22", "close": 4.94, "volume": 61394.0}, {"date": "2025-09-23", "close": 5.3575, "volume": 488484.0}, {"date": "2025-09-24", "close": 5.2575, "volume": 148512.0}, {"date": "2025-09-25", "close": 4.825, "volume": 75807.0}, {"date": "2025-09-26", "close": 5.325, "volume": 71751.0}, {"date": "2025-09-29", "close": 4.99, "volume": 75425.0}, {"date": "2025-09-30", "close": 4.7975, "volume": 85200.0}, {"date": "2025-10-01", "close": 4.955, "volume": 53806.0}, {"date": "2025-10-02", "close": 5.0725, "volume": 43749.0}, {"date": "2025-10-03", "close": 5.33, "volume": 75410.0}, {"date": "2025-10-06", "close": 6.975, "volume": 1912930.0}, {"date": "2025-10-07", "close": 9.0, "volume": 8622360.0}, {"date": "2025-10-08", "close": 11.9725, "volume": 4841996.0}, {"date": "2025-10-09", "close": 9.8175, "volume": 905806.0}, {"date": "2025-10-10", "close": 9.47, "volume": 621818.0}, {"date": "2025-10-13", "close": 11.0275, "volume": 374370.0}, {"date": "2025-10-14", "close": 9.9025, "volume": 347992.0}, {"date": "2025-10-15", "close": 10.245, "volume": 303484.0}, {"date": "2025-10-16", "close": 9.0025, "volume": 235634.0}, {"date": "2025-10-17", "close": 7.65, "volume": 242645.0}, {"date": "2025-10-20", "close": 7.9625, "volume": 151664.0}, {"date": "2025-10-21", "close": 7.4975, "volume": 160831.0}, {"date": "2025-10-22", "close": 6.955, "volume": 236254.0}, {"date": "2025-10-23", "close": 7.6625, "volume": 146674.0}, {"date": "2025-10-24", "close": 7.755, "volume": 185832.0}, {"date": "2025-10-27", "close": 7.775, "volume": 110486.0}, {"date": "2025-10-28", "close": 7.895, "volume": 70203.0}, {"date": "2025-10-29", "close": 9.7325, "volume": 1039189.0}, {"date": "2025-10-30", "close": 8.8625, "volume": 385935.0}, {"date": "2025-10-31", "close": 9.725, "volume": 166577.0}, {"date": "2025-11-03", "close": 9.2525, "volume": 145896.0}, {"date": "2025-11-04", "close": 8.65, "volume": 164921.0}, {"date": "2025-11-05", "close": 8.5, "volume": 206188.0}, {"date": "2025-11-06", "close": 7.8975, "volume": 57925.0}, {"date": "2025-11-07", "close": 7.645, "volume": 84502.0}, {"date": "2025-11-10", "close": 8.63, "volume": 105709.0}, {"date": "2025-11-11", "close": 7.895, "volume": 34552.0}, {"date": "2025-11-12", "close": 8.15, "volume": 112418.0}, {"date": "2025-11-13", "close": 7.3025, "volume": 50329.0}, {"date": "2025-11-14", "close": 7.5, "volume": 44186.0}, {"date": "2025-11-17", "close": 6.8375, "volume": 49409.0}, {"date": "2025-11-18", "close": 7.65, "volume": 62752.0}, {"date": "2025-11-19", "close": 6.965, "volume": 69990.0}, {"date": "2025-11-20", "close": 6.8125, "volume": 72055.0}, {"date": "2025-11-21", "close": 6.325, "volume": 40950.0}, {"date": "2025-11-24", "close": 6.565, "volume": 26522.0}, {"date": "2025-11-25", "close": 6.055, "volume": 83843.0}, {"date": "2025-11-26", "close": 6.285, "volume": 38578.0}, {"date": "2025-11-28", "close": 6.475, "volume": 16195.0}, {"date": "2025-12-01", "close": 