{"ticker": "PRPO", "overview": {"cik": "1043961", "ticker": "PRPO", "name": "Precipio, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116933", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116932", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097364", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089264", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084267", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084266", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084263", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001104659-26-074013", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066246", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065128", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000298", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061188", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056360", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001140361-26-017471", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001140361-26-017468", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001140361-26-017462", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044959", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044951", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044950", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041954", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036878", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021625", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001019432-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-01-26", "title": "FORM S-8", "accession": "0001104659-26-006653", "price_sensitive": false}]}, "description": "Precipio, Inc. trades as PRPO on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 227 insider filings for the company, from August 2018 to May 2026. Across those, 6 insiders disclosed 43 open-market purchases totalling $447.99K against 10 sales totalling $1.14M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 43, "buy_sum": 447992.7457, "sell_n": 10, "sell_sum": 1137327.8052, "net": -689335.0595, "insiders": 6, "first_date": "2018-08-28", "last_date": "2026-05-21"}, "metrics": {"ticker": "PRPO", "has_prices": true, "as_of": "2026-09-22", "last": 26.265, "prev_close": 26.79, "change": -0.5249999999999986, "change_pct": -0.01959686450167968, "session_volume": 80490.0, "vwap_5": 26.49460589744757, "vwap_20": 27.370096266672363, "vwap_60": 25.664088932788975, "vwap_250": 25.366170326298406, "high_52w": 32.37, "low_52w": 19.33, "avg_volume_20": 173258.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116933", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13118.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711622/000110465926116933/0001104659-26-116933-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001104659-26-116932", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Christina Rizopoulos Valauri", "who_key": "Valauri Christina Rizopoulos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2749.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005448/000110465926116932/0001104659-26-116932-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001104659-26-084263", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13124.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926084263/0001104659-26-084263-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001104659-26-084266", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Jeffrey Cossman", "who_key": "Cossman Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10499.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926084266/0001104659-26-084266-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001104659-26-084267", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Christina Rizopoulos Valauri", "who_key": "Valauri Christina Rizopoulos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2725.9199999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926084267/0001104659-26-084267-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001104659-26-066246", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22517.370000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Boardroom sells $23K of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926066246/0001104659-26-066246-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001104659-26-065128", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77784.31520000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "A director trims PRPO: $78K", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926065128/0001104659-26-065128-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001104659-26-044950", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13123.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926044950/0001104659-26-044950-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001104659-26-044951", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Jeffrey Cossman", "who_key": "Cossman Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10763.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926044951/0001104659-26-044951-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001104659-26-044959", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Christina Rizopoulos Valauri", "who_key": "Valauri Christina Rizopoulos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2742.5699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926044959/0001104659-26-044959-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0001104659-26-041954", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 530.67, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $530 of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926041954/0001104659-26-041954-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001104659-26-005039", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Christina Rizopoulos Valauri", "who_key": "Valauri Christina Rizopoulos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9744.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005039/0001104659-26-005039-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419922}, {"id": "0001104659-26-005043", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005043/0001104659-26-005043-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419922}, {"id": "0001104659-26-005045", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Jeffrey Cossman", "who_key": "Cossman Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10488.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005045/0001104659-26-005045-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419922}, {"id": "0001104659-26-005047", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13104.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005047/0001104659-26-005047-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419922}, {"id": "0001104659-26-001334", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ronald Asbury Andrews", "who_key": "ANDREWS RONALD ASBURY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001334/0001104659-26-001334-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001338", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001338/0001104659-26-001338-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001342", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Jeffrey Cossman", "who_key": "Cossman Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001342/0001104659-26-001342-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001344", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ilan Danieli", "who_key": "DANIELI ILAN", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001344/0001104659-26-001344-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001347", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Matthew Gage", "who_key": "Gage Matthew", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001347/0001104659-26-001347-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001350", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001350/0001104659-26-001350-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001353", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001353/0001104659-26-001353-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001356", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468.0, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $468 of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001356/0001104659-26-001356-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001358", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Christina Rizopoulos Valauri", "who_key": "Valauri Christina Rizopoulos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001358/0001104659-26-001358-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-005067", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468.0, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $468 of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005067/0001104659-26-005067-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-25-100104", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ronald Asbury Andrews", "who_key": "ANDREWS RONALD ASBURY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9985.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925100104/0001104659-25-100104-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552402}, {"id": "0001104659-25-100107", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13114.679999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925100107/0001104659-25-100107-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552402}, {"id": "0001104659-25-100108", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Jeffrey Cossman", "who_key": "Cossman Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10495.259999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925100108/0001104659-25-100108-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552402}, {"id": "0001104659-25-100109", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12499.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925100109/0001104659-25-100109-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552402}, {"id": "0001104659-26-005072", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Jeffrey Cossman", "who_key": "Cossman Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10495.259999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on PRPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005072/0001104659-26-005072-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552402}], "recent_buys": [{"id": "0001104659-26-041954", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 530.67, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $530 of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926041954/0001104659-26-041954-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001104659-26-005067", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468.0, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $468 of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005067/0001104659-26-005067-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-001356", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468.0, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec buys $468 of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001356/0001104659-26-001356-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001104659-26-005063", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 487.5, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRPO draws $487 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005063/0001104659-26-005063-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572562}, {"id": "0001104659-25-114690", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 487.5, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRPO draws $487 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925114690/0001104659-25-114690-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572562}, {"id": "0001104659-26-005051", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 505.3, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRPO draws $505 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005051/0001104659-26-005051-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694962}, {"id": "0001104659-25-114689", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 505.3, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "PRPO draws $505 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925114689/0001104659-25-114689-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694962}, {"id": "0001104659-25-054912", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13985.52, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Board member picks up $14K of PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925054912/0001104659-25-054912-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751122}, {"id": "0001104659-25-053598", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 989.8000000000001, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders now buying PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925053598/0001104659-25-053598-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755442}, {"id": "0001104659-25-052964", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4665.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "The whole bench is buying PRPO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925052964/0001104659-25-052964-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762642}, {"id": "0001104659-25-052035", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74473.75, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 3 insiders into PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925052035/0001104659-25-052035-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764082}, {"id": "0001104659-25-052034", "src": "INSIDERS", "ticker": "PRPO", "cik": "1043961", "company": "Precipio, Inc.", "company_raw": "Precipio, Inc.", "who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41867.91, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "3 insiders pile into PRPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925052034/0001104659-25-052034-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765522}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Precipio, Inc. - Common Stock", "new_value": "Precipio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001043961", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001043961", "applied": 1, "detected_at": "2026-10-27T02:34:33.579623"}]}, "key_people": [{"who": "David Seth Cohen", "who_key": "Cohen David Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 878917.2, "net": -878917.2, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 279148.38, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921099319/0001104659-21-099319-index.htm"}, {"action": "SELL", "amount": 279148.38, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922028836/0001104659-22-028836-index.htm"}, {"action": "SELL", "amount": 160310.22, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921099317/0001104659-21-099317-index.htm"}, {"action": "SELL", "amount": 160310.22, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922028835/0001104659-22-028835-index.htm"}], "latest": {"action": "SELL", "amount": 279148.38, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921099319/0001104659-21-099319-index.htm"}}, {"who": "Richard A. Sandberg", "who_key": "SANDBERG RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 382859.39, "sold": 124915.48520000001, "net": 257943.90480000002, "trades": 14, "top_score": 53.6, "lean": "buying", "history": [{"action": "SELL", "amount": 22517.370000000003, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926066246/0001104659-26-066246-index.htm"}, {"action": "SELL", "amount": 77784.31520000001, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926065128/0001104659-26-065128-index.htm"}, {"action": "BUY", "amount": 13985.52, "date": "2025-05-30", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925054912/0001104659-25-054912-index.htm"}, {"action": "BUY", "amount": 989.8000000000001, "date": "2025-05-27", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925053598/0001104659-25-053598-index.htm"}, {"action": "BUY", "amount": 4665.0, "date": "2025-05-22", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925052964/0001104659-25-052964-index.htm"}, {"action": "BUY", "amount": 74473.75, "date": "2025-05-21", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925052035/0001104659-25-052035-index.htm"}, {"action": "BUY", "amount": 41867.91, "date": "2025-05-20", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925051636/0001104659-25-051636-index.htm"}, {"action": "BUY", "amount": 41867.91, "date": "2025-05-20", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925052034/0001104659-25-052034-index.htm"}, {"action": "BUY", "amount": 87000.0, "date": "2024-12-13", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465924128463/0001104659-24-128463-index.htm"}, {"action": "BUY", "amount": 91429.5, "date": "2024-12-13", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465924131400/0001104659-24-131400-index.htm"}, {"action": "SELL", "amount": 12558.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465924117020/0001104659-24-117020-index.htm"}, {"action": "SELL", "amount": 12055.8, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465924131398/0001104659-24-131398-index.htm"}, {"action": "BUY", "amount": 15530.0, "date": "2023-01-20", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465923005935/0001104659-23-005935-index.htm"}, {"action": "BUY", "amount": 11050.0, "date": "2022-12-20", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922128614/0001104659-22-128614-index.htm"}], "latest": {"action": "SELL", "amount": 22517.370000000003, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926066246/0001104659-26-066246-index.htm"}}, {"who": "Kathleen Laporte", "who_key": "LAPORTE KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 123409.12, "net": -123409.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123409.12, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925089066/0001104659-25-089066-index.htm"}], "latest": {"action": "SELL", "amount": 123409.12, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925089066/0001104659-25-089066-index.htm"}}, {"who": "Ilan Danieli", "who_key": "DANIELI ILAN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 56739.3955, "sold": 0, "net": 56739.3955, "trades": 14, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9857.1, "date": "2023-01-03", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465923000407/0001104659-23-000407-index.htm"}, {"action": "BUY", "amount": 9570.0, "date": "2022-10-03", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922106733/0001104659-22-106733-index.htm"}, {"action": "BUY", "amount": 5060.498, "date": "2022-03-01", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922028829/0001104659-22-028829-index.htm"}, {"action": "BUY", "amount": 4870.53, "date": "2021-12-01", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921148654/0001104659-21-148654-index.htm"}, {"action": "BUY", "amount": 4981.046, "date": "2021-09-07", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921113851/0001104659-21-113851-index.htm"}, {"action": "BUY", "amount": 2545.3315000000002, "date": "2021-06-01", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921075814/0001104659-21-075814-index.htm"}, {"action": "BUY", "amount": 2521.5, "date": "2021-03-01", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921031598/0001104659-21-031598-index.htm"}, {"action": "BUY", "amount": 2477.53, "date": "2020-12-01", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920132022/0001104659-20-132022-index.htm"}, {"action": "BUY", "amount": 2466.75, "date": "2020-09-01", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920102353/0001104659-20-102353-index.htm"}, {"action": "BUY", "amount": 2480.0, "date": "2020-07-06", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920081736/0001104659-20-081736-index.htm"}, {"action": "BUY", "amount": 2481.6, "date": "2020-07-06", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920081737/0001104659-20-081737-index.htm"}, {"action": "BUY", "amount": 2463.132, "date": "2019-12-02", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465919068985/0001104659-19-068985-index.htm"}, {"action": "BUY", "amount": 2489.7000000000003, "date": "2019-09-03", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000114420419043585/0001144204-19-043585-index.htm"}, {"action": "BUY", "amount": 2474.678, "date": "2019-06-07", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000114420419030453/0001144204-19-030453-index.htm"}], "latest": {"action": "BUY", "amount": 9857.1, "date": "2023-01-03", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465923000407/0001104659-23-000407-index.htm"}}, {"who": "Randal J. Kirk", "who_key": "KIRK RANDAL J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10086.0, "net": -10086.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10086.0, "date": "2018-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000156761918001956/0001567619-18-001956-index.htm"}], "latest": {"action": "SELL", "amount": 10086.0, "date": "2018-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000156761918001956/0001567619-18-001956-index.htm"}}, {"who": "Ahmed Zaki Sabet", "who_key": "Sabet Ahmed Zaki", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8393.9602, "sold": 0, "net": 8393.9602, "trades": 19, "top_score": 22.5, "lean": "buying", "history": [{"action": "BUY", "amount": 530.67, "date": "2026-04-01", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926041954/0001104659-26-041954-index.htm"}, {"action": "BUY", "amount": 468.0, "date": "2026-01-02", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926001356/0001104659-26-001356-index.htm"}, {"action": "BUY", "amount": 468.0, "date": "2026-01-02", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005067/0001104659-26-005067-index.htm"}, {"action": "BUY", "amount": 487.5, "date": "2025-10-01", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925114690/0001104659-25-114690-index.htm"}, {"action": "BUY", "amount": 487.5, "date": "2025-10-01", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005063/0001104659-26-005063-index.htm"}, {"action": "BUY", "amount": 505.3, "date": "2025-07-08", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925114689/0001104659-25-114689-index.htm"}, {"action": "BUY", "amount": 505.3, "date": "2025-07-08", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926005051/0001104659-26-005051-index.htm"}, {"action": "BUY", "amount": 473.7472, "date": "2025-04-02", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465925032261/0001104659-25-032261-index.htm"}, {"action": "BUY", "amount": 448.05, "date": "2023-01-03", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465923000410/0001104659-23-000410-index.htm"}, {"action": "BUY", "amount": 435.0, "date": "2022-10-03", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922106734/0001104659-22-106734-index.htm"}, {"action": "BUY", "amount": 504.65909999999997, "date": "2022-03-01", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465922028833/0001104659-22-028833-index.htm"}, {"action": "BUY", "amount": 487.61999999999995, "date": "2021-12-01", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921148656/0001104659-21-148656-index.htm"}, {"action": "BUY", "amount": 499.895, "date": "2021-09-07", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921113847/0001104659-21-113847-index.htm"}, {"action": "BUY", "amount": 508.71900000000005, "date": "2021-06-01", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465921075815/0001104659-21-075815-index.htm"}, {"action": "BUY", "amount": 495.06, "date": "2020-12-01", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920132021/0001104659-20-132021-index.htm"}, {"action": "BUY", "amount": 281.229, "date": "2020-09-01", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920102354/0001104659-20-102354-index.htm"}, {"action": "BUY", "amount": 269.76, "date": "2020-07-07", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920083437/0001104659-20-083437-index.htm"}, {"action": "BUY", "amount": 270.40000000000003, "date": "2020-07-07", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465920083440/0001104659-20-083440-index.htm"}, {"action": "BUY", "amount": 267.5509, "date": "2019-12-02", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465919070252/0001104659-19-070252-index.htm"}], "latest": {"action": "BUY", "amount": 530.67, "date": "2026-04-01", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1043961/000110465926041954/0001104659-26-041954-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116933", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116932", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097364", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089264", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084267", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084266", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084263", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001104659-26-074013", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066246", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065128", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000298", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061188", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056360", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001140361-26-017471", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001140361-26-017468", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001140361-26-017462", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044959", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044951", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044950", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041954", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036878", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021625", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001019432-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-01-26", "title": "FORM S-8", "accession": "0001104659-26-006653", "price_sensitive": false}], "performance": {"ticker": "PRPO", "has_prices": true, "summary": {"n": 43, "avg": 0.5105638131436924, "win_rate": 0.6046511627906976, "best": 3.723920863309353, "worst": -0.6873214285714285, "as_of": "2026-09-22"}, "buys": [{"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 530.67, "date": "2026-04-01", "score": 21.2, "ref_price": 24.735, "return": 0.06185567010309283}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 468.0, "date": "2026-01-02", "score": 21.1, "ref_price": 23.82, "return": 0.10264483627204031}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 468.0, "date": "2026-01-02", "score": 21.2, "ref_price": 23.82, "return": 0.10264483627204031}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 487.5, "date": "2025-10-01", "score": 21.2, "ref_price": 20.5, "return": 0.281219512195122}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 487.5, "date": "2025-10-01", "score": 21.4, "ref_price": 20.5, "return": 0.281219512195122}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 505.3, "date": "2025-07-08", "score": 21.4, "ref_price": 15.82, "return": 0.6602402022756005}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 505.3, "date": "2025-07-08", "score": 21.6, "ref_price": 15.82, "return": 0.6602402022756005}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13985.52, "date": "2025-05-30", "score": 29.6, "ref_price": 9.44, "return": 1.7823093220338988}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 989.8000000000001, "date": "2025-05-27", "score": 18.6, "ref_price": 10.04, "return": 1.6160358565737054}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4665.0, "date": "2025-05-22", "score": 24.2, "ref_price": 9.75, "return": 1.693846153846154}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74473.75, "date": "2025-05-21", "score": 40.0, "ref_price": 9.9, "return": 1.653030303030303}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41867.91, "date": "2025-05-20", "score": 37.0, "ref_price": 8.9801, "return": 1.9248003919778176}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41867.91, "date": "2025-05-20", "score": 37.0, "ref_price": 8.9801, "return": 1.9248003919778176}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 473.7472, "date": "2025-04-02", "score": 22.1, "ref_price": 5.56, "return": 3.723920863309353}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91429.5, "date": "2024-12-13", "score": 53.6, "ref_price": 5.8212, "return": 3.5119562976705834}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87000.0, "date": "2024-12-13", "score": 53.3, "ref_price": 5.8212, "return": 3.5119562976705834}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15530.0, "date": "2023-01-20", "score": 44.0, "ref_price": 16.4, "return": 0.6015243902439026}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 448.05, "date": "2023-01-03", "score": 22.5, "ref_price": 12.3811, "return": 1.1213785527941782}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9857.1, "date": "2023-01-03", "score": 43.5, "ref_price": 12.3811, "return": 1.1213785527941782}, {"who": "SANDBERG RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11050.0, "date": "2022-12-20", "score": 43.0, "ref_price": 9.942, "return": 1.6418225709112855}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 435.0, "date": "2022-10-03", "score": 22.0, "ref_price": 16.748, "return": 0.5682469548602818}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9570.0, "date": "2022-10-03", "score": 42.9, "ref_price": 16.748, "return": 0.5682469548602818}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 504.65909999999997, "date": "2022-03-01", "score": 21.8, "ref_price": 29.8, "return": -0.11862416107382551}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5060.498, "date": "2022-03-01", "score": 36.3, "ref_price": 29.8, "return": -0.11862416107382551}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 487.61999999999995, "date": "2021-12-01", "score": 21.6, "ref_price": 36.6, "return": -0.28237704918032785}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4870.53, "date": "2021-12-01", "score": 35.9, "ref_price": 36.6, "return": -0.28237704918032785}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4981.046, "date": "2021-09-07", "score": 35.3, "ref_price": 64.6, "return": -0.5934210526315788}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 499.895, "date": "2021-09-07", "score": 21.3, "ref_price": 64.6, "return": -0.5934210526315788}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 508.71900000000005, "date": "2021-06-01", "score": 21.4, "ref_price": 70.8, "return": -0.6290254237288135}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2545.3315000000002, "date": "2021-06-01", "score": 32.1, "ref_price": 70.8, "return": -0.6290254237288135}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2521.5, "date": "2021-03-01", "score": 32.3, "ref_price": 52.2, "return": -0.49683908045977015}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2477.53, "date": "2020-12-01", "score": 32.4, "ref_price": 44.2, "return": -0.40576923076923077}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 495.06, "date": "2020-12-01", "score": 21.6, "ref_price": 44.2, "return": -0.40576923076923077}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 281.229, "date": "2020-09-01", "score": 20.5, "ref_price": 43.8, "return": -0.4003424657534246}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2466.75, "date": "2020-09-01", "score": 32.4, "ref_price": 43.8, "return": -0.4003424657534246}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 270.40000000000003, "date": "2020-07-07", "score": 20.6, "ref_price": 25.2, "return": 0.04226190476190481}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 269.76, "date": "2020-07-07", "score": 21.1, "ref_price": 25.2, "return": 0.04226190476190481}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2481.6, "date": "2020-07-06", "score": 34.0, "ref_price": 26.2, "return": 0.0024809160305344}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2480.0, "date": "2020-07-06", "score": 33.2, "ref_price": 26.2, "return": 0.0024809160305344}, {"who": "Sabet Ahmed Zaki", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 267.5509, "date": "2019-12-02", "score": 20.0, "ref_price": 41.8, "return": -0.37165071770334923}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2463.132, "date": "2019-12-02", "score": 32.8, "ref_price": 41.8, "return": -0.37165071770334923}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2489.7000000000003, "date": "2019-09-03", "score": 32.7, "ref_price": 49.0, "return": -0.4639795918367347}, {"who": "DANIELI ILAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2474.678, "date": "2019-06-07", "score": 31.5, "ref_price": 84.0, "return": -0.6873214285714285}]}, "price_series": [{"date": "2016-09-22", "close": 2610.1305, "volume": 12.0}, {"date": "2016-09-23", "close": 2970.1485, "volume": 142.0}, {"date": "2016-09-26", "close": 2790.1395, "volume": 24.0}, {"date": "2016-09-27", "close": 2701.0351, "volume": 19.0}, {"date": "2016-09-28", "close": 2700.135, "volume": 7.0}, {"date": "2016-09-29", "close": 2610.1305, "volume": 24.0}, {"date": "2016-09-30", "close": 2538.1269, "volume": 17.0}, {"date": "2016-10-03", "close": 2475.1238, "volume": 5.0}, {"date": "2016-10-04", "close": 2178.1089, "volume": 20.0}, {"date": "2016-10-05", "close": 2457.1229, "volume": 23.0}, {"date": "2016-10-06", "close": 2358.1179, "volume": 12.0}, {"date": "2016-10-07", "close": 2323.9162, "volume": 6.0}, {"date": "2016-10-10", "close": 2214.1107, "volume": 23.0}, {"date": "2016-10-11", "close": 2160.108, "volume": 3.0}, {"date": "2016-10-12", "close": 2223.1112, "volume": 11.0}, {"date": "2016-10-13", "close": 2140.307, "volume": 65.0}, {"date": "2016-10-14", "close": 1980.099, "volume": 17.0}, {"date": "2016-10-17", "close": 1800.09, "volume": 40.0}, {"date": "2016-10-18", "close": 1890.9946, "volume": 5.0}, {"date": "2016-10-19", "close": 1800.09, "volume": 27.0}, {"date": "2016-10-20", "close": 1804.5902, "volume": 4.0}, {"date": "2016-10-21", "close": 1827.0914, "volume": 4.0}, {"date": "2016-10-24", "close": 1937.7969, "volume": 6.0}, {"date": "2016-10-25", "close": 1937.7969, "volume": 5.0}, {"date": "2016-10-26", "close": 1980.099, "volume": 4.0}, {"date": "2016-10-27", "close": 1890.0945, "volume": 5.0}, {"date": "2016-10-28", "close": 1894.5947, "volume": 5.0}, {"date": "2016-10-31", "close": 1973.7987, "volume": 5.0}, {"date": "2016-11-01", "close": 1917.0959, "volume": 3.0}, {"date": "2016-11-02", "close": 1935.9968, "volume": 3.0}, {"date": "2016-11-03", "close": 1980.099, "volume": 4.0}, {"date": "2016-11-04", "close": 1998.0999, "volume": 2.0}, {"date": "2016-11-07", "close": 1999.0, "volume": 5.0}, {"date": "2016-11-08", "close": 1845.0923, "volume": 7.0}, {"date": "2016-11-09", "close": 1880.194, "volume": 1.0}, {"date": "2016-11-10", "close": 1836.0918, "volume": 7.0}, {"date": "2016-11-11", "close": 1710.0855, "volume": 7.0}, {"date": "2016-11-14", "close": 1620.081, "volume": 2.0}, {"date": "2016-11-15", "close": 1632.6816, "volume": 10.0}, {"date": "2016-11-16", "close": 1641.6821, "volume": 8.0}, {"date": "2016-11-17", "close": 1530.0765, "volume": 11.0}, {"date": "2016-11-18", "close": 1548.0774, "volume": 2.0}, {"date": "2016-11-21", "close": 1440.072, "volume": 