6.675, "volume": 24925.0}, {"date": "2025-12-02", "close": 6.55, "volume": 25042.0}, {"date": "2025-12-03", "close": 6.675, "volume": 29470.0}, {"date": "2025-12-04", "close": 6.78, "volume": 62353.0}, {"date": "2025-12-05", "close": 6.95, "volume": 18969.0}, {"date": "2025-12-08", "close": 7.1, "volume": 29552.0}, {"date": "2025-12-09", "close": 7.6225, "volume": 31421.0}, {"date": "2025-12-10", "close": 6.9225, "volume": 39510.0}, {"date": "2025-12-11", "close": 6.8, "volume": 43469.0}, {"date": "2025-12-12", "close": 6.75, "volume": 24285.0}, {"date": "2025-12-15", "close": 3.5375, "volume": 553348.0}, {"date": "2025-12-16", "close": 3.005, "volume": 338161.0}, {"date": "2025-12-17", "close": 6.68, "volume": 39586240.0}, {"date": "2025-12-18", "close": 3.9, "volume": 2813886.0}, {"date": "2025-12-19", "close": 3.78, "volume": 591813.0}, {"date": "2025-12-22", "close": 3.6, "volume": 574788.0}, {"date": "2025-12-23", "close": 3.36, "volume": 370941.0}, {"date": "2025-12-24", "close": 3.51, "volume": 133122.0}, {"date": "2025-12-26", "close": 3.92, "volume": 247236.0}, {"date": "2025-12-29", "close": 3.41, "volume": 222331.0}, {"date": "2025-12-30", "close": 2.93, "volume": 230922.0}, {"date": "2025-12-31", "close": 2.88, "volume": 135981.0}, {"date": "2026-01-02", "close": 2.93, "volume": 107426.0}, {"date": "2026-01-05", "close": 3.23, "volume": 235329.0}, {"date": "2026-01-06", "close": 3.38, "volume": 95540.0}, {"date": "2026-01-07", "close": 3.435, "volume": 86452.0}, {"date": "2026-01-08", "close": 3.46, "volume": 73849.0}, {"date": "2026-01-09", "close": 3.36, "volume": 130379.0}, {"date": "2026-01-12", "close": 3.14, "volume": 66870.0}, {"date": "2026-01-13", "close": 3.22, "volume": 74551.0}, {"date": "2026-01-14", "close": 3.46, "volume": 162489.0}, {"date": "2026-01-15", "close": 3.71, "volume": 116560.0}, {"date": "2026-01-16", "close": 3.54, "volume": 85553.0}, {"date": "2026-01-20", "close": 3.24, "volume": 121897.0}, {"date": "2026-01-21", "close": 3.13, "volume": 46020.0}, {"date": "2026-01-22", "close": 3.17, "volume": 55297.0}, {"date": "2026-01-23", "close": 3.26, "volume": 90680.0}, {"date": "2026-01-26", "close": 3.13, "volume": 35847.0}, {"date": "2026-01-27", "close": 3.19, "volume": 22785.0}, {"date": "2026-01-28", "close": 3.14, "volume": 22687.0}, {"date": "2026-01-29", "close": 3.14, "volume": 23987.0}, {"date": "2026-01-30", "close": 3.0, "volume": 34600.0}, {"date": "2026-02-02", "close": 2.625, "volume": 176524.0}, {"date": "2026-02-03", "close": 2.44, "volume": 101591.0}, {"date": "2026-02-04", "close": 2.38, "volume": 64148.0}, {"date": "2026-02-05", "close": 2.17, "volume": 74540.0}, {"date": "2026-02-06", "close": 2.38, "volume": 58396.0}, {"date": "2026-02-09", "close": 2.26, "volume": 46664.0}, {"date": "2026-02-10", "close": 2.33, "volume": 30412.0}, {"date": "2026-02-11", "close": 2.45, "volume": 17367.0}, {"date": "2026-02-12", "close": 2.29, "volume": 