27.0}, {"date": "2016-11-22", "close": 1424.7712, "volume": 20.0}, {"date": "2016-11-23", "close": 2430.1215, "volume": 219.0}, {"date": "2016-11-25", "close": 2160.108, "volume": 33.0}, {"date": "2016-11-28", "close": 2160.108, "volume": 15.0}, {"date": "2016-11-29", "close": 2070.1035, "volume": 14.0}, {"date": "2016-11-30", "close": 1890.9946, "volume": 33.0}, {"date": "2016-12-01", "close": 1935.0968, "volume": 7.0}, {"date": "2016-12-02", "close": 1800.09, "volume": 7.0}, {"date": "2016-12-05", "close": 2160.108, "volume": 94.0}, {"date": "2016-12-06", "close": 1892.7946, "volume": 28.0}, {"date": "2016-12-07", "close": 2160.108, "volume": 85.0}, {"date": "2016-12-08", "close": 3240.162, "volume": 490.0}, {"date": "2016-12-09", "close": 2344.6172, "volume": 398.0}, {"date": "2016-12-12", "close": 3310.3655, "volume": 1328.0}, {"date": "2016-12-13", "close": 3060.153, "volume": 226.0}, {"date": "2016-12-14", "close": 2881.9441, "volume": 121.0}, {"date": "2016-12-15", "close": 2826.1413, "volume": 59.0}, {"date": "2016-12-16", "close": 2507.5254, "volume": 90.0}, {"date": "2016-12-19", "close": 2340.117, "volume": 102.0}, {"date": "2016-12-20", "close": 2250.1125, "volume": 34.0}, {"date": "2016-12-21", "close": 2178.1089, "volume": 42.0}, {"date": "2016-12-22", "close": 2430.1215, "volume": 194.0}, {"date": "2016-12-23", "close": 2250.1125, "volume": 41.0}, {"date": "2016-12-27", "close": 2155.6078, "volume": 41.0}, {"date": "2016-12-28", "close": 2160.108, "volume": 24.0}, {"date": "2016-12-29", "close": 2610.1305, "volume": 408.0}, {"date": "2016-12-30", "close": 2557.9279, "volume": 113.0}, {"date": "2017-01-03", "close": 2637.1319, "volume": 89.0}, {"date": "2017-01-04", "close": 2529.1265, "volume": 31.0}, {"date": "2017-01-05", "close": 2609.2305, "volume": 41.0}, {"date": "2017-01-06", "close": 2520.126, "volume": 23.0}, {"date": "2017-01-09", "close": 2340.117, "volume": 56.0}, {"date": "2017-01-10", "close": 2425.6213, "volume": 14.0}, {"date": "2017-01-11", "close": 2604.7302, "volume": 155.0}, {"date": "2017-01-12", "close": 10080.5041, "volume": 6763.0}, {"date": "2017-01-13", "close": 8820.441, "volume": 7058.0}, {"date": "2017-01-17", "close": 7740.387, "volume": 787.0}, {"date": "2017-01-18", "close": 6660.333, "volume": 378.0}, {"date": "2017-01-19", "close": 5940.297, "volume": 310.0}, {"date": "2017-01-20", "close": 7740.387, "volume": 911.0}, {"date": "2017-01-23", "close": 6606.3303, "volume": 304.0}, {"date": "2017-01-24", "close": 6570.3285, "volume": 85.0}, {"date": "2017-01-25", "close": 6120.306, "volume": 130.0}, {"date": "2017-01-26", "close": 7200.36, "volume": 323.0}, {"date": "2017-01-27", "close": 6392.1196, "volume": 128.0}, {"date": "2017-01-30", "close": 6390.3195, "volume": 54.0}, {"date": "2017-01-31", "close": 6210.3105, "volume": 79.0}, {"date": "2017-02-01", "close": 6300.315, "volume": 80.0}, {"date": "2017-02-02", "close": 6120.306, "volume": 59.0}, {"date": "2017-02-03", "close": 6750.3375, "volume": 271.0}, {"date": "2017-02-06", "close": 6559.528, "volume": 93.0}, {"date": "2017-02-07", "close": 6277.8139, "volume": 72.0}, {"date": "2017-02-08", "close": 6075.3038, "volume": 146.0}, {"date": "2017-02-09", "close": 6750.3375, "volume": 925.0}, {"date": "2017-02-10", "close": 6750.3375, "volume": 126.0}, {"date": "2017-02-13", "close": 6479.424, "volume": 109.0}, {"date": "2017-02-14", "close": 6142.8072, "volume": 174.0}, {"date": "2017-02-15", "close": 6299.415, "volume": 131.0}, {"date": "2017-02-16", "close": 6300.315, "volume": 71.0}, {"date": "2017-02-17", "close": 6123.9062, "volume": 83.0}, {"date": "2017-02-21", "close": 6030.3015, "volume": 154.0}, {"date": "2017-02-22", "close": 4324.7162, "volume": 127.0}, {"date": "2017-02-23", "close": 3502.0751, "volume": 118.0}, {"date": "2017-02-24", "close": 3870.1935, "volume": 82.0}, {"date": "2017-02-27", "close": 3744.1872, "volume": 47.0}, {"date": "2017-02-28", "close": 3645.1823, "volume": 33.0}, {"date": "2017-03-01", "close": 5220.261, "volume": 223.0}, {"date": "2017-03-02", "close": 5040.252, "volume": 52.0}, {"date": "2017-03-03", "close": 5175.2588, "volume": 51.0}, {"date": "2017-03-06", "close": 5310.2655, "volume": 41.0}, {"date": "2017-03-07", "close": 5220.261, "volume": 22.0}, {"date": "2017-03-08", "close": 5489.3745, "volume": 36.0}, {"date": "2017-03-09", "close": 5445.2723, "volume": 34.0}, {"date": "2017-03-10", "close": 5580.279, "volume": 43.0}, {"date": "2017-03-13", "close": 5535.2768, "volume": 34.0}, {"date": "2017-03-14", "close": 5400.27, "volume": 13.0}, {"date": "2017-03-15", "close": 5355.2678, "volume": 17.0}, {"date": "2017-03-16", "close": 5400.27, "volume": 12.0}, {"date": "2017-03-17", "close": 5310.2655, "volume": 16.0}, {"date": "2017-03-20", "close": 5400.27, "volume": 25.0}, {"date": "2017-03-21", "close": 5175.2588, "volume": 8.0}, {"date": "2017-03-22", "close": 5265.2633, "volume": 10.0}, {"date": "2017-03-23", "close": 5103.2552, "volume": 15.0}, {"date": "2017-03-24", "close": 5130.2565, "volume": 12.0}, {"date": "2017-03-27", "close": 5130.2565, "volume": 15.0}, {"date": "2017-03-28", "close": 5040.252, "volume": 11.0}, {"date": "2017-03-29", "close": 5130.2565, "volume": 5.0}, {"date": "2017-03-30", "close": 5040.252, "volume": 8.0}, {"date": "2017-03-31", "close": 5058.2529, "volume": 33.0}, {"date": "2017-04-03", "close": 4714.4357, "volume": 13.0}, {"date": "2017-04-04", "close": 4950.2475, "volume": 12.0}, {"date": "2017-04-05", "close": 4950.2475, "volume": 12.0}, {"date": "2017-04-06", "close": 4680.234, "volume": 4.0}, {"date": "2017-04-07", "close": 4869.2435, "volume": 6.0}, {"date": "2017-04-10", "close": 4681.1341, "volume": 6.0}, {"date": "2017-04-11", "close": 4860.243, "volume": 9.0}, {"date": "2017-04-12", "close": 4905.2453, "volume": 6.0}, {"date": "2017-04-13", "close": 4680.234, "volume": 15.0}, {"date": "2017-04-17", "close": 4680.234, "volume": 14.0}, {"date": "2017-04-18", "close": 4707.2354, "volume": 1.0}, {"date": "2017-04-19", "close": 4500.225, "volume": 18.0}, {"date": "2017-04-20", "close": 4410.2205, "volume": 7.0}, {"date": "2017-04-21", "close": 4275.2138, "volume": 4.0}, {"date": "2017-04-24", "close": 3825.1913, "volume": 13.0}, {"date": "2017-04-25", "close": 3690.1845, "volume": 29.0}, {"date": "2017-04-26", "close": 3510.1755, "volume": 5.0}, {"date": "2017-04-27", "close": 3420.171, "volume": 13.0}, {"date": "2017-04-28", "close": 3330.1665, "volume": 9.0}, {"date": "2017-05-01", "close": 3330.1665, "volume": 3.0}, {"date": "2017-05-02", "close": 3330.1665, "volume": 6.0}, {"date": "2017-05-03", "close": 3339.167, "volume": 3.0}, {"date": "2017-05-04", "close": 3330.1665, "volume": 7.0}, {"date": "2017-05-05", "close": 3591.1796, "volume": 9.0}, {"date": "2017-05-08", "close": 3420.171, "volume": 6.0}, {"date": "2017-05-09", "close": 3330.1665, "volume": 7.0}, {"date": "2017-05-10", "close": 3510.1755, "volume": 9.0}, {"date": "2017-05-11", "close": 3285.1643, "volume": 4.0}, {"date": "2017-05-12", "close": 3258.1629, "volume": 4.0}, {"date": "2017-05-15", "close": 3151.0576, "volume": 9.0}, {"date": "2017-05-16", "close": 3150.1575, "volume": 12.0}, {"date": "2017-05-17", "close": 3150.1575, "volume": 9.0}, {"date": "2017-05-18", "close": 2970.1485, "volume": 6.0}, {"date": "2017-05-19", "close": 2943.1472, "volume": 4.0}, {"date": "2017-05-22", "close": 2700.135, "volume": 10.0}, {"date": "2017-05-23", "close": 2430.1215, "volume": 18.0}, {"date": "2017-05-24", "close": 2610.1305, "volume": 3.0}, {"date": "2017-05-25", "close": 2340.117, "volume": 8.0}, {"date": "2017-05-26", "close": 1890.0945, "volume": 57.0}, {"date": "2017-05-30", "close": 2070.1035, "volume": 11.0}, {"date": "2017-05-31", "close": 2250.1125, "volume": 17.0}, {"date": "2017-06-01", "close": 2250.1125, "volume": 9.0}, {"date": "2017-06-02", "close": 2566.9284, "volume": 24.0}, {"date": "2017-06-05", "close": 2475.1238, "volume": 4.0}, {"date": "2017-06-06", "close": 2439.122, "volume": 3.0}, {"date": "2017-06-07", "close": 2520.126, "volume": 2.0}, {"date": "2017-06-08", "close": 2394.1197, "volume": 2.0}, {"date": "2017-06-09", "close": 2520.126, "volume": 11.0}, {"date": "2017-06-12", "close": 2250.1125, "volume": 9.0}, {"date": "2017-06-13", "close": 2399.88, "volume": 2.0}, {"date": "2017-06-14", "close": 2099.895, "volume": 6.0}, {"date": "2017-06-15", "close": 1469.9265, "volume": 27.0}, {"date": "2017-06-16", "close": 1934.9033, "volume": 12.0}, {"date": "2017-06-19", "close": 1649.9175, "volume": 6.0}, {"date": "2017-06-20", "close": 1649.9175, "volume": 3.0}, {"date": "2017-06-21", "close": 1904.9047, "volume": 18.0}, {"date": "2017-06-22", "close": 1904.9047, "volume": 8.0}, {"date": "2017-06-23", "close": 2189.8905, "volume": 6.0}, {"date": "2017-06-26", "close": 2249.8875, "volume": 2.0}, {"date": "2017-06-27", "close": 1994.9003, "volume": 6.0}, {"date": "2017-06-28", "close": 2069.8965, "volume": 4.0}, {"date": "2017-06-29", "close": 2039.898, "volume": 10.0}, {"date": "2017-06-30", "close": 2699.865, "volume": 5.0}, {"date": "2017-07-03", "close": 3629.8485, "volume": 23.0}, {"date": "2017-07-05", "close": 6029.6985, "volume": 255.0}, {"date": "2017-07-06", "close": 4739.763, "volume": 67.0}, {"date": "2017-07-07", "close": 3328.8136, "volume": 127.0}, {"date": "2017-07-10", "close": 3371.8314, "volume": 52.0}, {"date": "2017-07-11", "close": 3593.8203, "volume": 46.0}, {"date": "2017-07-12", "close": 3683.7858, "volume": 26.0}, {"date": "2017-07-13", "close": 3419.829, "volume": 19.0}, {"date": "2017-07-14", "close": 3470.8265, "volume": 20.0}, {"date": "2017-07-17", "close": 3387.7006, "volume": 10.0}, {"date": "2017-07-18", "close": 3549.9325, "volume": 12.0}, {"date": "2017-07-19", "close": 3524.8238, "volume": 14.0}, {"date": "2017-07-20", "close": 3464.8268, "volume": 25.0}, {"date": "2017-07-21", "close": 3404.8297, "volume": 10.0}, {"date": "2017-07-24", "close": 3332.8333, "volume": 9.0}, {"date": "2017-07-25", "close": 3371.8314, "volume": 4.0}, {"date": "2017-07-26", "close": 3242.6279, "volume": 42.0}, {"date": "2017-07-27", "close": 2996.9101, "volume": 35.0}, {"date": "2017-07-28", "close": 2948.8526, "volume": 8.0}, {"date": "2017-07-31", "close": 2459.877, "volume": 70.0}, {"date": "2017-08-01", "close": 1772.9114, "volume": 264.0}, {"date": "2017-08-02", "close": 1679.916, "volume": 68.0}, {"date": "2017-08-03", "close": 1427.9286, "volume": 155.0}, {"date": "2017-08-04", "close": 1421.1789, "volume": 15.0}, {"date": "2017-08-07", "close": 1457.9271, "volume": 13.0}, {"date": "2017-08-08", "close": 1313.9343, "volume": 22.0}, {"date": "2017-08-09", "close": 1550.9225, "volume": 56.0}, {"date": "2017-08-10", "close": 1409.9295, "volume": 46.0}, {"date": "2017-08-11", "close": 1307.9646, "volume": 53.0}, {"date": "2017-08-14", "close": 1265.9367, "volume": 42.0}, {"date": "2017-08-15", "close": 1127.9436, "volume": 65.0}, {"date": "2017-08-16", "close": 1196.9402, "volume": 31.0}, {"date": "2017-08-17", "close": 1505.9247, "volume": 107.0}, {"date": "2017-08-18", "close": 1448.9276, "volume": 29.0}, {"date": "2017-08-21", "close": 1586.9207, "volume": 68.0}, {"date": "2017-08-22", "close": 1340.9329, "volume": 160.0}, {"date": "2017-08-23", "close": 713.9643, "volume": 1884.0}, {"date": "2017-08-24", "close": 710.9645, "volume": 496.0}, {"date": "2017-08-25", "close": 710.9645, "volume": 189.0}, {"date": "2017-08-28", "close": 689.9655, "volume": 283.0}, {"date": "2017-08-29", "close": 695.9652, "volume": 829.0}, {"date": "2017-08-30", "close": 695.9652, "volume": 307.0}, {"date": "2017-08-31", "close": 683.9658, "volume": 884.0}, {"date": "2017-09-01", "close": 662.9669, "volume": 218.0}, {"date": "2017-09-05", "close": 671.9664, "volume": 112.0}, {"date": "2017-09-06", "close": 668.9665, "volume": 161.0}, {"date": "2017-09-07", "close": 680.966, "volume": 113.0}, {"date": "2017-09-08", "close": 677.9661, "volume": 117.0}, {"date": "2017-09-11", "close": 668.9665, "volume": 87.0}, {"date": "2017-09-12", "close": 707.9646, "volume": 198.0}, {"date": "2017-09-13", "close": 695.9652, "volume": 161.0}, {"date": "2017-09-14", "close": 659.967, "volume": 107.0}, {"date": "2017-09-15", "close": 608.9695, "volume": 237.0}, {"date": "2017-09-18", "close": 623.9688, "volume": 80.0}, {"date": "2017-09-19", "close": 572.9714, "volume": 149.0}, {"date": "2017-09-20", "close": 557.9721, "volume": 32.0}, {"date": "2017-09-21", "close": 551.9724, "volume": 51.0}, {"date": "2017-09-22", "close": 572.9714, "volume": 79.0}, {"date": "2017-09-25", "close": 566.9716, "volume": 80.0}, {"date": "2017-09-26", "close": 560.972, "volume": 78.0}, {"date": "2017-09-27", "close": 539.973, "volume": 80.0}, {"date": "2017-09-28", "close": 690.1455, "volume": 1676.0}, {"date": "2017-09-29", "close": 647.9676, "volume": 323.0}, {"date": "2017-10-02", "close": 605.9697, "volume": 112.0}, {"date": "2017-10-03", "close": 530.9735, "volume": 299.0}, {"date": "2017-10-04", "close": 533.9733, "volume": 156.0}, {"date": "2017-10-05", "close": 539.973, "volume": 168.0}, {"date": "2017-10-06", "close": 581.9709, "volume": 145.0}, {"date": "2017-10-09", "close": 587.9706, "volume": 94.0}, {"date": "2017-10-10", "close": 563.9718, "volume": 115.0}, {"date": "2017-10-11", "close": 668.9665, "volume": 1486.0}, {"date": "2017-10-12", "close": 629.9685, "volume": 1223.0}, {"date": "2017-10-13", "close": 608.9695, "volume": 263.0}, {"date": "2017-10-16", "close": 581.9709, "volume": 201.0}, {"date": "2017-10-17", "close": 569.9715, "volume": 159.0}, {"date": "2017-10-18", "close": 566.9716, "volume": 58.0}, {"date": "2017-10-19", "close": 545.9727, "volume": 53.0}, {"date": "2017-10-20", "close": 551.9724, "volume": 46.0}, {"date": "2017-10-23", "close": 575.9712, "volume": 417.0}, {"date": "2017-10-24", "close": 620.9689, "volume": 100.0}, {"date": "2017-10-25", "close": 614.9692, "volume": 142.0}, {"date": "2017-10-26", "close": 635.6682, "volume": 144.0}, {"date": "2017-10-27", "close": 596.9701, "volume": 111.0}, {"date": "2017-10-30", "close": 570.0015, "volume": 90.0}, {"date": "2017-10-31", "close": 584.9708, "volume": 157.0}, {"date": "2017-11-01", "close": 506.9747, "volume": 462.0}, {"date": "2017-11-02", "close": 488.9756, "volume": 284.0}, {"date": "2017-11-03", "close": 418.2391, "volume": 786.0}, {"date": "2017-11-06", "close": 410.9495, "volume": 83.0}, {"date": "2017-11-07", "close": 404.9798, "volume": 158.0}, {"date": "2017-11-08", "close": 407.9796, "volume": 71.0}, {"date": "2017-11-09", "close": 407.9796, "volume": 30.0}, {"date": "2017-11-10", "close": 395.9802, "volume": 1367.0}, {"date": "2017-11-13", "close": 404.9798, "volume": 315.0}, {"date": "2017-11-14", "close": 410.9795, "volume": 128.0}, {"date": "2017-11-15", "close": 377.9811, "volume": 85.0}, {"date": "2017-11-16", "close": 407.9796, "volume": 84.0}, {"date": "2017-11-17", "close": 410.9795, "volume": 144.0}, {"date": "2017-11-20", "close": 389.8005, "volume": 99.0}, {"date": "2017-11-21", "close": 371.9814, "volume": 67.0}, {"date": "2017-11-22", "close": 379.511, "volume": 106.0}, {"date": "2017-11-24", "close": 386.9807, "volume": 40.0}, {"date": "2017-11-27", "close": 366.4017, "volume": 66.0}, {"date": "2017-11-28", "close": 362.9819, "volume": 104.0}, {"date": "2017-11-29", "close": 407.9796, "volume": 100.0}, {"date": "2017-11-30", "close": 389.9805, "volume": 91.0}, {"date": "2017-12-01", "close": 386.9807, "volume": 75.0}, {"date": "2017-12-04", "close": 365.9817, "volume": 109.0}, {"date": "2017-12-05", "close": 365.9817, "volume": 26.0}, {"date": "2017-12-06", "close": 353.9823, "volume": 88.0}, {"date": "2017-12-07", "close": 350.9824, "volume": 83.0}, {"date": "2017-12-08", "close": 349.0625, "volume": 59.0}, {"date": "2017-12-11", "close": 341.9829, "volume": 30.0}, {"date": "2017-12-12", "close": 335.9832, "volume": 69.0}, {"date": "2017-12-13", "close": 329.9835, "volume": 44.0}, {"date": "2017-12-14", "close": 359.982, "volume": 1389.0}, {"date": "2017-12-15", "close": 326.9837, "volume": 245.0}, {"date": "2017-12-18", "close": 338.983, "volume": 230.0}, {"date": "2017-12-19", "close": 323.9838, "volume": 140.0}, {"date": "2017-12-20", "close": 345.0127, "volume": 1492.0}, {"date": "2017-12-21", "close": 368.9816, "volume": 196.0}, {"date": "2017-12-22", "close": 356.9821, "volume": 139.0}, {"date": "2017-12-26", "close": 362.9819, "volume": 172.0}, {"date": "2017-12-27", "close": 365.9817, "volume": 75.0}, {"date": "2017-12-28", "close": 359.982, "volume": 151.0}, {"date": "2017-12-29", "close": 359.982, "volume": 104.0}, {"date": "2018-01-02", "close": 344.9828, "volume": 166.0}, {"date": "2018-01-03", "close": 356.9821, "volume": 90.0}, {"date": "2018-01-04", "close": 353.9823, "volume": 38.0}, {"date": "2018-01-05", "close": 364.4218, "volume": 73.0}, {"date": "2018-01-08", "close": 359.952, "volume": 18.0}, {"date": "2018-01-09", "close": 361.9019, "volume": 51.0}, {"date": "2018-01-10", "close": 377.9811, "volume": 903.0}, {"date": "2018-01-11", "close": 389.9805, "volume": 111.0}, {"date": "2018-01-12", "close": 389.9805, "volume": 120.0}, {"date": "2018-01-16", "close": 356.9821, "volume": 190.0}, {"date": "2018-01-17", "close": 344.9828, "volume": 209.0}, {"date": "2018-01-18", "close": 354.9423, "volume": 101.0}, {"date": "2018-01-19", "close": 347.9826, "volume": 54.0}, {"date": "2018-01-22", "close": 350.9824, "volume": 80.0}, {"date": "2018-01-23", "close": 347.9826, "volume": 53.0}, {"date": "2018-01-24", "close": 347.9826, "volume": 83.0}, {"date": "2018-01-25", "close": 350.9824, "volume": 912.0}, {"date": "2018-01-26", "close": 347.9826, "volume": 93.0}, {"date": "2018-01-29", "close": 347.9826, "volume": 44.0}, {"date": "2018-01-30", "close": 344.9828, "volume": 91.0}, {"date": "2018-01-31", "close": 341.9829, "volume": 36.0}, {"date": "2018-02-01", "close": 332.9834, "volume": 144.0}, {"date": "2018-02-02", "close": 320.984, "volume": 102.0}, {"date": "2018-02-05", "close": 317.9841, "volume": 192.0}, {"date": "2018-02-06", "close": 323.9838, "volume": 75.0}, {"date": "2018-02-07", "close": 335.9832, "volume": 99.0}, {"date": "2018-02-08", "close": 308.9846, "volume": 143.0}, {"date": "2018-02-09", "close": 264.4068, "volume": 2582.0}, {"date": "2018-02-12", "close": 254.9873, "volume": 565.0}, {"date": "2018-02-13", "close": 209.9595, "volume": 944.0}, {"date": "2018-02-14", "close": 230.9885, "volume": 367.0}, {"date": "2018-02-15", "close": 215.9892, "volume": 483.0}, {"date": "2018-02-16", "close": 212.5994, "volume": 172.0}, {"date": "2018-02-20", "close": 215.9892, "volume": 159.0}, {"date": "2018-02-21", "close": 203.9898, "volume": 242.0}, {"date": "2018-02-22", "close": 219.289, "volume": 2181.0}, {"date": "2018-02-23", "close": 210.5895, "volume": 808.0}, {"date": "2018-02-26", "close": 221.9889, "volume": 1020.0}, {"date": "2018-02-27", "close": 188.9906, "volume": 786.0}, {"date": "2018-02-28", "close": 191.9904, "volume": 1926.0}, {"date": "2018-03-01", "close": 182.9908, "volume": 850.0}, {"date": "2018-03-02", "close": 161.2119, "volume": 1136.0}, {"date": "2018-03-05", "close": 146.9927, "volume": 1426.0}, {"date": "2018-03-06", "close": 148.4926, "volume": 824.0}, {"date": "2018-03-07", "close": 159.052, "volume": 1578.0}, {"date": "2018-03-08", "close": 154.1923, "volume": 511.0}, {"date": "2018-03-09", "close": 151.8824, "volume": 683.0}, {"date": "2018-03-12", "close": 153.6823, "volume": 275.0}, {"date": "2018-03-13", "close": 185.9907, "volume": 5180.0}, {"date": "2018-03-14", "close": 164.9918, "volume": 2124.0}, {"date": "2018-03-15", "close": 161.7519, "volume": 1207.0}, {"date": "2018-03-16", "close": 158.9921, "volume": 1124.0}, {"date": "2018-03-19", "close": 143.0028, "volume": 858.0}, {"date": "2018-03-20", "close": 270.0165, "volume": 86727.0}, {"date": "2018-03-21", "close": 182.9908, "volume": 30328.0}, {"date": "2018-03-22", "close": 164.9918, "volume": 10669.0}, {"date": "2018-03-23", "close": 160.402, "volume": 9545.0}, {"date": "2018-03-26", "close": 167.4216, "volume": 14736.0}, {"date": "2018-03-27", "close": 161.9919, "volume": 6957.0}, {"date": "2018-03-28", "close": 171.3514, "volume": 13822.0}, {"date": "2018-03-29", "close": 161.1519, "volume": 3899.0}, {"date": "2018-04-02", "close": 158.1221, "volume": 5134.0}, {"date": "2018-04-03", "close": 144.0228, "volume": 4109.0}, {"date": "2018-04-04", "close": 124.4938, "volume": 4251.0}, {"date": "2018-04-05", "close": 127.5236, "volume": 1522.0}, {"date": "2018-04-06", "close": 129.6835, "volume": 2963.0}, {"date": "2018-04-09", "close": 137.9931, "volume": 1687.0}, {"date": "2018-04-10", "close": 139.673, "volume": 1341.0}, {"date": "2018-04-11", "close": 153.9223, "volume": 9340.0}, {"date": "2018-04-12", "close": 146.8727, "volume": 1980.0}, {"date": "2018-04-13", "close": 144.3228, "volume": 1257.0}, {"date": "2018-04-16", "close": 135.0232, "volume": 2623.0}, {"date": "2018-04-17", "close": 129.1135, "volume": 3444.0}, {"date": "2018-04-18", "close": 136.4932, "volume": 5412.0}, {"date": "2018-04-19", "close": 129.0565, "volume": 3149.0}, {"date": "2018-04-20", "close": 132.7434, "volume": 1254.0}, {"date": "2018-04-23", "close": 129.3235, "volume": 883.0}, {"date": "2018-04-24", "close": 129.8935, "volume": 542.0}, {"date": "2018-04-25", "close": 128.6036, "volume": 723.0}, {"date": "2018-04-26", "close": 123.2938, "volume": 1265.0}, {"date": "2018-04-27", "close": 122.3939, "volume": 1578.0}, {"date": "2018-04-30", "close": 126.9237, "volume": 1073.0}, {"date": "2018-05-01", "close": 125.9337, "volume": 789.0}, {"date": "2018-05-02", "close": 119.214, "volume": 814.0}, {"date": "2018-05-03", "close": 116.9642, "volume": 1476.0}, {"date": "2018-05-04", "close": 123.0238, "volume": 1423.0}, {"date": "2018-05-07", "close": 125.0937, "volume": 635.0}, {"date": "2018-05-08", "close": 116.8742, "volume": 678.0}, {"date": "2018-05-09", "close": 115.7042, "volume": 862.0}, {"date": "2018-05-10", "close": 115.5272, "volume": 616.0}, {"date": "2018-05-11", "close": 113.9943, "volume": 501.0}, {"date": "2018-05-14", "close": 142.7029, "volume": 58931.0}, {"date": "2018-05-15", "close": 126.7137, "volume": 7496.0}, {"date": "2018-05-16", "close": 120.264, "volume": 3784.0}, {"date": "2018-05-17", "close": 128.6336, "volume": 6426.0}, {"date": "2018-05-18", "close": 135.8932, "volume": 4103.0}, {"date": "2018-05-21", "close": 126.0537, "volume": 2257.0}, {"date": "2018-05-22", "close": 146.9927, "volume": 54538.0}, {"date": "2018-05-23", "close": 152.3324, "volume": 7044.0}, {"date": "2018-05-24", "close": 163.9118, "volume": 16577.0}, {"date": "2018-05-25", "close": 161.9919, "volume": 4922.0}, {"date": "2018-05-29", "close": 152.9924, "volume": 2874.0}, {"date": "2018-05-30", "close": 140.993, "volume": 5428.0}, {"date": "2018-05-31", "close": 136.5232, "volume": 1992.0}, {"date": "2018-06-01", "close": 140.993, "volume": 2139.0}, {"date": "2018-06-04", "close": 137.6031, "volume": 1887.0}, {"date": "2018-06-05", "close": 137.3031, "volume": 1569.0}, {"date": "2018-06-06", "close": 142.2529, "volume": 4996.0}, {"date": "2018-06-07", "close": 141.3229, "volume": 2130.0}, {"date": "2018-06-08", "close": 140.993, "volume": 1694.0}, {"date": "2018-06-11", "close": 139.793, "volume": 3384.0}, {"date": "2018-06-12", "close": 141.2329, "volume": 1617.0}, {"date": "2018-06-13", "close": 145.4927, "volume": 4746.0}, {"date": "2018-06-14", "close": 148.5226, "volume": 2206.0}, {"date": "2018-06-15", "close": 146.0927, "volume": 4248.0}, {"date": "2018-06-18", "close": 140.123, "volume": 2061.0}, {"date": "2018-06-19", "close": 131.0934, "volume": 2991.0}, {"date": "2018-06-20", "close": 129.3565, "volume": 1975.0}, {"date": "2018-06-21", "close": 128.9965, "volume": 1097.0}, {"date": "2018-06-22", "close": 125.9637, "volume": 1680.0}, {"date": "2018-06-25", "close": 116.0942, "volume": 2009.0}, {"date": "2018-06-26", "close": 121.1969, "volume": 1933.0}, {"date": "2018-06-27", "close": 116.8442, "volume": 1203.0}, {"date": "2018-06-28", "close": 108.4746, "volume": 3075.0}, {"date": "2018-06-29", "close": 110.3345, "volume": 1138.0}, {"date": "2018-07-02", "close": 107.3646, "volume": 2577.0}, {"date": "2018-07-03", "close": 107.9646, "volume": 1361.0}, {"date": "2018-07-05", "close": 107.9646, "volume": 921.0}, {"date": "2018-07-06", "close": 103.1048, "volume": 1035.0}, {"date": "2018-07-09", "close": 100.495, "volume": 1043.0}, {"date": "2018-07-10", "close": 101.9949, "volume": 929.0}, {"date": "2018-07-11", "close": 98.4851, "volume": 1026.0}, {"date": "2018-07-12", "close": 99.025, "volume": 714.0}, {"date": "2018-07-13", "close": 101.5749, "volume": 361.0}, {"date": "2018-07-16", "close": 101.9649, "volume": 775.0}, {"date": "2018-07-17", "close": 110.9945, "volume": 1915.0}, {"date": "2018-07-18", "close": 143.3328, "volume": 112349.0}, {"date": "2018-07-19", "close": 126.0237, "volume": 8229.0}, {"date": "2018-07-20", "close": 119.964, "volume": 4401.0}, {"date": "2018-07-23", "close": 114.4743, "volume": 2577.0}, {"date": "2018-07-24", "close": 112.4944, "volume": 1776.0}, {"date": "2018-07-25", "close": 112.4644, "volume": 1700.0}, {"date": "2018-07-26", "close": 116.9642, "volume": 2011.0}, {"date": "2018-07-27", "close": 118.7641, "volume": 3868.0}, {"date": "2018-07-30", "close": 116.1842, "volume": 2269.0}, {"date": "2018-07-31", "close": 118.7941, "volume": 1058.0}, {"date": "2018-08-01", "close": 151.4954, "volume": 7354.0}, {"date": "2018-08-02", "close": 134.9933, "volume": 4242.0}, {"date": "2018-08-03", "close": 128.0936, "volume": 1736.0}, {"date": "2018-08-06", "close": 128.7836, "volume": 1772.0}, {"date": "2018-08-07", "close": 127.4936, "volume": 2614.0}, {"date": "2018-08-08", "close": 130.6435, "volume": 865.0}, {"date": "2018-08-09", "close": 128.8736, "volume": 1205.0}, {"date": "2018-08-10", "close": 127.7036, "volume": 902.0}, {"date": "2018-08-13", "close": 132.3234, "volume": 2222.0}, {"date": "2018-08-14", "close": 133.7933, "volume": 1359.0}, {"date": "2018-08-15", "close": 129.5935, "volume": 1465.0}, {"date": "2018-08-16", "close": 131.5434, "volume": 769.0}, {"date": "2018-08-17", "close": 126.7437, "volume": 2522.0}, {"date": "2018-08-20", "close": 132.2976, "volume": 2011.0}, {"date": "2018-08-21", "close": 132.0534, "volume": 1238.0}, {"date": "2018-08-22", "close": 142.4929, "volume": 2146.0}, {"date": "2018-08-23", "close": 130.4965, "volume": 3621.0}, {"date": "2018-08-24", "close": 130.6435, "volume": 1421.0}, {"date": "2018-08-27", "close": 124.4938, "volume": 1572.0}, {"date": "2018-08-28", "close": 124.4938, "volume": 1006.0}, {"date": "2018-08-29", "close": 120.894, "volume": 979.0}, {"date": "2018-08-30", "close": 118.4041, "volume": 1183.0}, {"date": "2018-08-31", "close": 119.964, "volume": 1429.0}, {"date": "2018-09-04", "close": 120.024, "volume": 778.0}, {"date": "2018-09-05", "close": 119.964, "volume": 840.0}, {"date": "2018-09-06", "close": 128.5436, "volume": 1032.0}, {"date": "2018-09-07", "close": 125.6637, "volume": 511.0}, {"date": "2018-09-10", "close": 121.4639, "volume": 817.0}, {"date": "2018-09-11", "close": 117.3841, "volume": 1088.0}, {"date": "2018-09-12", "close": 119.994, "volume": 5005.0}, {"date": "2018-09-13", "close": 119.394, "volume": 1520.0}, {"date": "2018-09-14", "close": 115.4942, "volume": 661.0}, {"date": "2018-09-17", "close": 115.0142, "volume": 668.0}, {"date": "2018-09-18", "close": 115.4942, "volume": 1098.0}, {"date": "2018-09-19", "close": 120.894, "volume": 998.0}, {"date": "2018-09-20", "close": 123.4738, "volume": 931.0}, {"date": "2018-09-21", "close": 125.9937, "volume": 583.0}, {"date": "2018-09-24", "close": 118.4941, "volume": 1022.0}, {"date": "2018-09-25", "close": 119.994, "volume": 1515.0}, {"date": "2018-09-26", "close": 120.144, "volume": 1238.0}, {"date": "2018-09-27", "close": 119.994, "volume": 1805.0}, {"date": "2018-09-28", "close": 118.5541, "volume": 467.0}, {"date": "2018-10-01", "close": 120.594, "volume": 2748.0}, {"date": "2018-10-02", "close": 118.7941, "volume": 411.0}, {"date": "2018-10-03", "close": 118.5241, "volume": 10984.0}, {"date": "2018-10-04", "close": 116.5142, "volume": 3491.0}, {"date": "2018-10-05", "close": 112.4944, "volume": 1380.0}, {"date": "2018-10-08", "close": 113.2443, "volume": 1322.0}, {"date": "2018-10-09", "close": 107.9946, "volume": 1360.0}, {"date": "2018-10-10", "close": 95.9952, "volume": 2892.0}, {"date": "2018-10-11", "close": 98.3651, "volume": 876.0}, {"date": "2018-10-12", "close": 98.9951, "volume": 1594.0}, {"date": "2018-10-15", "close": 93.7753, "volume": 2352.0}, {"date": "2018-10-16", "close": 98.9951, "volume": 12726.0}, {"date": "2018-10-17", "close": 101.9049, "volume": 4012.0}, {"date": "2018-10-18", "close": 98.9351, "volume": 3651.0}, {"date": "2018-10-19", "close": 95.9952, "volume": 2247.0}, {"date": "2018-10-22", "close": 92.9954, "volume": 4020.0}, {"date": "2018-10-23", "close": 88.7956, "volume": 3158.0}, {"date": "2018-10-24", "close": 86.9956, "volume": 2868.0}, {"date": "2018-10-25", "close": 84.3858, "volume": 2373.0}, {"date": "2018-10-26", "close": 83.9358, "volume": 1978.0}, {"date": "2018-10-29", "close": 77.8461, "volume": 2567.0}, {"date": "2018-10-30", "close": 77.9061, "volume": 1214.0}, {"date": "2018-10-31", "close": 80.966, "volume": 1849.0}, {"date": "2018-11-01", "close": 86.9657, "volume": 7204.0}, {"date": "2018-11-02", "close": 84.2958, "volume": 2867.0}, {"date": "2018-11-05", "close": 83.9958, "volume": 1640.0}, {"date": "2018-11-06", "close": 85.4957, "volume": 1466.0}, {"date": "2018-11-07", "close": 85.6157, "volume": 2625.0}, {"date": "2018-11-08", "close": 83.9958, "volume": 1670.0}, {"date": "2018-11-09", "close": 84.6258, "volume": 1131.0}, {"date": "2018-11-12", "close": 81.5359, "volume": 1156.0}, {"date": "2018-11-13", "close": 94.4953, "volume": 5578.0}, {"date": "2018-11-14", "close": 91.2254, "volume": 2576.0}, {"date": "2018-11-15", "close": 90.6255, "volume": 1366.0}, {"date": "2018-11-16", "close": 84.4458, "volume": 3270.0}, {"date": "2018-11-19", "close": 87.3556, "volume": 2218.0}, {"date": "2018-11-20", "close": 86.2457, "volume": 3724.0}, {"date": "2018-11-21", "close": 81.5659, "volume": 1966.0}, {"date": "2018-11-23", "close": 80.246, "volume": 1047.0}, {"date": "2018-11-26", "close": 77.9961, "volume": 976.0}, {"date": "2018-11-27", "close": 75.5662, "volume": 2782.0}, {"date": "2018-11-28", "close": 71.9364, "volume": 2640.0}, {"date": "2018-11-29", "close": 71.9964, "volume": 1720.0}, {"date": "2018-11-30", "close": 69.2365, "volume": 859.0}, {"date": "2018-12-03", "close": 71.9964, "volume": 544.0}, {"date": "2018-12-04", "close": 65.9667, "volume": 3804.0}, {"date": "2018-12-06", "close": 61.5269, "volume": 1609.0}, {"date": "2018-12-07", "close": 57.5371, "volume": 2473.0}, {"date": "2018-12-10", "close": 59.997, "volume": 2636.0}, {"date": "2018-12-11", "close": 59.697, "volume": 1379.0}, {"date": "2018-12-12", "close": 57.7471, "volume": 3788.0}, {"date": "2018-12-13", "close": 58.4971, "volume": 1304.0}, {"date": "2018-12-14", "close": 55.7672, "volume": 718.0}, {"date": "2018-12-17", "close": 51.7474, "volume": 1400.0}, {"date": "2018-12-18", "close": 48.0276, "volume": 2606.0}, {"date": "2018-12-19", "close": 50.9975, "volume": 1548.0}, {"date": "2018-12-20", "close": 52.8274, "volume": 3266.0}, {"date": "2018-12-21", "close": 50.6975, "volume": 2721.0}, {"date": "2018-12-24", "close": 45.9277, "volume": 1234.0}, {"date": "2018-12-26", "close": 47.6976, "volume": 1092.0}, {"date": "2018-12-27", "close": 44.9978, "volume": 1493.0}, {"date": "2018-12-28", "close": 46.3477, "volume": 1904.0}, {"date": "2018-12-31", "close": 46.1977, "volume": 1616.0}, {"date": "2019-01-02", "close": 47.9976, "volume": 3535.0}, {"date": "2019-01-03", "close": 49.3775, "volume": 3975.0}, {"date": "2019-01-04", "close": 50.3975, "volume": 6770.0}, {"date": "2019-01-07", "close": 50.2775, "volume": 3225.0}, {"date": "2019-01-08", "close": 50.9975, "volume": 5942.0}, {"date": "2019-01-09", "close": 49.4975, "volume": 2485.0}, {"date": "2019-01-10", "close": 70.5265, "volume": 93509.0}, {"date": "2019-01-11", "close": 77.9961, "volume": 48850.0}, {"date": "2019-01-14", "close": 67.2266, "volume": 19516.0}, {"date": "2019-01-15", "close": 66.8967, "volume": 13710.0}, {"date": "2019-01-16", "close": 61.5269, "volume": 9635.0}, {"date": "2019-01-17", "close": 61.6769, "volume": 5085.0}, {"date": "2019-01-18", "close": 61.2269, "volume": 5683.0}, {"date": "2019-01-22", "close": 61.5269, "volume": 4142.0}, {"date": "2019-01-23", "close": 63.9568, "volume": 4589.0}, {"date": "2019-01-24", "close": 62.0729, "volume": 3037.0}, {"date": "2019-01-25", "close": 63.7606, "volume": 4674.0}, {"date": "2019-01-28", "close": 62.2052, "volume": 3447.0}, {"date": "2019-01-29", "close": 58.0471, "volume": 6466.0}, {"date": "2019-01-30", "close": 58.6171, "volume": 3318.0}, {"date": "2019-01-31", "close": 56.2472, "volume": 4721.0}, {"date": "2019-02-01", "close": 56.3972, "volume": 6964.0}, {"date": "2019-02-04", "close": 51.2974, "volume": 8814.0}, {"date": "2019-02-05", "close": 50.6975, "volume": 4768.0}, {"date": "2019-02-06", "close": 51.7174, "volume": 3929.0}, {"date": "2019-02-07", "close": 50.9975, "volume": 3020.0}, {"date": "2019-02-08", "close": 49.6175, "volume": 2392.0}, {"date": "2019-02-11", "close": 49.3175, "volume": 2351.0}, {"date": "2019-02-12", "close": 48.9576, "volume": 2944.0}, {"date": "2019-02-13", "close": 51.1174, "volume": 6195.0}, {"date": "2019-02-14", "close": 60.747, "volume": 32709.0}, {"date": "2019-02-15", "close": 53.2473, "volume": 12996.0}, {"date": "2019-02-19", "close": 53.3973, "volume": 9997.0}, {"date": "2019-02-20", "close": 51.1174, "volume": 7270.0}, {"date": "2019-02-21", "close": 53.0073, "volume": 9653.0}, {"date": "2019-02-22", "close": 50.9975, "volume": 8749.0}, {"date": "2019-02-25", "close": 51.7474, "volume": 5526.0}, {"date": "2019-02-26", "close": 49.5275, "volume": 9319.0}, {"date": "2019-02-27", "close": 47.4276, "volume": 7188.0}, {"date": "2019-02-28", "close": 47.5176, "volume": 5152.0}, {"date": "2019-03-01", "close": 47.8476, "volume": 5217.0}, {"date": "2019-03-04", "close": 48.6276, "volume": 6169.0}, {"date": "2019-03-05", "close": 49.8875, "volume": 28645.0}, {"date": "2019-03-06", "close": 47.3976, "volume": 8538.0}, {"date": "2019-03-07", "close": 46.4977, "volume": 7413.0}, {"date": "2019-03-08", "close": 43.3478, "volume": 9348.0}, {"date": "2019-03-11", "close": 48.8976, "volume": 24283.0}, {"date": "2019-03-12", "close": 47.6916, "volume": 9732.0}, {"date": "2019-03-13", "close": 47.0976, "volume": 6568.0}, {"date": "2019-03-14", "close": 46.4677, "volume": 5464.0}, {"date": "2019-03-15", "close": 46.3177, "volume": 7722.0}, {"date": "2019-03-18", "close": 45.5377, "volume": 11615.0}, {"date": "2019-03-19", "close": 47.8476, "volume": 19825.0}, {"date": "2019-03-20", "close": 46.9177, "volume": 6575.0}, {"date": "2019-03-21", "close": 46.4977, "volume": 6206.0}, {"date": "2019-03-22", "close": 45.1777, "volume": 5160.0}, {"date": "2019-03-25", "close": 44.3378, "volume": 3976.0}, {"date": "2019-03-26", "close": 41.9979, "volume": 7215.0}, {"date": "2019-03-27", "close": 36.7182, "volume": 14480.0}, {"date": "2019-03-28", "close": 40.498, "volume": 6278.0}, {"date": "2019-03-29", "close": 37.4981, "volume": 6973.0}, {"date": "2019-04-01", "close": 39.538, "volume": 8723.0}, {"date": "2019-04-02", "close": 37.9181, "volume": 8226.0}, {"date": "2019-04-03", "close": 41.3679, "volume": 26898.0}, {"date": "2019-04-04", "close": 37.9481, "volume": 9709.0}, {"date": "2019-04-05", "close": 44.9678, "volume": 30805.0}, {"date": "2019-04-08", "close": 73.1663, "volume": 264947.0}, {"date": "2019-04-09", "close": 95.9952, "volume": 224832.0}, {"date": "2019-04-10", "close": 