54137.0}, {"date": "2026-02-13", "close": 2.22, "volume": 55115.0}, {"date": "2026-02-17", "close": 2.18, "volume": 17700.0}, {"date": "2026-02-18", "close": 2.31, "volume": 14074.0}, {"date": "2026-02-19", "close": 2.28, "volume": 26403.0}, {"date": "2026-02-20", "close": 2.1, "volume": 36328.0}, {"date": "2026-02-23", "close": 1.85, "volume": 58379.0}, {"date": "2026-02-24", "close": 1.94, "volume": 29313.0}, {"date": "2026-02-25", "close": 2.1, "volume": 34466.0}, {"date": "2026-02-26", "close": 2.23, "volume": 34705.0}, {"date": "2026-02-27", "close": 2.17, "volume": 8167.0}, {"date": "2026-03-02", "close": 2.28, "volume": 34165.0}, {"date": "2026-03-03", "close": 2.54, "volume": 41083.0}, {"date": "2026-03-04", "close": 2.8, "volume": 92015.0}, {"date": "2026-03-05", "close": 2.85, "volume": 54639.0}, {"date": "2026-03-06", "close": 2.83, "volume": 28228.0}, {"date": "2026-03-09", "close": 2.8, "volume": 6292.0}, {"date": "2026-03-10", "close": 2.92, "volume": 13393.0}, {"date": "2026-03-11", "close": 2.88, "volume": 45450.0}, {"date": "2026-03-12", "close": 2.76, "volume": 17082.0}, {"date": "2026-03-13", "close": 2.95, "volume": 52000.0}, {"date": "2026-03-16", "close": 3.12, "volume": 61029.0}, {"date": "2026-03-17", "close": 3.16, "volume": 15111.0}, {"date": "2026-03-18", "close": 3.16, "volume": 23256.0}, {"date": "2026-03-19", "close": 2.33, "volume": 145866.0}, {"date": "2026-03-20", "close": 2.32, "volume": 58972.0}, {"date": "2026-03-23", "close": 2.35, "volume": 6666.0}, {"date": "2026-03-24", "close": 2.33, "volume": 10559.0}, {"date": "2026-03-25", "close": 2.3, "volume": 8475.0}, {"date": "2026-03-26", "close": 2.24, "volume": 18617.0}, {"date": "2026-03-27", "close": 2.43, "volume": 51588.0}, {"date": "2026-03-30", "close": 2.72, "volume": 104509.0}, {"date": "2026-03-31", "close": 2.525, "volume": 30714.0}, {"date": "2026-04-01", "close": 2.603, "volume": 15503.0}, {"date": "2026-04-02", "close": 2.77, "volume": 198965.0}, {"date": "2026-04-06", "close": 2.8, "volume": 264602.0}, {"date": "2026-04-07", "close": 2.87, "volume": 67310.0}, {"date": "2026-04-08", "close": 3.02, "volume": 54813.0}, {"date": "2026-04-09", "close": 2.97, "volume": 50281.0}, {"date": "2026-04-10", "close": 2.77, "volume": 36401.0}, {"date": "2026-04-13", "close": 2.87, "volume": 36538.0}, {"date": "2026-04-14", "close": 2.87, "volume": 20353.0}, {"date": "2026-04-15", "close": 2.96, "volume": 67312.0}, {"date": "2026-04-16", "close": 3.18, "volume": 135915.0}, {"date": "2026-04-17", "close": 3.1, "volume": 96931.0}, {"date": "2026-04-20", "close": 2.71, "volume": 149744.0}, {"date": "2026-04-21", "close": 2.765, "volume": 60232.0}, {"date": "2026-04-22", "close": 3.07, "volume": 190049.0}, {"date": "2026-04-23", "close": 2.99, "volume": 20060.0}, {"date": "2026-04-24", "close": 2.98, "volume": 21458.0}, {"date": "2026-04-27", "close": 2.985, "volume": 11817.0}, {"date": "2026-04-28", "close": 2.845, "volume": 