89.9955, "volume": 91228.0}, {"date": "2019-04-11", "close": 79.496, "volume": 40653.0}, {"date": "2019-04-12", "close": 83.9958, "volume": 26700.0}, {"date": "2019-04-15", "close": 119.124, "volume": 140722.0}, {"date": "2019-04-16", "close": 143.9928, "volume": 308588.0}, {"date": "2019-04-17", "close": 122.9938, "volume": 132983.0}, {"date": "2019-04-18", "close": 142.4929, "volume": 168535.0}, {"date": "2019-04-22", "close": 152.0324, "volume": 107923.0}, {"date": "2019-04-23", "close": 143.9928, "volume": 56583.0}, {"date": "2019-04-24", "close": 148.4926, "volume": 52669.0}, {"date": "2019-04-25", "close": 140.543, "volume": 32931.0}, {"date": "2019-04-26", "close": 95.9952, "volume": 33335.0}, {"date": "2019-04-29", "close": 100.8, "volume": 267728.0}, {"date": "2019-04-30", "close": 121.0, "volume": 68565.0}, {"date": "2019-05-01", "close": 168.0, "volume": 279373.0}, {"date": "2019-05-02", "close": 183.0, "volume": 329647.0}, {"date": "2019-05-03", "close": 157.8, "volume": 142534.0}, {"date": "2019-05-06", "close": 154.0, "volume": 127330.0}, {"date": "2019-05-07", "close": 142.0, "volume": 75056.0}, {"date": "2019-05-08", "close": 122.8, "volume": 55359.0}, {"date": "2019-05-09", "close": 134.6, "volume": 82213.0}, {"date": "2019-05-10", "close": 131.2, "volume": 36408.0}, {"date": "2019-05-13", "close": 127.4, "volume": 22414.0}, {"date": "2019-05-14", "close": 130.0, "volume": 23488.0}, {"date": "2019-05-15", "close": 142.6, "volume": 59272.0}, {"date": "2019-05-16", "close": 133.8, "volume": 30642.0}, {"date": "2019-05-17", "close": 127.8, "volume": 26731.0}, {"date": "2019-05-20", "close": 120.4, "volume": 22611.0}, {"date": "2019-05-21", "close": 121.4, "volume": 29951.0}, {"date": "2019-05-22", "close": 113.8, "volume": 17637.0}, {"date": "2019-05-23", "close": 115.0, "volume": 24811.0}, {"date": "2019-05-24", "close": 116.6, "volume": 9411.0}, {"date": "2019-05-28", "close": 125.8, "volume": 22251.0}, {"date": "2019-05-29", "close": 119.8, "volume": 20382.0}, {"date": "2019-05-30", "close": 115.4, "volume": 35534.0}, {"date": "2019-05-31", "close": 109.0, "volume": 16406.0}, {"date": "2019-06-03", "close": 99.0, "volume": 23788.0}, {"date": "2019-06-04", "close": 104.0, "volume": 27672.0}, {"date": "2019-06-05", "close": 97.0, "volume": 23473.0}, {"date": "2019-06-06", "close": 89.6, "volume": 20715.0}, {"date": "2019-06-07", "close": 84.0, "volume": 23455.0}, {"date": "2019-06-10", "close": 86.2, "volume": 15457.0}, {"date": "2019-06-11", "close": 90.8, "volume": 17071.0}, {"date": "2019-06-12", "close": 86.6, "volume": 15907.0}, {"date": "2019-06-13", "close": 84.8, "volume": 6344.0}, {"date": "2019-06-14", "close": 81.6, "volume": 11025.0}, {"date": "2019-06-17", "close": 64.4, "volume": 55743.0}, {"date": "2019-06-18", "close": 63.0, "volume": 44940.0}, {"date": "2019-06-19", "close": 62.4, "volume": 11650.0}, {"date": "2019-06-20", "close": 60.8, "volume": 12950.0}, {"date": "2019-06-21", "close": 60.2, "volume": 10015.0}, {"date": "2019-06-24", "close": 58.0, "volume": 7287.0}, {"date": "2019-06-25", "close": 59.0, "volume": 17623.0}, {"date": "2019-06-26", "close": 53.6, "volume": 13028.0}, {"date": "2019-06-27", "close": 53.0, "volume": 8963.0}, {"date": "2019-06-28", "close": 67.6, "volume": 35666.0}, {"date": "2019-07-01", "close": 81.6, "volume": 202428.0}, {"date": "2019-07-02", "close": 69.6, "volume": 55889.0}, {"date": "2019-07-03", "close": 67.0, "volume": 16603.0}, {"date": "2019-07-05", "close": 68.0, "volume": 14087.0}, {"date": "2019-07-08", "close": 65.4, "volume": 13249.0}, {"date": "2019-07-09", "close": 65.2, "volume": 11909.0}, {"date": "2019-07-10", "close": 67.0, "volume": 9926.0}, {"date": "2019-07-11", "close": 66.6, "volume": 5771.0}, {"date": "2019-07-12", "close": 65.4, "volume": 5875.0}, {"date": "2019-07-15", "close": 63.4, "volume": 10454.0}, {"date": "2019-07-16", "close": 61.2, "volume": 8776.0}, {"date": "2019-07-17", "close": 60.4, "volume": 9498.0}, {"date": "2019-07-18", "close": 60.4, "volume": 5655.0}, {"date": "2019-07-19", "close": 60.6, "volume": 4808.0}, {"date": "2019-07-22", "close": 59.0, "volume": 19965.0}, {"date": "2019-07-23", "close": 58.6, "volume": 6994.0}, {"date": "2019-07-24", "close": 57.4, "volume": 5437.0}, {"date": "2019-07-25", "close": 57.6, "volume": 5833.0}, {"date": "2019-07-26", "close": 58.6, "volume": 4047.0}, {"date": "2019-07-29", "close": 59.4, "volume": 7756.0}, {"date": "2019-07-30", "close": 59.6, "volume": 5834.0}, {"date": "2019-07-31", "close": 58.4, "volume": 4087.0}, {"date": "2019-08-01", "close": 58.2, "volume": 5841.0}, {"date": "2019-08-02", "close": 57.0, "volume": 5141.0}, {"date": "2019-08-05", "close": 54.0, "volume": 9242.0}, {"date": "2019-08-06", "close": 54.0, "volume": 2928.0}, {"date": "2019-08-07", "close": 56.0, "volume": 2786.0}, {"date": "2019-08-08", "close": 56.8, "volume": 3581.0}, {"date": "2019-08-09", "close": 58.0, "volume": 2717.0}, {"date": "2019-08-12", "close": 56.2, "volume": 3686.0}, {"date": "2019-08-13", "close": 57.6, "volume": 7109.0}, {"date": "2019-08-14", "close": 54.0, "volume": 4558.0}, {"date": "2019-08-15", "close": 55.6, "volume": 4590.0}, {"date": "2019-08-16", "close": 55.4, "volume": 5689.0}, {"date": "2019-08-19", "close": 58.6, "volume": 3939.0}, {"date": "2019-08-20", "close": 58.0, "volume": 5902.0}, {"date": "2019-08-21", "close": 59.4, "volume": 4683.0}, {"date": "2019-08-22", "close": 54.4, "volume": 4890.0}, {"date": "2019-08-23", "close": 52.4, "volume": 6403.0}, {"date": "2019-08-26", "close": 51.4, "volume": 7096.0}, {"date": "2019-08-27", "close": 50.0, "volume": 6706.0}, {"date": "2019-08-28", "close": 48.2, "volume": 7206.0}, {"date": "2019-08-29", "close": 51.0, "volume": 7702.0}, {"date": "2019-08-30", "close": 50.8, "volume": 3060.0}, {"date": "2019-09-03", "close": 49.0, "volume": 3471.0}, {"date": "2019-09-04", "close": 49.6, "volume": 4614.0}, {"date": "2019-09-05", "close": 50.0, "volume": 6105.0}, {"date": "2019-09-06", "close": 50.0, "volume": 4561.0}, {"date": "2019-09-09", "close": 49.2, "volume": 4623.0}, {"date": "2019-09-10", "close": 49.0, "volume": 3023.0}, {"date": "2019-09-11", "close": 49.524, "volume": 6399.0}, {"date": "2019-09-12", "close": 49.4, "volume": 6272.0}, {"date": "2019-09-13", "close": 50.4, "volume": 5089.0}, {"date": "2019-09-16", "close": 50.4, "volume": 4315.0}, {"date": "2019-09-17", "close": 50.5, "volume": 5829.0}, {"date": "2019-09-18", "close": 49.6, "volume": 7315.0}, {"date": "2019-09-19", "close": 48.0, "volume": 5561.0}, {"date": "2019-09-20", "close": 49.4, "volume": 3522.0}, {"date": "2019-09-23", "close": 48.8, "volume": 2574.0}, {"date": "2019-09-24", "close": 46.0, "volume": 6069.0}, {"date": "2019-09-25", "close": 43.6, "volume": 6266.0}, {"date": "2019-09-26", "close": 65.4, "volume": 609682.0}, {"date": "2019-09-27", "close": 56.2, "volume": 389918.0}, {"date": "2019-09-30", "close": 52.2, "volume": 103330.0}, {"date": "2019-10-01", "close": 49.0, "volume": 21634.0}, {"date": "2019-10-02", "close": 45.2, "volume": 20967.0}, {"date": "2019-10-03", "close": 47.2, "volume": 13086.0}, {"date": "2019-10-04", "close": 47.0, "volume": 6451.0}, {"date": "2019-10-07", "close": 49.8, "volume": 11684.0}, {"date": "2019-10-08", "close": 47.2, "volume": 11124.0}, {"date": "2019-10-09", "close": 51.8, "volume": 93212.0}, {"date": "2019-10-10", "close": 52.0, "volume": 21463.0}, {"date": "2019-10-11", "close": 48.8, "volume": 13777.0}, {"date": "2019-10-14", "close": 47.0, "volume": 13763.0}, {"date": "2019-10-15", "close": 47.8, "volume": 8328.0}, {"date": "2019-10-16", "close": 49.0, "volume": 16713.0}, {"date": "2019-10-17", "close": 48.2, "volume": 5803.0}, {"date": "2019-10-18", "close": 46.6, "volume": 5951.0}, {"date": "2019-10-21", "close": 47.6, "volume": 9085.0}, {"date": "2019-10-22", "close": 48.0, "volume": 2265.0}, {"date": "2019-10-23", "close": 47.8, "volume": 4547.0}, {"date": "2019-10-24", "close": 47.2, "volume": 4847.0}, {"date": "2019-10-25", "close": 48.4, "volume": 9003.0}, {"date": "2019-10-28", "close": 50.8, "volume": 11496.0}, {"date": "2019-10-29", "close": 50.2, "volume": 11645.0}, {"date": "2019-10-30", "close": 49.4, "volume": 5109.0}, {"date": "2019-10-31", "close": 47.4, "volume": 10404.0}, {"date": "2019-11-01", "close": 48.8, "volume": 3576.0}, {"date": "2019-11-04", "close": 48.4, "volume": 2638.0}, {"date": "2019-11-05", "close": 48.0, "volume": 3128.0}, {"date": "2019-11-06", "close": 47.4, "volume": 5201.0}, {"date": "2019-11-07", "close": 48.0, "volume": 6205.0}, {"date": "2019-11-08", "close": 48.4, "volume": 3658.0}, {"date": "2019-11-11", "close": 46.6, "volume": 6378.0}, {"date": "2019-11-12", "close": 46.996, "volume": 8774.0}, {"date": "2019-11-13", "close": 46.6, "volume": 10280.0}, {"date": "2019-11-14", "close": 44.6, "volume": 75218.0}, {"date": "2019-11-15", "close": 43.6, "volume": 15365.0}, {"date": "2019-11-18", "close": 42.8, "volume": 8450.0}, {"date": "2019-11-19", "close": 41.0, "volume": 8475.0}, {"date": "2019-11-20", "close": 40.0, "volume": 7550.0}, {"date": "2019-11-21", "close": 40.4, "volume": 5490.0}, {"date": "2019-11-22", "close": 41.4, "volume": 6810.0}, {"date": "2019-11-25", "close": 41.2, "volume": 5318.0}, {"date": "2019-11-26", "close": 39.6, "volume": 5931.0}, {"date": "2019-11-27", "close": 41.0, "volume": 4744.0}, {"date": "2019-11-29", "close": 42.29, "volume": 2244.0}, {"date": "2019-12-02", "close": 41.8, "volume": 2358.0}, {"date": "2019-12-03", "close": 43.6, "volume": 7574.0}, {"date": "2019-12-04", "close": 42.6, "volume": 2886.0}, {"date": "2019-12-05", "close": 41.4, "volume": 3487.0}, {"date": "2019-12-06", "close": 40.6, "volume": 4227.0}, {"date": "2019-12-09", "close": 40.0, "volume": 4033.0}, {"date": "2019-12-10", "close": 38.9, "volume": 4951.0}, {"date": "2019-12-11", "close": 37.4, "volume": 7166.0}, {"date": "2019-12-12", "close": 37.0, "volume": 4998.0}, {"date": "2019-12-13", "close": 36.4, "volume": 6372.0}, {"date": "2019-12-16", "close": 36.208, "volume": 3252.0}, {"date": "2019-12-17", "close": 45.6, "volume": 280966.0}, {"date": "2019-12-18", "close": 43.4, "volume": 27274.0}, {"date": "2019-12-19", "close": 42.6, "volume": 19568.0}, {"date": "2019-12-20", "close": 42.4, "volume": 27322.0}, {"date": "2019-12-23", "close": 40.2, "volume": 16397.0}, {"date": "2019-12-24", "close": 40.0, "volume": 4629.0}, {"date": "2019-12-26", "close": 41.0, "volume": 21422.0}, {"date": "2019-12-27", "close": 40.8, "volume": 19045.0}, {"date": "2019-12-30", "close": 39.4, "volume": 9729.0}, {"date": "2019-12-31", "close": 41.0, "volume": 20610.0}, {"date": "2020-01-02", "close": 39.8, "volume": 11054.0}, {"date": "2020-01-03", "close": 39.2, "volume": 5459.0}, {"date": "2020-01-06", "close": 38.4, "volume": 7586.0}, {"date": "2020-01-07", "close": 39.8, "volume": 9226.0}, {"date": "2020-01-08", "close": 38.6, "volume": 6067.0}, {"date": "2020-01-09", "close": 38.0, "volume": 5640.0}, {"date": "2020-01-10", "close": 38.4, "volume": 7403.0}, {"date": "2020-01-13", "close": 38.2, "volume": 6848.0}, {"date": "2020-01-14", "close": 43.0, "volume": 68721.0}, {"date": "2020-01-15", "close": 43.4, "volume": 20659.0}, {"date": "2020-01-16", "close": 42.798, "volume": 9062.0}, {"date": "2020-01-17", "close": 41.8, "volume": 11219.0}, {"date": "2020-01-21", "close": 45.948, "volume": 38795.0}, {"date": "2020-01-22", "close": 42.4, "volume": 13764.0}, {"date": "2020-01-23", "close": 41.8, "volume": 6474.0}, {"date": "2020-01-24", "close": 40.8, "volume": 11708.0}, {"date": "2020-01-27", "close": 38.2, "volume": 7862.0}, {"date": "2020-01-28", "close": 40.4, "volume": 7830.0}, {"date": "2020-01-29", "close": 38.6, "volume": 4188.0}, {"date": "2020-01-30", "close": 38.6, "volume": 5390.0}, {"date": "2020-01-31", "close": 37.5, "volume": 4277.0}, {"date": "2020-02-03", "close": 38.0, "volume": 2428.0}, {"date": "2020-02-04", "close": 37.4, "volume": 4746.0}, {"date": "2020-02-05", "close": 37.0, "volume": 5693.0}, {"date": "2020-02-06", "close": 36.8, "volume": 4277.0}, {"date": "2020-02-07", "close": 36.6, "volume": 6313.0}, {"date": "2020-02-10", "close": 35.6, "volume": 5182.0}, {"date": "2020-02-11", "close": 35.8, "volume": 9601.0}, {"date": "2020-02-12", "close": 34.8, "volume": 8884.0}, {"date": "2020-02-13", "close": 33.8, "volume": 6227.0}, {"date": "2020-02-14", "close": 33.8, "volume": 4360.0}, {"date": "2020-02-18", "close": 34.4, "volume": 25129.0}, {"date": "2020-02-19", "close": 34.0, "volume": 5825.0}, {"date": "2020-02-20", "close": 34.2, "volume": 6776.0}, {"date": "2020-02-21", "close": 33.2, "volume": 7223.0}, {"date": "2020-02-24", "close": 31.2, "volume": 7978.0}, {"date": "2020-02-25", "close": 29.0, "volume": 11230.0}, {"date": "2020-02-26", "close": 29.4, "volume": 52133.0}, {"date": "2020-02-27", "close": 27.6, "volume": 22986.0}, {"date": "2020-02-28", "close": 30.6, "volume": 51895.0}, {"date": "2020-03-02", "close": 32.0, "volume": 24587.0}, {"date": "2020-03-03", "close": 29.6, "volume": 12248.0}, {"date": "2020-03-04", "close": 29.4, "volume": 7567.0}, {"date": "2020-03-05", "close": 29.8, "volume": 7374.0}, {"date": "2020-03-06", "close": 27.4, "volume": 8057.0}, {"date": "2020-03-09", "close": 24.6, "volume": 8620.0}, {"date": "2020-03-10", "close": 25.4, "volume": 10455.0}, {"date": "2020-03-11", "close": 23.474, "volume": 7494.0}, {"date": "2020-03-12", "close": 20.998, "volume": 8577.0}, {"date": "2020-03-13", "close": 20.8, "volume": 5615.0}, {"date": "2020-03-16", "close": 21.0, "volume": 33850.0}, {"date": "2020-03-17", "close": 19.4, "volume": 25773.0}, {"date": "2020-03-18", "close": 15.6, "volume": 17891.0}, {"date": "2020-03-19", "close": 16.82, "volume": 8741.0}, {"date": "2020-03-20", "close": 13.9, "volume": 22759.0}, {"date": "2020-03-23", "close": 13.501, "volume": 4920.0}, {"date": "2020-03-24", "close": 13.688, "volume": 5743.0}, {"date": "2020-03-25", "close": 14.442, "volume": 7906.0}, {"date": "2020-03-26", "close": 15.606, "volume": 42345.0}, {"date": "2020-03-27", "close": 14.604, "volume": 5467.0}, {"date": "2020-03-30", "close": 14.104, "volume": 11852.0}, {"date": "2020-03-31", "close": 13.998, "volume": 10597.0}, {"date": "2020-04-01", "close": 13.584, "volume": 7874.0}, {"date": "2020-04-02", "close": 12.64, "volume": 29826.0}, {"date": "2020-04-03", "close": 12.0, "volume": 13921.0}, {"date": "2020-04-06", "close": 12.098, "volume": 151552.0}, {"date": "2020-04-07", "close": 11.6, "volume": 20895.0}, {"date": "2020-04-08", "close": 11.6, "volume": 11978.0}, {"date": "2020-04-09", "close": 12.498, "volume": 19720.0}, {"date": "2020-04-13", "close": 11.88, "volume": 13753.0}, {"date": "2020-04-14", "close": 14.252, "volume": 86732.0}, {"date": "2020-04-15", "close": 13.8, "volume": 80940.0}, {"date": "2020-04-16", "close": 13.0, "volume": 28964.0}, {"date": "2020-04-17", "close": 12.5, "volume": 14194.0}, {"date": "2020-04-20", "close": 12.686, "volume": 13873.0}, {"date": "2020-04-21", "close": 11.802, "volume": 18818.0}, {"date": "2020-04-22", "close": 11.718, "volume": 11971.0}, {"date": "2020-04-23", "close": 11.908, "volume": 7385.0}, {"date": "2020-04-24", "close": 11.8, "volume": 17906.0}, {"date": "2020-04-27", "close": 12.568, "volume": 14486.0}, {"date": "2020-04-28", "close": 12.504, "volume": 8274.0}, {"date": "2020-04-29", "close": 13.466, "volume": 14992.0}, {"date": "2020-04-30", "close": 14.73, "volume": 71291.0}, {"date": "2020-05-01", "close": 14.524, "volume": 14233.0}, {"date": "2020-05-04", "close": 14.06, "volume": 5946.0}, {"date": "2020-05-05", "close": 13.322, "volume": 10289.0}, {"date": "2020-05-06", "close": 13.698, "volume": 10409.0}, {"date": "2020-05-07", "close": 14.38, "volume": 74380.0}, {"date": "2020-05-08", "close": 14.4, "volume": 28466.0}, {"date": "2020-05-11", "close": 15.0, "volume": 18890.0}, {"date": "2020-05-12", "close": 14.696, "volume": 27437.0}, {"date": "2020-05-13", "close": 13.2, "volume": 20426.0}, {"date": "2020-05-14", "close": 13.38, "volume": 9498.0}, {"date": "2020-05-15", "close": 13.294, "volume": 76772.0}, {"date": "2020-05-18", "close": 13.402, "volume": 16823.0}, {"date": "2020-05-19", "close": 13.4, "volume": 14137.0}, {"date": "2020-05-20", "close": 14.2, "volume": 19405.0}, {"date": "2020-05-21", "close": 18.2, "volume": 674568.0}, {"date": "2020-05-22", "close": 18.0, "volume": 84039.0}, {"date": "2020-05-26", "close": 18.02, "volume": 25679.0}, {"date": "2020-05-27", "close": 17.98, "volume": 27328.0}, {"date": "2020-05-28", "close": 16.46, "volume": 29556.0}, {"date": "2020-05-29", "close": 16.758, "volume": 23232.0}, {"date": "2020-06-01", "close": 19.2, "volume": 117842.0}, {"date": "2020-06-02", "close": 20.8, "volume": 47971.0}, {"date": "2020-06-03", "close": 19.6, "volume": 25492.0}, {"date": "2020-06-04", "close": 18.994, "volume": 28116.0}, {"date": "2020-06-05", "close": 20.0, "volume": 28599.0}, {"date": "2020-06-08", "close": 26.8, "volume": 145621.0}, {"date": "2020-06-09", "close": 22.0, "volume": 78166.0}, {"date": "2020-06-10", "close": 20.4, "volume": 25887.0}, {"date": "2020-06-11", "close": 18.8, "volume": 17380.0}, {"date": "2020-06-12", "close": 19.5, "volume": 11175.0}, {"date": "2020-06-15", "close": 22.6, "volume": 99281.0}, {"date": "2020-06-16", "close": 21.6, "volume": 25194.0}, {"date": "2020-06-17", "close": 22.6, "volume": 14275.0}, {"date": "2020-06-18", "close": 21.6, "volume": 11418.0}, {"date": "2020-06-19", "close": 22.6, "volume": 21952.0}, {"date": "2020-06-22", "close": 27.8, "volume": 140684.0}, {"date": "2020-06-23", "close": 27.0, "volume": 61993.0}, {"date": "2020-06-24", "close": 30.2, "volume": 650187.0}, {"date": "2020-06-25", "close": 28.6, "volume": 57901.0}, {"date": "2020-06-26", "close": 29.2, "volume": 54318.0}, {"date": "2020-06-29", "close": 27.6, "volume": 41713.0}, {"date": "2020-06-30", "close": 28.4, "volume": 