22803.0}, {"date": "2026-04-29", "close": 2.65, "volume": 72104.0}, {"date": "2026-04-30", "close": 2.7, "volume": 13119.0}, {"date": "2026-05-01", "close": 2.55, "volume": 37027.0}, {"date": "2026-05-04", "close": 2.68, "volume": 24816.0}, {"date": "2026-05-05", "close": 2.66, "volume": 22047.0}, {"date": "2026-05-06", "close": 2.75, "volume": 18868.0}, {"date": "2026-05-07", "close": 2.87, "volume": 25700.0}, {"date": "2026-05-08", "close": 2.73, "volume": 13094.0}, {"date": "2026-05-11", "close": 2.69, "volume": 85884.0}, {"date": "2026-05-12", "close": 2.56, "volume": 16051.0}, {"date": "2026-05-13", "close": 2.55, "volume": 14834.0}, {"date": "2026-05-14", "close": 3.07, "volume": 356741.0}, {"date": "2026-05-15", "close": 2.96, "volume": 59476.0}, {"date": "2026-05-18", "close": 2.75, "volume": 53338.0}, {"date": "2026-05-19", "close": 2.61, "volume": 30187.0}, {"date": "2026-05-20", "close": 2.61, "volume": 46116.0}, {"date": "2026-05-21", "close": 2.565, "volume": 129368.0}, {"date": "2026-05-22", "close": 2.65, "volume": 37828.0}, {"date": "2026-05-26", "close": 2.5, "volume": 45494.0}, {"date": "2026-05-27", "close": 2.39, "volume": 36421.0}, {"date": "2026-05-28", "close": 2.64, "volume": 110762.0}, {"date": "2026-05-29", "close": 2.56, "volume": 27679.0}, {"date": "2026-06-01", "close": 2.53, "volume": 72513.0}, {"date": "2026-06-02", "close": 2.92, "volume": 154772.0}, {"date": "2026-06-03", "close": 2.8, "volume": 25266.0}, {"date": "2026-06-04", "close": 2.75, "volume": 40071.0}, {"date": "2026-06-05", "close": 2.52, "volume": 32510.0}, {"date": "2026-06-08", "close": 2.42, "volume": 16783.0}, {"date": "2026-06-09", "close": 2.035, "volume": 108625.0}, {"date": "2026-06-10", "close": 1.98, "volume": 174886.0}, {"date": "2026-06-11", "close": 2.37, "volume": 175705.0}, {"date": "2026-06-12", "close": 2.17, "volume": 52442.0}, {"date": "2026-06-15", "close": 2.21, "volume": 29726.0}, {"date": "2026-06-16", "close": 2.09, "volume": 62780.0}, {"date": "2026-06-17", "close": 2.15, "volume": 73770.0}, {"date": "2026-06-18", "close": 2.12, "volume": 18295.0}, {"date": "2026-06-22", "close": 2.08, "volume": 23212.0}, {"date": "2026-06-23", "close": 2.02, "volume": 96294.0}, {"date": "2026-06-24", "close": 1.93, "volume": 32770.0}, {"date": "2026-06-25", "close": 1.89, "volume": 25352.0}, {"date": "2026-06-26", "close": 1.86, "volume": 23413.0}, {"date": "2026-06-29", "close": 1.94, "volume": 44188.0}, {"date": "2026-06-30", "close": 1.92, "volume": 44843.0}, {"date": "2026-07-01", "close": 1.96, "volume": 51458.0}, {"date": "2026-07-02", "close": 2.16, "volume": 205286.0}, {"date": "2026-07-06", "close": 2.1, "volume": 58669.0}, {"date": "2026-07-07", "close": 1.89, "volume": 63137.0}, {"date": "2026-07-08", "close": 1.89, "volume": 50741.0}, {"date": "2026-07-09", "close": 1.97, "volume": 61064.0}, {"date": "2026-07-10", "close": 2.16, "volume": 83348.0}, {"date": "2026-07-13", "close": 2.06, "volume": 25755.0}, {"date": "2026-07-14", "close": 2.29, "volume": 112742.0}, {"date": "2026-07-15", "close": 2.39, "volume": 39175.0}, {"date": "2026-07-16", "close": 2.24, "volume": 54294.0}, {"date": "2026-07-17", "close": 2.31, "volume": 48143.0}, {"date": "2026-07-20", "close": 2.22, "volume": 43051.0}, {"date": "2026-07-21", "close": 2.24, "volume": 97883.0}, {"date": "2026-07-22", "close": 2.54, "volume": 112193.0}, {"date": "2026-07-23", "close": 2.87, "volume": 104358.0}, {"date": "2026-07-24", "close": 2.6, "volume": 129520.0}, {"date": "2026-07-27", "close": 2.59, "volume": 61354.0}, {"date": "2026-07-28", "close": 3.05, "volume": 141741.0}, {"date": "2026-07-29", "close": 2.03, "volume": 10606370.0}, {"date": "2026-07-30", "close": 2.04, "volume": 456994.0}, {"date": "2026-07-31", "close": 2.15, "volume": 395902.0}, {"date": "2026-08-03", "close": 2.13, "volume": 98431.0}, {"date": "2026-08-04", "close": 2.12, "volume": 151914.0}, {"date": "2026-08-05", "close": 2.19, "volume": 65801.0}, {"date": "2026-08-06", "close": 2.3, "volume": 73087.0}, {"date": "2026-08-07", "close": 2.57, "volume": 113051.0}, {"date": "2026-08-10", "close": 2.61, "volume": 77702.0}, {"date": "2026-08-11", "close": 2.63, "volume": 45618.0}, {"date": "2026-08-12", "close": 2.56, "volume": 82681.0}, {"date": "2026-08-13", "close": 2.5, "volume": 38451.0}, {"date": "2026-08-14", "close": 2.43, "volume": 50194.0}, {"date": "2026-08-17", "close": 2.13, "volume": 61305.0}, {"date": "2026-08-18", "close": 2.1, "volume": 51877.0}, {"date": "2026-08-19", "close": 2.15, "volume": 25072.0}, {"date": "2026-08-20", "close": 2.145, "volume": 27537.0}, {"date": "2026-08-21", "close": 2.08, "volume": 75971.0}, {"date": "2026-08-24", "close": 2.17, "volume": 30510.0}, {"date": "2026-08-25", "close": 2.18, "volume": 56215.0}, {"date": "2026-08-26", "close": 2.13, "volume": 21969.0}, {"date": "2026-08-27", "close": 2.11, "volume": 15867.0}, {"date": "2026-08-28", "close": 2.06, "volume": 9592.0}, {"date": "2026-08-31", "close": 2.05, "volume": 15700.0}, {"date": "2026-09-01", "close": 2.05, "volume": 14533.0}, {"date": "2026-09-02", "close": 2.1, "volume": 12719.0}, {"date": "2026-09-03", "close": 2.05, "volume": 10301.0}, {"date": "2026-09-04", "close": 2.06, "volume": 12344.0}, {"date": "2026-09-08", "close": 2.16, "volume": 35841.0}, {"date": "2026-09-09", "close": 1.99, "volume": 25465.0}, {"date": "2026-09-10", "close": 1.85, "volume": 102278.0}, {"date": "2026-09-11", "close": 2.08, "volume": 39353.0}, {"date": "2026-09-14", "close": 1.88, "volume": 26800.0}, {"date": "2026-09-15", "close": 1.9567, "volume": 15686.0}, {"date": "2026-09-16", "close": 1.85, "volume": 17090.0}, {"date": "2026-09-17", "close": 1.9, "volume": 21768.0}, {"date": "2026-09-18", "close": 1.96, "volume": 6411.0}, {"date": "2026-09-21", "close": 1.84, "volume": 16472.0}, {"date": "2026-09-22", "close": 1.88, "volume": 74522.0}], "refreshing": true}