20690.0}, {"date": "2020-07-01", "close": 26.0, "volume": 56246.0}, {"date": "2020-07-02", "close": 26.0, "volume": 27118.0}, {"date": "2020-07-06", "close": 26.2, "volume": 35346.0}, {"date": "2020-07-07", "close": 25.2, "volume": 21307.0}, {"date": "2020-07-08", "close": 26.0, "volume": 15520.0}, {"date": "2020-07-09", "close": 25.4, "volume": 14081.0}, {"date": "2020-07-10", "close": 23.6, "volume": 22843.0}, {"date": "2020-07-13", "close": 25.2, "volume": 88673.0}, {"date": "2020-07-14", "close": 23.2, "volume": 17366.0}, {"date": "2020-07-15", "close": 23.6, "volume": 21448.0}, {"date": "2020-07-16", "close": 24.0, "volume": 14587.0}, {"date": "2020-07-17", "close": 28.2, "volume": 148144.0}, {"date": "2020-07-20", "close": 29.8, "volume": 150175.0}, {"date": "2020-07-21", "close": 32.0, "volume": 269458.0}, {"date": "2020-07-22", "close": 29.4, "volume": 214149.0}, {"date": "2020-07-23", "close": 26.0, "volume": 41688.0}, {"date": "2020-07-24", "close": 26.8, "volume": 50077.0}, {"date": "2020-07-27", "close": 25.6, "volume": 23946.0}, {"date": "2020-07-28", "close": 24.0, "volume": 22352.0}, {"date": "2020-07-29", "close": 24.6, "volume": 34772.0}, {"date": "2020-07-30", "close": 140.0, "volume": 4860146.0}, {"date": "2020-07-31", "close": 62.8, "volume": 1030713.0}, {"date": "2020-08-03", "close": 63.4, "volume": 474195.0}, {"date": "2020-08-04", "close": 79.4, "volume": 1436550.0}, {"date": "2020-08-05", "close": 75.0, "volume": 186622.0}, {"date": "2020-08-06", "close": 69.2, "volume": 114620.0}, {"date": "2020-08-07", "close": 63.2, "volume": 107490.0}, {"date": "2020-08-10", "close": 67.6, "volume": 114149.0}, {"date": "2020-08-11", "close": 66.0, "volume": 49990.0}, {"date": "2020-08-12", "close": 61.4, "volume": 73281.0}, {"date": "2020-08-13", "close": 64.0, "volume": 115744.0}, {"date": "2020-08-14", "close": 63.4, "volume": 52645.0}, {"date": "2020-08-17", "close": 65.0, "volume": 49804.0}, {"date": "2020-08-18", "close": 51.4, "volume": 117903.0}, {"date": "2020-08-19", "close": 51.2, "volume": 43564.0}, {"date": "2020-08-20", "close": 54.4, "volume": 472957.0}, {"date": "2020-08-21", "close": 48.2, "volume": 69586.0}, {"date": "2020-08-24", "close": 45.8, "volume": 37610.0}, {"date": "2020-08-25", "close": 45.4, "volume": 39594.0}, {"date": "2020-08-26", "close": 44.8, "volume": 25995.0}, {"date": "2020-08-27", "close": 43.2, "volume": 29725.0}, {"date": "2020-08-28", "close": 45.0, "volume": 25396.0}, {"date": "2020-08-31", "close": 43.6, "volume": 23770.0}, {"date": "2020-09-01", "close": 43.8, "volume": 24556.0}, {"date": "2020-09-02", "close": 42.6, "volume": 27885.0}, {"date": "2020-09-03", "close": 38.4, "volume": 59453.0}, {"date": "2020-09-04", "close": 43.2, "volume": 316500.0}, {"date": "2020-09-08", "close": 47.2, "volume": 61328.0}, {"date": "2020-09-09", "close": 57.2, "volume": 485230.0}, {"date": "2020-09-10", "close": 43.8, "volume": 134705.0}, {"date": "2020-09-11", "close": 42.2, "volume": 49316.0}, {"date": "2020-09-14", "close": 41.6, "volume": 25839.0}, {"date": "2020-09-15", "close": 43.4, "volume": 29173.0}, {"date": "2020-09-16", "close": 41.8, "volume": 24568.0}, {"date": "2020-09-17", "close": 42.2, "volume": 26012.0}, {"date": "2020-09-18", "close": 43.4, "volume": 44974.0}, {"date": "2020-09-21", "close": 45.6, "volume": 86863.0}, {"date": "2020-09-22", "close": 46.8, "volume": 139128.0}, {"date": "2020-09-23", "close": 44.4, "volume": 37950.0}, {"date": "2020-09-24", "close": 43.8, "volume": 27072.0}, {"date": "2020-09-25", "close": 46.6, "volume": 22091.0}, {"date": "2020-09-28", "close": 47.4, "volume": 57701.0}, {"date": "2020-09-29", "close": 49.6, "volume": 43990.0}, {"date": "2020-09-30", "close": 49.0, "volume": 25427.0}, {"date": "2020-10-01", "close": 49.0, "volume": 11513.0}, {"date": "2020-10-02", "close": 52.8, "volume": 59476.0}, {"date": "2020-10-05", "close": 50.8, "volume": 27702.0}, {"date": "2020-10-06", "close": 47.4, "volume": 127126.0}, {"date": "2020-10-07", "close": 48.0, "volume": 20268.0}, {"date": "2020-10-08", "close": 46.6, "volume": 13309.0}, {"date": "2020-10-09", "close": 46.0, "volume": 12702.0}, {"date": "2020-10-12", "close": 44.9, "volume": 15187.0}, {"date": "2020-10-13", "close": 44.6, "volume": 19123.0}, {"date": "2020-10-14", "close": 44.4, "volume": 23980.0}, {"date": "2020-10-15", "close": 46.2, "volume": 57513.0}, {"date": "2020-10-16", "close": 46.4, "volume": 36946.0}, {"date": "2020-10-19", "close": 47.2, "volume": 62062.0}, {"date": "2020-10-20", "close": 46.2, "volume": 27365.0}, {"date": "2020-10-21", "close": 44.8, "volume": 25699.0}, {"date": "2020-10-22", "close": 43.2, "volume": 14242.0}, {"date": "2020-10-23", "close": 44.0, "volume": 20276.0}, {"date": "2020-10-26", "close": 44.2, "volume": 25659.0}, {"date": "2020-10-27", "close": 44.4, "volume": 32715.0}, {"date": "2020-10-28", "close": 43.2, "volume": 24640.0}, {"date": "2020-10-29", "close": 42.2, "volume": 32330.0}, {"date": "2020-10-30", "close": 38.8, "volume": 28130.0}, {"date": "2020-11-02", "close": 41.4, "volume": 11518.0}, {"date": "2020-11-03", "close": 40.0, "volume": 11573.0}, {"date": "2020-11-04", "close": 42.0, "volume": 21938.0}, {"date": "2020-11-05", "close": 41.2, "volume": 11047.0}, {"date": "2020-11-06", "close": 40.0, "volume": 14420.0}, {"date": "2020-11-09", "close": 39.8, "volume": 17931.0}, {"date": "2020-11-10", "close": 40.8, "volume": 35593.0}, {"date": "2020-11-11", "close": 40.6, "volume": 13559.0}, {"date": "2020-11-12", "close": 43.0, "volume": 21990.0}, {"date": "2020-11-13", "close": 42.0, "volume": 25259.0}, {"date": "2020-11-16", "close": 44.2, "volume": 49461.0}, {"date": "2020-11-17", "close": 43.0, "volume": 23485.0}, {"date": "2020-11-18", "close": 42.6, "volume": 14885.0}, {"date": "2020-11-19", "close": 44.4, "volume": 26045.0}, {"date": "2020-11-20", "close": 42.6, "volume": 17911.0}, {"date": "2020-11-23", "close": 42.4, "volume": 18505.0}, {"date": "2020-11-24", "close": 48.2, "volume": 170992.0}, {"date": "2020-11-25", "close": 44.4, "volume": 42398.0}, {"date": "2020-11-27", "close": 44.8, "volume": 17782.0}, {"date": "2020-11-30", "close": 45.0, "volume": 16497.0}, {"date": "2020-12-01", "close": 44.2, "volume": 18830.0}, {"date": "2020-12-02", "close": 43.8, "volume": 16763.0}, {"date": "2020-12-03", "close": 46.6, "volume": 174621.0}, {"date": "2020-12-04", "close": 47.4, "volume": 27546.0}, {"date": "2020-12-07", "close": 46.8, "volume": 24159.0}, {"date": "2020-12-08", "close": 48.2, "volume": 53839.0}, {"date": "2020-12-09", "close": 48.4, "volume": 70113.0}, {"date": "2020-12-10", "close": 46.4, "volume": 225743.0}, {"date": "2020-12-11", "close": 45.6, "volume": 26572.0}, {"date": "2020-12-14", "close": 44.8, "volume": 26419.0}, {"date": "2020-12-15", "close": 44.5, "volume": 24127.0}, {"date": "2020-12-16", "close": 43.6, "volume": 12665.0}, {"date": "2020-12-17", "close": 42.8, "volume": 42945.0}, {"date": "2020-12-18", "close": 42.2, "volume": 16072.0}, {"date": "2020-12-21", "close": 41.0, "volume": 26099.0}, {"date": "2020-12-22", "close": 41.0, "volume": 30320.0}, {"date": "2020-12-23", "close": 41.8, "volume": 22523.0}, {"date": "2020-12-24", "close": 41.8, "volume": 22491.0}, {"date": "2020-12-28", "close": 40.8, "volume": 31613.0}, {"date": "2020-12-29", "close": 40.2, "volume": 27789.0}, {"date": "2020-12-30", "close": 42.0, "volume": 38636.0}, {"date": "2020-12-31", "close": 41.4, "volume": 22517.0}, {"date": "2021-01-04", "close": 42.0, "volume": 22122.0}, {"date": "2021-01-05", "close": 42.6, "volume": 46210.0}, {"date": "2021-01-06", "close": 42.2, "volume": 37786.0}, {"date": "2021-01-07", "close": 43.4, "volume": 19377.0}, {"date": "2021-01-08", "close": 45.6, "volume": 75814.0}, {"date": "2021-01-11", "close": 48.0, "volume": 37848.0}, {"date": "2021-01-12", "close": 46.0, "volume": 48685.0}, {"date": "2021-01-13", "close": 48.8, "volume": 32900.0}, {"date": "2021-01-14", "close": 48.8, "volume": 21689.0}, {"date": "2021-01-15", "close": 46.6, "volume": 19576.0}, {"date": "2021-01-19", "close": 48.4, "volume": 17864.0}, {"date": "2021-01-20", "close": 49.0, "volume": 146614.0}, {"date": "2021-01-21", "close": 49.0, "volume": 50743.0}, {"date": "2021-01-22", "close": 52.4, "volume": 67770.0}, {"date": "2021-01-25", "close": 62.0, "volume": 143296.0}, {"date": "2021-01-26", "close": 59.2, "volume": 61401.0}, {"date": "2021-01-27", "close": 57.4, "volume": 38270.0}, {"date": "2021-01-28", "close": 53.4, "volume": 83364.0}, {"date": "2021-01-29", "close": 56.8, "volume": 41373.0}, {"date": "2021-02-01", "close": 55.6, "volume": 26732.0}, {"date": "2021-02-02", "close": 56.6, "volume": 27565.0}, {"date": "2021-02-03", "close": 59.4, "volume": 26516.0}, {"date": "2021-02-04", "close": 63.0, "volume": 273984.0}, {"date": "2021-02-05", "close": 61.8, "volume": 36976.0}, {"date": "2021-02-08", "close": 65.6, "volume": 92732.0}, {"date": "2021-02-09", "close": 77.8, "volume": 273818.0}, {"date": "2021-02-10", "close": 73.8, "volume": 68008.0}, {"date": "2021-02-11", "close": 70.4, "volume": 26877.0}, {"date": "2021-02-12", "close": 70.8, "volume": 19644.0}, {"date": "2021-02-16", "close": 74.4, "volume": 19889.0}, {"date": "2021-02-17", "close": 67.0, "volume": 42765.0}, {"date": "2021-02-18", "close": 63.8, "volume": 24257.0}, {"date": "2021-02-19", "close": 63.6, "volume": 14997.0}, {"date": "2021-02-22", "close": 62.6, "volume": 14437.0}, {"date": "2021-02-23", "close": 53.2, "volume": 45070.0}, {"date": "2021-02-24", "close": 54.4, "volume": 13125.0}, {"date": "2021-02-25", "close": 51.6, "volume": 11510.0}, {"date": "2021-02-26", "close": 48.8, "volume": 13875.0}, {"date": "2021-03-01", "close": 52.2, "volume": 10870.0}, {"date": "2021-03-02", "close": 50.2, "volume": 9124.0}, {"date": "2021-03-03", "close": 47.2, "volume": 24274.0}, {"date": "2021-03-04", "close": 44.6, "volume": 31983.0}, {"date": "2021-03-05", "close": 43.6, "volume": 37165.0}, {"date": "2021-03-08", "close": 43.4, "volume": 21983.0}, {"date": "2021-03-09", "close": 46.0, "volume": 13192.0}, {"date": "2021-03-10", "close": 46.4, "volume": 12096.0}, {"date": "2021-03-11", "close": 49.0, "volume": 9873.0}, {"date": "2021-03-12", "close": 50.6, "volume": 6903.0}, {"date": "2021-03-15", "close": 52.2, "volume": 32369.0}, {"date": "2021-03-16", "close": 49.8, "volume": 9056.0}, {"date": "2021-03-17", "close": 51.6, "volume": 9187.0}, {"date": "2021-03-18", "close": 50.4, "volume": 11186.0}, {"date": "2021-03-19", "close": 51.8, "volume": 10666.0}, {"date": "2021-03-22", "close": 49.7, "volume": 18658.0}, {"date": "2021-03-23", "close": 46.2, "volume": 10241.0}, {"date": "2021-03-24", "close": 45.2, "volume": 6329.0}, {"date": "2021-03-25", "close": 48.0, "volume": 7775.0}, {"date": "2021-03-26", "close": 46.0, "volume": 6767.0}, {"date": "2021-03-29", "close": 44.6, "volume": 8323.0}, {"date": "2021-03-30", "close": 47.8, "volume": 29757.0}, {"date": "2021-03-31", "close": 46.2, "volume": 11973.0}, {"date": "2021-04-01", "close": 46.6, "volume": 38995.0}, {"date": "2021-04-05", "close": 47.4, "volume": 28741.0}, {"date": "2021-04-06", "close": 45.8, "volume": 13801.0}, {"date": "2021-04-07", "close": 42.4, "volume": 24973.0}, {"date": "2021-04-08", "close": 42.4, "volume": 16648.0}, {"date": "2021-04-09", "close": 41.0, "volume": 16091.0}, {"date": "2021-04-12", "close": 39.2, "volume": 18693.0}, {"date": "2021-04-13", "close": 40.4, "volume": 15692.0}, {"date": "2021-04-14", "close": 41.0, "volume": 29675.0}, {"date": "2021-04-15", "close": 39.2, "volume": 21203.0}, {"date": "2021-04-16", "close": 37.0, "volume": 29928.0}, {"date": "2021-04-19", "close": 36.6, "volume": 12300.0}, {"date": "2021-04-20", "close": 36.6, "volume": 10791.0}, {"date": "2021-04-21", "close": 39.4, "volume": 11024.0}, {"date": "2021-04-22", "close": 36.0, "volume": 56808.0}, {"date": "2021-04-23", "close": 38.2, "volume": 24892.0}, {"date": "2021-04-26", "close": 39.0, "volume": 54531.0}, {"date": "2021-04-27", "close": 38.8, "volume": 12566.0}, {"date": "2021-04-28", "close": 38.6, "volume": 8164.0}, {"date": "2021-04-29", "close": 37.8, "volume": 25953.0}, {"date": "2021-04-30", "close": 36.4, "volume": 14746.0}, {"date": "2021-05-03", "close": 99.0, "volume": 16673370.0}, {"date": "2021-05-04", "close": 105.0, "volume": 11711755.0}, {"date": "2021-05-05", "close": 101.2, "volume": 3115604.0}, {"date": "2021-05-06", "close": 90.0, "volume": 744082.0}, {"date": "2021-05-07", "close": 76.8, "volume": 474367.0}, {"date": "2021-05-10", "close": 88.8, "volume": 4454587.0}, {"date": "2021-05-11", "close": 88.2, "volume": 679791.0}, {"date": "2021-05-12", "close": 77.6, "volume": 315217.0}, {"date": "2021-05-13", "close": 69.4, "volume": 158468.0}, {"date": "2021-05-14", "close": 80.0, "volume": 418675.0}, {"date": "2021-05-17", "close": 78.6, "volume": 108738.0}, {"date": "2021-05-18", "close": 80.2, "volume": 128807.0}, {"date": "2021-05-19", "close": 82.6, "volume": 226447.0}, {"date": "2021-05-20", "close": 94.8, "volume": 2761157.0}, {"date": "2021-05-21", "close": 81.2, "volume": 309939.0}, {"date": "2021-05-24", "close": 77.0, "volume": 120138.0}, {"date": "2021-05-25", "close": 74.8, "volume": 103661.0}, {"date": "2021-05-26", "close": 74.2, "volume": 134604.0}, {"date": "2021-05-27", "close": 71.0, "volume": 175034.0}, {"date": "2021-05-28", "close": 66.2, "volume": 122934.0}, {"date": "2021-06-01", "close": 70.8, "volume": 112369.0}, {"date": "2021-06-02", "close": 67.2, "volume": 137386.0}, {"date": "2021-06-03", "close": 65.8, "volume": 66855.0}, {"date": "2021-06-04", "close": 68.8, "volume": 86116.0}, {"date": "2021-06-07", "close": 70.4, "volume": 74886.0}, {"date": "2021-06-08", "close": 83.4, "volume": 1394663.0}, {"date": "2021-06-09", "close": 76.0, "volume": 213328.0}, {"date": "2021-06-10", "close": 76.2, "volume": 57988.0}, {"date": "2021-06-11", "close": 77.0, "volume": 55600.0}, {"date": "2021-06-14", "close": 79.8, "volume": 100415.0}, {"date": "2021-06-15", "close": 75.4, "volume": 533060.0}, {"date": "2021-06-16", "close": 75.6, "volume": 70748.0}, {"date": "2021-06-17", "close": 78.0, "volume": 35430.0}, {"date": "2021-06-18", "close": 75.6, "volume": 44367.0}, {"date": "2021-06-21", "close": 74.8, "volume": 45344.0}, {"date": "2021-06-22", "close": 70.8, "volume": 56408.0}, {"date": "2021-06-23", "close": 74.6, "volume": 40369.0}, {"date": "2021-06-24", "close": 73.4, "volume": 24933.0}, {"date": "2021-06-25", "close": 79.8, "volume": 74703.0}, {"date": "2021-06-28", "close": 76.2, "volume": 33847.0}, {"date": "2021-06-29", "close": 74.4, "volume": 26961.0}, {"date": "2021-06-30", "close": 72.6, "volume": 24876.0}, {"date": "2021-07-01", "close": 71.8, "volume": 24430.0}, {"date": "2021-07-02", "close": 70.8, "volume": 19724.0}, {"date": "2021-07-06", "close": 69.6, "volume": 32987.0}, {"date": "2021-07-07", "close": 65.0, "volume": 33304.0}, {"date": "2021-07-08", "close": 64.2, "volume": 25985.0}, {"date": "2021-07-09", "close": 69.0, "volume": 19926.0}, {"date": "2021-07-12", "close": 67.2, "volume": 22726.0}, {"date": "2021-07-13", "close": 63.4, "volume": 18398.0}, {"date": "2021-07-14", "close": 61.4, "volume": 21313.0}, {"date": "2021-07-15", "close": 61.4, "volume": 12053.0}, {"date": "2021-07-16", "close": 60.2, "volume": 19938.0}, {"date": "2021-07-19", "close": 61.0, "volume": 30874.0}, {"date": "2021-07-20", "close": 61.4, "volume": 19612.0}, {"date": "2021-07-21", "close": 65.0, "volume": 23580.0}, {"date": "2021-07-22", "close": 61.8, "volume": 37166.0}, {"date": "2021-07-23", "close": 60.4, "volume": 22844.0}, {"date": "2021-07-26", "close": 59.4, "volume": 27235.0}, {"date": "2021-07-27", "close": 58.6, "volume": 25807.0}, {"date": "2021-07-28", "close": 60.6, "volume": 70450.0}, {"date": "2021-07-29", "close": 61.0, "volume": 20041.0}, {"date": "2021-07-30", "close": 62.2, "volume": 44411.0}, {"date": "2021-08-02", "close": 62.0, "volume": 21411.0}, {"date": "2021-08-03", "close": 64.4, "volume": 95928.0}, {"date": "2021-08-04", "close": 59.4, "volume": 35304.0}, {"date": "2021-08-05", "close": 59.8, "volume": 13153.0}, {"date": "2021-08-06", "close": 70.2, "volume": 145999.0}, {"date": "2021-08-09", "close": 65.0, "volume": 47337.0}, {"date": "2021-08-10", "close": 68.2, "volume": 60818.0}, {"date": "2021-08-11", "close": 63.0, "volume": 62110.0}, {"date": "2021-08-12", "close": 63.2, "volume": 17653.0}, {"date": "2021-08-13", "close": 61.2, "volume": 24301.0}, {"date": "2021-08-16", "close": 58.0, "volume": 26032.0}, {"date": "2021-08-17", "close": 56.8, "volume": 30347.0}, {"date": "2021-08-18", "close": 57.2, "volume": 23552.0}, {"date": "2021-08-19", "close": 57.6, "volume": 37552.0}, {"date": "2021-08-20", "close": 60.4, "volume": 65651.0}, {"date": "2021-08-23", "close": 63.0, "volume": 26714.0}, {"date": "2021-08-24", "close": 64.0, "volume": 27066.0}, {"date": "2021-08-25", "close": 68.8, "volume": 38417.0}, {"date": "2021-08-26", "close": 72.6, "volume": 294874.0}, {"date": "2021-08-27", "close": 65.4, "volume": 58672.0}, {"date": "2021-08-30", "close": 65.6, "volume": 15071.0}, {"date": "2021-08-31", "close": 67.4, "volume": 20104.0}, {"date": "2021-09-01", "close": 66.2, "volume": 14716.0}, {"date": "2021-09-02", "close": 68.0, "volume": 17697.0}, {"date": "2021-09-03", "close": 65.0, "volume": 16631.0}, {"date": "2021-09-07", "close": 64.6, "volume": 16724.0}, {"date": "2021-09-08", "close": 62.8, "volume": 21412.0}, {"date": "2021-09-09", "close": 64.4, "volume": 14650.0}, {"date": "2021-09-10", "close": 62.4, "volume": 14968.0}, {"date": "2021-09-13", "close": 63.2, "volume": 13449.0}, {"date": "2021-09-14", "close": 59.8, "volume": 21716.0}, {"date": "2021-09-15", "close": 61.4, "volume": 15994.0}, {"date": "2021-09-16", "close": 59.4, "volume": 17224.0}, {"date": "2021-09-17", "close": 62.2, "volume": 20623.0}, {"date": "2021-09-20", "close": 57.4, "volume": 28683.0}, {"date": "2021-09-21", "close": 57.4, "volume": 14635.0}, {"date": "2021-09-22", "close": 58.0, "volume": 8278.0}, {"date": "2021-09-23", "close": 59.4, "volume": 13018.0}, {"date": "2021-09-24", "close": 58.4, "volume": 7074.0}, {"date": "2021-09-27", "close": 59.6, "volume": 17261.0}, {"date": "2021-09-28", "close": 57.2, "volume": 13456.0}, {"date": "2021-09-29", "close": 55.6, "volume": 16643.0}, {"date": "2021-09-30", "close": 56.4, "volume": 10157.0}, {"date": "2021-10-01", "close": 55.4, "volume": 15263.0}, {"date": "2021-10-04", "close": 53.6, "volume": 8715.0}, {"date": "2021-10-05", "close": 52.4, "volume": 9333.0}, {"date": "2021-10-06", "close": 50.6, "volume": 11257.0}, {"date": "2021-10-07", "close": 51.8, "volume": 10084.0}, {"date": "2021-10-08", "close": 51.0, "volume": 7252.0}, {"date": "2021-10-11", "close": 50.4, "volume": 4665.0}, {"date": "2021-10-12", "close": 50.8, "volume": 6829.0}, {"date": "2021-10-13", "close": 53.4, "volume": 7925.0}, {"date": "2021-10-14", "close": 52.2, "volume": 5516.0}, {"date": "2021-10-15", "close": 51.2, "volume": 6288.0}, {"date": "2021-10-18", "close": 51.2, "volume": 5767.0}, {"date": "2021-10-19", "close": 51.4, "volume": 6702.0}, {"date": "2021-10-20", "close": 50.8, "volume": 5629.0}, {"date": "2021-10-21", "close": 49.4, "volume": 8812.0}, {"date": "2021-10-22", "close": 47.2, "volume": 23318.0}, {"date": "2021-10-25", "close": 46.6, "volume": 12209.0}, {"date": "2021-10-26", "close": 47.4, "volume": 8119.0}, {"date": "2021-10-27", "close": 46.6, "volume": 8764.0}, {"date": "2021-10-28", "close": 46.5, "volume": 4963.0}, {"date": "2021-10-29", "close": 47.2, "volume": 15200.0}, {"date": "2021-11-01", "close": 52.1, "volume": 21738.0}, {"date": "2021-11-02", "close": 49.8, "volume": 7590.0}, {"date": "2021-11-03", "close": 49.0, "volume": 6726.0}, {"date": "2021-11-04", "close": 47.0, "volume": 13870.0}, {"date": "2021-11-05", "close": 46.8, "volume": 12963.0}, {"date": "2021-11-08", "close": 46.6, "volume": 9831.0}, {"date": "2021-11-09", "close": 45.2, "volume": 8054.0}, {"date": "2021-11-10", "close": 44.0, "volume": 11285.0}, {"date": "2021-11-11", "close": 43.6, "volume": 7208.0}, {"date": "2021-11-12", "close": 46.4, "volume": 21726.0}, {"date": "2021-11-15", "close": 45.4, "volume": 19779.0}, {"date": "2021-11-16", "close": 41.4, "volume": 33668.0}, {"date": "2021-11-17", "close": 40.6, "volume": 10859.0}, {"date": "2021-11-18", "close": 40.2, "volume": 66047.0}, {"date": "2021-11-19", "close": 39.2, "volume": 12270.0}, {"date": "2021-11-22", "close": 37.0, "volume": 19560.0}, {"date": "2021-11-23", "close": 37.0, "volume": 8142.0}, {"date": "2021-11-24", "close": 39.0, "volume": 6954.0}, {"date": "2021-11-26", "close": 38.2, "volume": 6343.0}, {"date": "2021-11-29", "close": 41.0, "volume": 318354.0}, {"date": "2021-11-30", "close": 38.8, "volume": 35759.0}, {"date": "2021-12-01", "close": 36.6, "volume": 56311.0}, {"date": "2021-12-02", "close": 37.8, "volume": 19783.0}, {"date": "2021-12-03", "close": 35.2, "volume": 21953.0}, {"date": "2021-12-06", "close": 36.0, "volume": 22547.0}, {"date": "2021-12-07", "close": 37.7, "volume": 23506.0}, {"date": "2021-12-08", "close": 39.4, "volume": 94468.0}, {"date": "2021-12-09", "close": 37.4, "volume": 8330.0}, {"date": "2021-12-10", "close": 37.2, "volume": 6866.0}, {"date": "2021-12-13", "close": 36.2, "volume": 9713.0}, {"date": "2021-12-14", "close": 36.0, "volume": 4157.0}, {"date": "2021-12-15", "close": 36.4, "volume": 11344.0}, {"date": "2021-12-16", "close": 34.2, "volume": 10163.0}, {"date": "2021-12-17", "close": 35.0, "volume": 5879.0}, {"date": "2021-12-20", "close": 33.4, "volume": 8914.0}, {"date": "2021-12-21", "close": 34.6, "volume": 11559.0}, {"date": "2021-12-22", "close": 34.0, "volume": 15821.0}, {"date": "2021-12-23", "close": 35.6, "volume": 52601.0}, {"date": "2021-12-27", "close": 35.6, "volume": 39985.0}, {"date": "2021-12-28", "close": 33.8, "volume": 16902.0}, {"date": "2021-12-29", "close": 32.4, "volume": 18119.0}, {"date": "2021-12-30", "close": 32.8, "volume": 14385.0}, {"date": "2021-12-31", "close": 31.6, "volume": 25413.0}, {"date": "2022-01-03", "close": 34.2, "volume": 10690.0}, {"date": "2022-01-04", "close": 34.0, "volume": 9516.0}, {"date": "2022-01-05", "close": 32.6, "volume": 11795.0}, {"date": "2022-01-06", "close": 31.4, "volume": 9916.0}, {"date": "2022-01-07", "close": 31.4, "volume": 5059.0}, {"date": "2022-01-10", "close": 30.8, "volume": 7355.0}, {"date": "2022-01-11", "close": 30.8, "volume": 2948.0}, {"date": "2022-01-12", "close": 31.4, "volume": 9525.0}, {"date": "2022-01-13", "close": 31.2, "volume": 17906.0}, {"date": "2022-01-14", "close": 31.2, "volume": 7979.0}, {"date": "2022-01-18", "close": 29.8, "volume": 5182.0}, {"date": "2022-01-19", "close": 28.6, "volume": 8321.0}, {"date": "2022-01-20", "close": 27.2, "volume": 6127.0}, {"date": "2022-01-21", "close": 25.2, "volume": 6232.0}, {"date": "2022-01-24", "close": 26.0, "volume": 6829.0}, {"date": "2022-01-25", "close": 25.4, "volume": 5076.0}, {"date": "2022-01-26", "close": 24.8, "volume": 4652.0}, {"date": "2022-01-27", "close": 23.8, "volume": 4471.0}, {"date": "2022-01-28", "close": 24.6, "volume": 2932.0}, {"date": "2022-01-31", "close": 25.8, "volume": 5526.0}, {"date": "2022-02-01", "close": 26.2, "volume": 4247.0}, {"date": "2022-02-02", "close": 25.8, "volume": 4168.0}, {"date": "2022-02-03", "close": 24.8, "volume": 2398.0}, {"date": "2022-02-04", "close": 24.8, "volume": 7169.0}, {"date": "2022-02-07", "close": 27.0, "volume": 6638.0}, {"date": "2022-02-08", "close": 25.8, "volume": 1706.0}, {"date": "2022-02-09", "close": 26.4, "volume": 3919.0}, {"date": "2022-02-10", "close": 25.6, "volume": 2179.0}, {"date": "2022-02-11", "close": 25.388, "volume": 4185.0}, {"date": "2022-02-14", "close": 25.0, "volume": 3735.0}, {"date": "2022-02-15", "close": 26.2, "volume": 4920.0}, {"date": "2022-02-16", "close": 26.6, "volume": 2937.0}, {"date": "2022-02-17", "close": 26.4, "volume": 16490.0}, {"date": "2022-02-18", "close": 26.0, "volume": 8396.0}, {"date": "2022-02-22", "close": 26.0, "volume": 8074.0}, {"date": "2022-02-23", "close": 26.4, "volume": 3183.0}, {"date": "2022-02-24", "close": 27.4, "volume": 10226.0}, {"date": "2022-02-25", "close": 31.0, "volume": 23664.0}, {"date": "2022-02-28", "close": 30.6, "volume": 5463.0}, {"date": "2022-03-01", "close": 29.8, "volume": 2818.0}, {"date": "2022-03-02", "close": 30.6, "volume": 5773.0}, {"date": "2022-03-03", "close": 29.2, "volume": 3707.0}, {"date": "2022-03-04", "close": 31.0, "volume": 4461.0}, {"date": "2022-03-07", "close": 29.8, "volume": 12749.0}, {"date": "2022-03-08", "close": 29.2, "volume": 10695.0}, {"date": "2022-03-09", "close": 29.6, "volume": 7969.0}, {"date": "2022-03-10", "close": 30.0, "volume": 1668.0}, {"date": "2022-03-11", "close": 26.8, "volume": 12354.0}, {"date": "2022-03-14", "close": 25.6, "volume": 4975.0}, {"date": "2022-03-15", "close": 25.4, "volume": 1878.0}, {"date": "2022-03-16", "close": 27.0, "volume": 7227.0}, {"date": "2022-03-17", "close": 27.6, "volume": 4653.0}, {"date": "2022-03-18", "close": 27.8, "volume": 4928.0}, {"date": "2022-03-21", "close": 28.0, "volume": 1378.0}, {"date": "2022-03-22", "close": 28.0, "volume": 3454.0}, {"date": "2022-03-23", "close": 27.4, "volume": 1783.0}, {"date": "2022-03-24", "close": 25.0, "volume": 28751.0}, {"date": "2022-03-25", "close": 24.6, "volume": 8625.0}, {"date": "2022-03-28", "close": 25.6, "volume": 8787.0}, {"date": "2022-03-29", "close": 27.0, "volume": 5082.0}, {"date": "2022-03-30", "close": 26.6, "volume": 3387.0}, {"date": "2022-03-31", "close": 27.0, "volume": 3969.0}, {"date": "2022-04-01", "close": 27.6, "volume": 5536.0}, {"date": "2022-04-04", "close": 33.6, "volume": 58135.0}, {"date": "2022-04-05", "close": 28.0, "volume": 33525.0}, {"date": "2022-04-06", "close": 27.7, "volume": 11438.0}, {"date": "2022-04-07", "close": 26.4, "volume": 6425.0}, {"date": "2022-04-08", "close": 24.8, "volume": 4616.0}, {"date": "2022-04-11", "close": 23.8, "volume": 7359.0}, {"date": "2022-04-12", "close": 24.2, "volume": 4378.0}, {"date": "2022-04-13", "close": 24.2, "volume": 2510.0}, {"date": "2022-04-14", "close": 23.4, "volume": 2636.0}, {"date": "2022-04-18", "close": 23.2, "volume": 4945.0}, {"date": "2022-04-19", "close": 22.6, "volume": 4954.0}, {"date": "2022-04-20", "close": 22.7, "volume": 1579.0}, {"date": "2022-04-21", "close": 22.4, "volume": 2890.0}, {"date": "2022-04-22", "close": 21.2, "volume": 3904.0}, {"date": "2022-04-25", "close": 21.8, "volume": 5382.0}, {"date": "2022-04-26", "close": 21.0, "volume": 38986.0}, {"date": "2022-04-27", "close": 21.0, "volume": 5411.0}, {"date": "2022-04-28", "close": 21.8, "volume": 3345.0}, {"date": "2022-04-29", "close": 21.4, "volume": 3152.0}, {"date": "2022-05-02", "close": 21.4, "volume": 2340.0}, {"date": "2022-05-03", "close": 21.0, "volume": 1577.0}, {"date": "2022-05-04", "close": 21.4, "volume": 2803.0}, {"date": "2022-05-05", "close": 20.6, "volume": 3271.0}, {"date": "2022-05-06", "close": 20.8, "volume": 5148.0}, {"date": "2022-05-09", "close": 19.67, "volume": 3934.0}, {"date": "2022-05-10", "close": 22.8, "volume": 345224.0}, {"date": "2022-05-11", "close": 20.2, "volume": 28378.0}, {"date": "2022-05-12", "close": 20.4, "volume": 10483.0}, {"date": "2022-05-13", "close": 20.4, "volume": 15360.0}, {"date": "2022-05-16", "close": 21.2, "volume": 4374.0}, {"date": "2022-05-17", "close": 21.5, "volume": 6750.0}, {"date": "2022-05-18", "close": 20.8, "volume": 2660.0}, {"date": "2022-05-19", "close": 21.6, "volume": 1825.0}, {"date": "2022-05-20", "close": 21.4, "volume": 2172.0}, {"date": "2022-05-23", "close": 21.4, "volume": 5238.0}, {"date": "2022-05-24", "close": 21.6, "volume": 42195.0}, {"date": "2022-05-25", "close": 22.2, "volume": 4932.0}, {"date": "2022-05-26", "close": 22.4, "volume": 3163.0}, {"date": "2022-05-27", "close": 23.2, "volume": 3215.0}, {"date": "2022-05-31", "close": 22.8, "volume": 4012.0}, {"date": "2022-06-01", "close": 24.4, "volume": 7393.0}, {"date": "2022-06-02", "close": 24.2, "volume": 7032.0}, {"date": "2022-06-03", "close": 23.6, "volume": 1300.0}, {"date": "2022-06-06", "close": 23.0, "volume": 2621.0}, {"date": "2022-06-07", "close": 23.4, "volume": 2659.0}, {"date": "2022-06-08", "close": 23.8, "volume": 6875.0}, {"date": "2022-06-09", "close": 24.0, "volume": 2391.0}, {"date": "2022-06-10", "close": 23.4, "volume": 1887.0}, {"date": "2022-06-13", "close": 21.2, "volume": 8498.0}, {"date": "2022-06-14", "close": 21.6, "volume": 3413.0}, {"date": "2022-06-15", "close": 21.8, "volume": 1924.0}, {"date": "2022-06-16", "close": 21.4, "volume": 3429.0}, {"date": "2022-06-17", "close": 21.8, "volume": 1599.0}, {"date": "2022-06-21", "close": 22.0, "volume": 1734.0}, {"date": "2022-06-22", "close": 21.6, "volume": 1647.0}, {"date": "2022-06-23", "close": 22.2, "volume": 2501.0}, {"date": "2022-06-24", "close": 21.2, "volume": 4491.0}, {"date": "2022-06-27", "close": 21.6, "volume": 2541.0}, {"date": "2022-06-28", "close": 22.8, "volume": 15661.0}, {"date": "2022-06-29", "close": 23.6, "volume": 4661.0}, {"date": "2022-06-30", "close": 21.2, "volume": 4277.0}, {"date": "2022-07-01", "close": 22.2, "volume": 3370.0}, {"date": "2022-07-05", "close": 23.6, "volume": 4191.0}, {"date": "2022-07-06", "close": 23.8, "volume": 2429.0}, {"date": "2022-07-07", "close": 24.5, "volume": 2319.0}, {"date": "2022-07-08", "close": 24.6, "volume": 3568.0}, {"date": "2022-07-11", "close": 24.6, "volume": 1423.0}, {"date": "2022-07-12", "close": 24.0, "volume": 1189.0}, {"date": "2022-07-13", "close": 24.0, "volume": 800.0}, {"date": "2022-07-14", "close": 23.6, "volume": 1090.0}, {"date": "2022-07-15", "close": 23.6, "volume": 912.0}, {"date": "2022-07-18", "close": 23.402, "volume": 1094.0}, {"date": "2022-07-19", "close": 23.2, "volume": 1361.0}, {"date": "2022-07-20", "close": 23.6, "volume": 15712.0}, {"date": "2022-07-21", "close": 23.6, "volume": 2168.0}, {"date": "2022-07-22", "close": 23.4, "volume": 1043.0}, {"date": "2022-07-25", "close": 23.0, "volume": 872.0}, {"date": "2022-07-26", "close": 23.0, "volume": 1283.0}, {"date": "2022-07-27", "close": 23.2, "volume": 907.0}, {"date": "2022-07-28", "close": 23.6, "volume": 1255.0}, {"date": "2022-07-29", "close": 24.4, "volume": 1114.0}, {"date": "2022-08-01", "close": 24.0, "volume": 784.0}, {"date": "2022-08-02", "close": 29.4, "volume": 125068.0}, {"date": "2022-08-03", "close": 30.8, "volume": 64216.0}, {"date": "2022-08-04", "close": 30.6, "volume": 51881.0}, {"date": "2022-08-05", "close": 32.0, "volume": 15452.0}, {"date": "2022-08-08", "close": 32.6, "volume": 12055.0}, {"date": "2022-08-09", "close": 29.6, "volume": 10866.0}, {"date": "2022-08-10", "close": 30.4, "volume": 9059.0}, {"date": "2022-08-11", "close": 30.6, "volume": 3403.0}, {"date": "2022-08-12", "close": 31.1, "volume": 6363.0}, {"date": "2022-08-15", "close": 30.0, "volume": 7865.0}, {"date": "2022-08-16", "close": 26.8, "volume": 26709.0}, {"date": "2022-08-17", "close": 27.0, "volume": 1430.0}, {"date": "2022-08-18", "close": 25.6, "volume": 7375.0}, {"date": "2022-08-19", "close": 25.7, "volume": 3071.0}, {"date": "2022-08-22", "close": 23.144, "volume": 10990.0}, {"date": "2022-08-23", "close": 24.6, "volume": 4216.0}, {"date": "2022-08-24", "close": 24.4, "volume": 1039.0}, {"date": "2022-08-25", "close": 24.2, "volume": 2945.0}, {"date": "2022-08-26", "close": 24.1, "volume": 1060.0}, {"date": "2022-08-29", "close": 23.5, "volume": 1722.0}, {"date": "2022-08-30", "close": 24.0, "volume": 4908.0}, {"date": "2022-08-31", "close": 23.6, "volume": 1462.0}, {"date": "2022-09-01", "close": 22.4, "volume": 8094.0}, {"date": "2022-09-02", "close": 21.8, "volume": 7089.0}, {"date": "2022-09-06", "close": 20.6, "volume": 6205.0}, {"date": "2022-09-07", "close": 20.4, "volume": 4639.0}, {"date": "2022-09-08", "close": 21.0, "volume": 1657.0}, {"date": "2022-09-09", "close": 20.2, "volume": 9285.0}, {"date": "2022-09-12", "close": 19.818, "volume": 7898.0}, {"date": "2022-09-13", "close": 19.796, "volume": 5145.0}, {"date": "2022-09-14", "close": 19.2, "volume": 6372.0}, {"date": "2022-09-15", "close": 20.8, "volume": 151103.0}, {"date": "2022-09-16", "close": 18.912, "volume": 24549.0}, {"date": "2022-09-19", "close": 19.6, "volume": 2092.0}, {"date": "2022-09-20", "close": 18.55, "volume": 6680.0}, {"date": "2022-09-21", "close": 17.74, "volume": 5190.0}, {"date": "2022-09-22", "close": 16.682, "volume": 5064.0}, {"date": "2022-09-23", "close": 15.6, "volume": 3989.0}, {"date": "2022-09-26", "close": 16.562, "volume": 4240.0}, {"date": "2022-09-27", "close": 16.798, "volume": 2438.0}, {"date": "2022-09-28", "close": 17.802, "volume": 2740.0}, {"date": "2022-09-29", "close": 17.144, "volume": 1408.0}, {"date": "2022-09-30", "close": 16.08, "volume": 1835.0}, {"date": "2022-10-03", "close": 16.748, "volume": 1835.0}, {"date": "2022-10-04", "close": 16.804, "volume": 3553.0}, {"date": "2022-10-05", "close": 16.832, "volume": 1696.0}, {"date": "2022-10-06", "close": 17.302, "volume": 993.0}, {"date": "2022-10-07", "close": 17.026, "volume": 990.0}, {"date": "2022-10-10", "close": 17.4, "volume": 812.0}, {"date": "2022-10-11", "close": 17.152, "volume": 893.0}, {"date": "2022-10-12", "close": 17.144, "volume": 1495.0}, {"date": "2022-10-13", "close": 16.846, "volume": 1523.0}, {"date": "2022-10-14", "close": 16.818, "volume": 699.0}, {"date": "2022-10-17", "close": 17.002, "volume": 1590.0}, {"date": "2022-10-18", "close": 17.284, "volume": 2046.0}, {"date": "2022-10-19", "close": 16.402, "volume": 3164.0}, {"date": "2022-10-20", "close": 16.408, "volume": 1868.0}, {"date": "2022-10-21", "close": 16.42, "volume": 1534.0}, {"date": "2022-10-24", "close": 16.1, "volume": 2601.0}, {"date": "2022-10-25", "close": 16.2, "volume": 2435.0}, {"date": "2022-10-26", "close": 16.4, "volume": 2128.0}, {"date": "2022-10-27", "close": 16.108, "volume": 2034.0}, {"date": "2022-10-28", "close": 15.786, "volume": 2669.0}, {"date": "2022-10-31", "close": 16.2, "volume": 929.0}, {"date": "2022-11-01", "close": 16.95, "volume": 3392.0}, {"date": "2022-11-02", "close": 16.4, "volume": 1505.0}, {"date": "2022-11-03", "close": 17.16, "volume": 997.0}, {"date": "2022-11-04", "close": 16.8, "volume": 538.0}, {"date": "2022-11-07", "close": 16.676, "volume": 1533.0}, {"date": "2022-11-08", "close": 16.262, "volume": 821.0}, {"date": "2022-11-09", "close": 15.136, "volume": 3275.0}, {"date": "2022-11-10", "close": 15.67, "volume": 3582.0}, {"date": "2022-11-11", "close": 16.442, "volume": 1518.0}, {"date": "2022-11-14", "close": 17.0, "volume": 1321.0}, {"date": "2022-11-15", "close": 16.002, "volume": 2296.0}, {"date": "2022-11-16", "close": 16.022, "volume": 2253.0}, {"date": "2022-11-17", "close": 15.502, "volume": 1789.0}, {"date": "2022-11-18", "close": 15.598, "volume": 525.0}, {"date": "2022-11-21", "close": 15.42, "volume": 593.0}, {"date": "2022-11-22", "close": 15.202, "volume": 1490.0}, {"date": "2022-11-23", "close": 15.344, "volume": 3636.0}, {"date": "2022-11-25", "close": 15.302, "volume": 320.0}, {"date": "2022-11-28", "close": 15.0, "volume": 428.0}, {"date": "2022-11-29", "close": 15.204, "volume": 318.0}, {"date": "2022-11-30", "close": 15.336, "volume": 506.0}, {"date": "2022-12-01", "close": 15.204, "volume": 787.0}, {"date": "2022-12-02", "close": 15.538, "volume": 1155.0}, {"date": "2022-12-05", "close": 14.544, "volume": 1343.0}, {"date": "2022-12-06", "close": 14.838, "volume": 3199.0}, {"date": "2022-12-07", "close": 14.648, "volume": 1120.0}, {"date": "2022-12-08", "close": 14.47, "volume": 908.0}, {"date": "2022-12-09", "close": 13.43, "volume": 4293.0}, {"date": "2022-12-12", "close": 13.43, "volume": 1148.0}, {"date": "2022-12-13", "close": 12.464, "volume": 4815.0}, {"date": "2022-12-14", "close": 12.768, "volume": 1586.0}, {"date": "2022-12-15", "close": 12.4, "volume": 1055.0}, {"date": "2022-12-16", "close": 12.342, "volume": 3215.0}, {"date": "2022-12-19", "close": 11.54, "volume": 5718.0}, {"date": "2022-12-20", "close": 9.942, "volume": 10700.0}, {"date": "2022-12-21", "close": 9.944, "volume": 5905.0}, {"date": "2022-12-22", "close": 10.15, "volume": 4210.0}, {"date": "2022-12-23", "close": 11.004, "volume": 6028.0}, {"date": "2022-12-27", "close": 10.82, "volume": 1934.0}, {"date": "2022-12-28", "close": 11.2, "volume": 3732.0}, {"date": "2022-12-29", "close": 11.2, "volume": 5813.0}, {"date": "2022-12-30", "close": 11.028, "volume": 2307.0}, {"date": "2023-01-03", "close": 12.3811, "volume": 6585.0}, {"date": "2023-01-04", "close": 12.282, "volume": 4760.0}, {"date": "2023-01-05", "close": 12.4, "volume": 3319.0}, {"date": "2023-01-06", "close": 12.4, "volume": 1444.0}, {"date": "2023-01-09", "close": 12.796, "volume": 2792.0}, {"date": "2023-01-10", "close": 12.312, "volume": 2525.0}, {"date": "2023-01-11", "close": 13.2, "volume": 23440.0}, {"date": "2023-01-12", "close": 13.884, "volume": 7782.0}, {"date": "2023-01-13", "close": 15.4, "volume": 7706.0}, {"date": "2023-01-17", "close": 15.776, "volume": 12148.0}, {"date": "2023-01-18", "close": 15.616, "volume": 4372.0}, {"date": "2023-01-19", "close": 15.468, "volume": 952.0}, {"date": "2023-01-20", "close": 16.4, "volume": 3546.0}, {"date": "2023-01-23", "close": 16.0, "volume": 3415.0}, {"date": "2023-01-24", "close": 18.2, "volume": 29805.0}, {"date": "2023-01-25", "close": 18.09, "volume": 3979.0}, {"date": "2023-01-26", "close": 17.7, "volume": 2369.0}, {"date": "2023-01-27", "close": 17.808, "volume": 3166.0}, {"date": "2023-01-30", "close": 17.95, "volume": 4015.0}, {"date": "2023-01-31", "close": 18.2, "volume": 2567.0}, {"date": "2023-02-01", "close": 20.0, "volume": 17437.0}, {"date": "2023-02-02", "close": 18.902, "volume": 10237.0}, {"date": "2023-02-03", "close": 18.2, "volume": 4519.0}, {"date": "2023-02-06", "close": 18.018, "volume": 2510.0}, {"date": "2023-02-07", "close": 18.6, "volume": 1797.0}, {"date": "2023-02-08", "close": 18.6456, "volume": 2059.0}, {"date": "2023-02-09", "close": 19.298, "volume": 3980.0}, {"date": "2023-02-10", "close": 17.0, "volume": 14514.0}, {"date": "2023-02-13", "close": 16.502, "volume": 1168.0}, {"date": "2023-02-14", "close": 16.8, "volume": 6395.0}, {"date": "2023-02-15", "close": 16.958, "volume": 1542.0}, {"date": "2023-02-16", "close": 17.099, "volume": 3230.0}, {"date": "2023-02-17", "close": 17.202, "volume": 936.0}, {"date": "2023-02-21", "close": 16.616, "volume": 1526.0}, {"date": "2023-02-22", "close": 17.4, "volume": 1434.0}, {"date": "2023-02-23", "close": 17.0, "volume": 523.0}, {"date": "2023-02-24", "close": 17.0, "volume": 433.0}, {"date": "2023-02-27", "close": 16.656, "volume": 727.0}, {"date": "2023-02-28", "close": 16.62, "volume": 472.0}, {"date": "2023-03-01", "close": 14.998, "volume": 5744.0}, {"date": "2023-03-02", "close": 14.0, "volume": 5879.0}, {"date": "2023-03-03", "close": 13.956, "volume": 2549.0}, {"date": "2023-03-06", "close": 13.616, "volume": 3408.0}, {"date": "2023-03-07", "close": 13.702, "volume": 1005.0}, {"date": "2023-03-08", "close": 13.74, "volume": 1373.0}, {"date": "2023-03-09", "close": 13.2, "volume": 660.0}, {"date": "2023-03-10", "close": 13.24, "volume": 3138.0}, {"date": "2023-03-13", "close": 12.9, "volume": 2467.0}, {"date": "2023-03-14", "close": 13.22, "volume": 1694.0}, {"date": "2023-03-15", "close": 13.068, "volume": 816.0}, {"date": "2023-03-16", "close": 13.1, "volume": 1787.0}, {"date": "2023-03-17", "close": 13.198, "volume": 1831.0}, {"date": "2023-03-20", "close": 12.002, "volume": 2085.0}, {"date": "2023-03-21", "close": 12.5, "volume": 10831.0}, {"date": "2023-03-22", "close": 12.7, "volume": 2661.0}, {"date": "2023-03-23", "close": 12.6, "volume": 2325.0}, {"date": "2023-03-24", "close": 13.0, "volume": 3826.0}, {"date": "2023-03-27", "close": 13.0, "volume": 1545.0}, {"date": "2023-03-28", "close": 12.48, "volume": 1286.0}, {"date": "2023-03-29", "close": 12.8, "volume": 513.0}, {"date": "2023-03-30", "close": 12.904, "volume": 1733.0}, {"date": "2023-03-31", "close": 13.28, "volume": 2427.0}, {"date": "2023-04-03", "close": 13.3, "volume": 4879.0}, {"date": "2023-04-04", "close": 13.68, "volume": 6982.0}, {"date": "2023-04-05", "close": 12.6, "volume": 5054.0}, {"date": "2023-04-06", "close": 12.24, "volume": 3557.0}, {"date": "2023-04-10", "close": 12.402, "volume": 823.0}, {"date": "2023-04-11", "close": 12.8, "volume": 1934.0}, {"date": "2023-04-12", "close": 12.499, "volume": 459.0}, {"date": "2023-04-13", "close": 12.826, "volume": 2480.0}, {"date": "2023-04-14", "close": 12.46, "volume": 1637.0}, {"date": "2023-04-17", "close": 13.958, "volume": 16087.0}, {"date": "2023-04-18", "close": 13.062, "volume": 1848.0}, {"date": "2023-04-19", "close": 13.448, "volume": 6135.0}, {"date": "2023-04-20", "close": 12.8, "volume": 1941.0}, {"date": "2023-04-21", "close": 13.102, "volume": 527.0}, {"date": "2023-04-24", "close": 12.4, "volume": 2060.0}, {"date": "2023-04-25", "close": 12.21, "volume": 1576.0}, {"date": "2023-04-26", "close": 11.62, "volume": 3075.0}, {"date": "2023-04-27", "close": 11.8, "volume": 918.0}, {"date": "2023-04-28", "close": 12.2, "volume": 2784.0}, {"date": "2023-05-01", "close": 12.4, "volume": 1977.0}, {"date": "2023-05-02", "close": 12.4, "volume": 2531.0}, {"date": "2023-05-03", "close": 12.22, "volume": 1399.0}, {"date": "2023-05-04", "close": 11.4, "volume": 8941.0}, {"date": "2023-05-05", "close": 11.472, "volume": 4853.0}, {"date": "2023-05-08", "close": 12.0, "volume": 2789.0}, {"date": "2023-05-09", "close": 12.2, "volume": 775.0}, {"date": "2023-05-10", "close": 11.958, "volume": 2346.0}, {"date": "2023-05-11", "close": 12.12, "volume": 2826.0}, {"date": "2023-05-12", "close": 11.902, "volume": 1097.0}, {"date": "2023-05-15", "close": 11.9285, "volume": 1038.0}, {"date": "2023-05-16", "close": 11.978, "volume": 1397.0}, {"date": "2023-05-17", "close": 12.2, "volume": 1417.0}, {"date": "2023-05-18", "close": 12.78, "volume": 2556.0}, {"date": "2023-05-19", "close": 12.69, "volume": 1732.0}, {"date": "2023-05-22", "close": 12.87, "volume": 4140.0}, {"date": "2023-05-23", "close": 12.9, "volume": 1413.0}, {"date": "2023-05-24", "close": 12.96, "volume": 1080.0}, {"date": "2023-05-25", "close": 12.6, "volume": 1853.0}, {"date": "2023-05-26", "close": 12.9, "volume": 1039.0}, {"date": "2023-05-30", "close": 12.18, "volume": 2696.0}, {"date": "2023-05-31", "close": 11.6, "volume": 3538.0}, {"date": "2023-06-01", "close": 11.7, "volume": 1040.0}, {"date": "2023-06-02", "close": 12.348, "volume": 1469.0}, {"date": "2023-06-05", "close": 12.598, "volume": 1209.0}, {"date": "2023-06-06", "close": 11.802, "volume": 1028.0}, {"date": "2023-06-07", "close": 13.6, "volume": 15378.0}, {"date": "2023-06-08", "close": 9.602, "volume": 55338.0}, {"date": "2023-06-09", "close": 9.51, "volume": 9128.0}, {"date": "2023-06-12", "close": 8.95, "volume": 23445.0}, {"date": "2023-06-13", "close": 9.002, "volume": 12369.0}, {"date": "2023-06-14", "close": 9.0, "volume": 15953.0}, {"date": "2023-06-15", "close": 8.604, "volume": 9505.0}, {"date": "2023-06-16", "close": 8.08, "volume": 12009.0}, {"date": "2023-06-20", "close": 7.46, "volume": 11046.0}, {"date": "2023-06-21", "close": 7.44, "volume": 10499.0}, {"date": "2023-06-22", "close": 7.4, "volume": 4628.0}, {"date": "2023-06-23", "close": 7.4, "volume": 6872.0}, {"date": "2023-06-26", "close": 7.23, "volume": 8480.0}, {"date": "2023-06-27", "close": 6.74, "volume": 6676.0}, {"date": "2023-06-28", "close": 6.62, "volume": 7090.0}, {"date": "2023-06-29", "close": 6.984, "volume": 6918.0}, {"date": "2023-06-30", "close": 7.8, "volume": 25051.0}, {"date": "2023-07-03", "close": 7.412, "volume": 5745.0}, {"date": "2023-07-05", "close": 7.402, "volume": 8382.0}, {"date": "2023-07-06", "close": 7.0, "volume": 15475.0}, {"date": "2023-07-07", "close": 7.002, "volume": 7396.0}, {"date": "2023-07-10", "close": 6.92, "volume": 5653.0}, {"date": "2023-07-11", "close": 6.902, "volume": 10361.0}, {"date": "2023-07-12", "close": 6.914, "volume": 3672.0}, {"date": "2023-07-13", "close": 7.028, "volume": 7911.0}, {"date": "2023-07-14", "close": 6.84, "volume": 3724.0}, {"date": "2023-07-17", "close": 6.794, "volume": 11691.0}, {"date": "2023-07-18", "close": 6.794, "volume": 6228.0}, {"date": "2023-07-19", "close": 6.74, "volume": 8088.0}, {"date": "2023-07-20", "close": 6.5, "volume": 6211.0}, {"date": "2023-07-21", "close": 6.5, "volume": 6705.0}, {"date": "2023-07-24", "close": 6.588, "volume": 3669.0}, {"date": "2023-07-25", "close": 6.52, "volume": 2563.0}, {"date": "2023-07-26", "close": 6.586, "volume": 3528.0}, {"date": "2023-07-27", "close": 6.422, "volume": 5095.0}, {"date": "2023-07-28", "close": 6.6, "volume": 7051.0}, {"date": "2023-07-31", "close": 6.62, "volume": 3863.0}, {"date": "2023-08-01", "close": 7.0, "volume": 21625.0}, {"date": "2023-08-02", "close": 7.2, "volume": 4018.0}, {"date": "2023-08-03", "close": 7.05, "volume": 2940.0}, {"date": "2023-08-04", "close": 7.0, "volume": 3003.0}, {"date": "2023-08-07", "close": 6.9, "volume": 1647.0}, {"date": "2023-08-08", "close": 7.2, "volume": 11781.0}, {"date": "2023-08-09", "close": 7.506, "volume": 6808.0}, {"date": "2023-08-10", "close": 7.4, "volume": 7108.0}, {"date": "2023-08-11", "close": 7.2, "volume": 5544.0}, {"date": "2023-08-14", "close": 7.138, "volume": 2863.0}, {"date": "2023-08-15", "close": 7.18, "volume": 2635.0}, {"date": "2023-08-16", "close": 7.454, "volume": 5729.0}, {"date": "2023-08-17", "close": 7.31, "volume": 8721.0}, {"date": "2023-08-18", "close": 7.28, "volume": 11875.0}, {"date": "2023-08-21", "close": 7.62, "volume": 13936.0}, {"date": "2023-08-22", "close": 7.702, "volume": 5979.0}, {"date": "2023-08-23", "close": 7.952, "volume": 3654.0}, {"date": "2023-08-24", "close": 7.6, "volume": 2969.0}, {"date": "2023-08-25", "close": 7.252, "volume": 3078.0}, {"date": "2023-08-28", "close": 6.92, "volume": 4547.0}, {"date": "2023-08-29", "close": 7.25, "volume": 1921.0}, {"date": "2023-08-30", "close": 6.6, "volume": 5448.0}, {"date": "2023-08-31", "close": 6.6, "volume": 2990.0}, {"date": "2023-09-01", "close": 6.654, "volume": 7680.0}, {"date": "2023-09-05", "close": 6.6, "volume": 1220.0}, {"date": "2023-09-06", "close": 6.8, "volume": 11216.0}, {"date": "2023-09-07", "close": 6.8, "volume": 4605.0}, {"date": "2023-09-08", "close": 6.776, "volume": 64398.0}, {"date": "2023-09-11", "close": 5.68, "volume": 25555.0}, {"date": "2023-09-12", "close": 5.9, "volume": 4878.0}, {"date": "2023-09-13", "close": 6.36, "volume": 26933.0}, {"date": "2023-09-14", "close": 6.558, "volume": 3257.0}, {"date": "2023-09-15", "close": 6.32, "volume": 9184.0}, {"date": "2023-09-18", "close": 6.228, "volume": 3091.0}, {"date": "2023-09-19", "close": 6.348, "volume": 12418.0}, {"date": "2023-09-20", "close": 5.92, "volume": 2116.0}, {"date": "2023-09-21", "close": 5.304, "volume": 41785.0}, {"date": "2023-09-22", "close": 5.6, "volume": 169477.0}, {"date": "2023-09-25", "close": 5.61, "volume": 43556.0}, {"date": "2023-09-26", "close": 6.01, "volume": 34377.0}, {"date": "2023-09-27", "close": 5.93, "volume": 49968.0}, {"date": "2023-09-28", "close": 5.77, "volume": 18438.0}, {"date": "2023-09-29", "close": 5.61, "volume": 4664.0}, {"date": "2023-10-02", "close": 5.74, "volume": 4824.0}, {"date": "2023-10-03", "close": 5.935, "volume": 11528.0}, {"date": "2023-10-04", "close": 6.11, "volume": 12978.0}, {"date": "2023-10-05", "close": 6.72, "volume": 30341.0}, {"date": "2023-10-06", "close": 6.84, "volume": 10002.0}, {"date": "2023-10-09", "close": 6.72, "volume": 7718.0}, {"date": "2023-10-10", "close": 6.79, "volume": 2909.0}, {"date": "2023-10-11", "close": 6.75, "volume": 7346.0}, {"date": "2023-10-12", "close": 6.58, "volume": 9057.0}, {"date": "2023-10-13", "close": 6.63, "volume": 1292.0}, {"date": "2023-10-16", "close": 6.54, "volume": 4786.0}, {"date": "2023-10-17", "close": 6.47, "volume": 3620.0}, {"date": "2023-10-18", "close": 6.68, "volume": 5053.0}, {"date": "2023-10-19", "close": 6.6799, "volume": 3873.0}, {"date": "2023-10-20", "close": 6.74, "volume": 5688.0}, {"date": "2023-10-23", "close": 6.9, "volume": 12294.0}, {"date": "2023-10-24", "close": 7.49, "volume": 17040.0}, {"date": "2023-10-25", "close": 8.55, "volume": 44371.0}, {"date": "2023-10-26", "close": 8.455, "volume": 23218.0}, {"date": "2023-10-27", "close": 7.61, "volume": 4822.0}, {"date": "2023-10-30", "close": 7.925, "volume": 6212.0}, {"date": "2023-10-31", "close": 7.86, "volume": 6788.0}, {"date": "2023-11-01", "close": 7.67, "volume": 3741.0}, {"date": "2023-11-02", "close": 7.8, "volume": 6344.0}, {"date": "2023-11-03", "close": 8.4699, "volume": 6292.0}, {"date": "2023-11-06", "close": 8.655, "volume": 4734.0}, {"date": "2023-11-07", "close": 8.55, "volume": 2611.0}, {"date": "2023-11-08", "close": 7.92, "volume": 6648.0}, {"date": "2023-11-09", "close": 7.87, "volume": 2046.0}, {"date": "2023-11-10", "close": 8.1874, "volume": 3468.0}, {"date": "2023-11-13", "close": 7.89, "volume": 2253.0}, {"date": "2023-11-14", "close": 7.78, "volume": 4716.0}, {"date": "2023-11-15", "close": 7.79, "volume": 3451.0}, {"date": "2023-11-16", "close": 7.701, "volume": 16511.0}, {"date": "2023-11-17", "close": 7.105, "volume": 26882.0}, {"date": "2023-11-20", "close": 7.13, "volume": 6158.0}, {"date": "2023-11-21", "close": 7.111, "volume": 12253.0}, {"date": "2023-11-22", "close": 7.025, "volume": 5275.0}, {"date": "2023-11-24", "close": 7.025, "volume": null}, {"date": "2023-11-27", "close": 6.85, "volume": 2985.0}, {"date": "2023-11-28", "close": 6.5844, "volume": 1655.0}, {"date": "2023-11-29", "close": 7.0, "volume": 6644.0}, {"date": "2023-11-30", "close": 6.8263, "volume": 1699.0}, {"date": "2023-12-01", "close": 6.83, "volume": 1126.0}, {"date": "2023-12-04", "close": 6.6685, "volume": 1355.0}, {"date": "2023-12-05", "close": 6.39, "volume": 2517.0}, {"date": "2023-12-06", "close": 6.9899, "volume": 6841.0}, {"date": "2023-12-07", "close": 6.6168, "volume": 2842.0}, {"date": "2023-12-08", "close": 6.5, "volume": 1767.0}, {"date": "2023-12-11", "close": 6.28, "volume": 19305.0}, {"date": "2023-12-12", "close": 6.27, "volume": 4205.0}, {"date": "2023-12-13", "close": 5.97, "volume": 7639.0}, {"date": "2023-12-14", "close": 6.71, "volume": 9207.0}, {"date": "2023-12-15", "close": 6.68, "volume": 1344.0}, {"date": "2023-12-18", "close": 6.5096, "volume": 7513.0}, {"date": "2023-12-19", "close": 6.52, "volume": 1150.0}, {"date": "2023-12-20", "close": 6.5, "volume": 1451.0}, {"date": "2023-12-21", "close": 6.5456, "volume": 713.0}, {"date": "2023-12-22", "close": 6.5001, "volume": 3181.0}, {"date": "2023-12-26", "close": 6.535, "volume": 5252.0}, {"date": "2023-12-27", "close": 6.51, "volume": 6018.0}, {"date": "2023-12-28", "close": 6.5, "volume": 6393.0}, {"date": "2023-12-29", "close": 6.5, "volume": 2875.0}, {"date": "2024-01-02", "close": 6.51, "volume": 1910.0}, {"date": "2024-01-03", "close": 6.3191, "volume": 3706.0}, {"date": "2024-01-04", "close": 6.25, "volume": 1419.0}, {"date": "2024-01-05", "close": 6.43, "volume": 1038.0}, {"date": "2024-01-08", "close": 6.18, "volume": 2044.0}, {"date": "2024-01-09", "close": 5.7691, "volume": 4020.0}, {"date": "2024-01-10", "close": 5.93, "volume": 1600.0}, {"date": "2024-01-11", "close": 5.502, "volume": 11417.0}, {"date": "2024-01-12", "close": 5.35, "volume": 3685.0}, {"date": "2024-01-16", "close": 5.27, "volume": 1599.0}, {"date": "2024-01-17", "close": 6.08, "volume": 74026.0}, {"date": "2024-01-18", "close": 6.71, "volume": 15310.0}, {"date": "2024-01-19", "close": 6.89, "volume": 15842.0}, {"date": "2024-01-22", "close": 6.46, "volume": 4827.0}, {"date": "2024-01-23", "close": 6.54, "volume": 2480.0}, {"date": "2024-01-24", "close": 6.48, "volume": 2531.0}, {"date": "2024-01-25", "close": 6.32, "volume": 1834.0}, {"date": "2024-01-26", "close": 6.4375, "volume": 4085.0}, {"date": "2024-01-29", "close": 6.2001, "volume": 5046.0}, {"date": "2024-01-30", "close": 6.385, "volume": 2901.0}, {"date": "2024-01-31", "close": 6.385, "volume": null}, {"date": "2024-02-01", "close": 6.0771, "volume": 993.0}, {"date": "2024-02-02", "close": 5.96, "volume": 6166.0}, {"date": "2024-02-05", "close": 6.19, "volume": 2175.0}, {"date": "2024-02-06", "close": 6.7, "volume": 73840.0}, {"date": "2024-02-07", "close": 6.9079, "volume": 8773.0}, {"date": "2024-02-08", "close": 6.48, "volume": 31105.0}, {"date": "2024-02-09", "close": 6.36, "volume": 3422.0}, {"date": "2024-02-12", "close": 6.42, "volume": 5051.0}, {"date": "2024-02-13", "close": 6.45, "volume": 7888.0}, {"date": "2024-02-14", "close": 6.7, "volume": 3334.0}, {"date": "2024-02-15", "close": 6.65, "volume": 10767.0}, {"date": "2024-02-16", "close": 6.58, "volume": 1298.0}, {"date": "2024-02-20", "close": 6.2, "volume": 1687.0}, {"date": "2024-02-21", "close": 6.35, "volume": 492.0}, {"date": "2024-02-22", "close": 6.3432, "volume": 471.0}, {"date": "2024-02-23", "close": 6.21, "volume": 288.0}, {"date": "2024-02-26", "close": 6.4075, "volume": 1159.0}, {"date": "2024-02-27", "close": 6.5, "volume": 3459.0}, {"date": "2024-02-28", "close": 6.666, "volume": 2936.0}, {"date": "2024-02-29", "close": 6.6575, "volume": 1490.0}, {"date": "2024-03-01", "close": 6.5, "volume": 10158.0}, {"date": "2024-03-04", "close": 6.66, "volume": 4352.0}, {"date": "2024-03-05", "close": 6.3618, "volume": 6254.0}, {"date": "2024-03-06", "close": 6.42, "volume": 812.0}, {"date": "2024-03-07", "close": 6.1, "volume": 1372.0}, {"date": "2024-03-08", "close": 6.21, "volume": 1081.0}, {"date": "2024-03-11", "close": 6.25, "volume": 3161.0}, {"date": "2024-03-12", "close": 6.33, "volume": 1653.0}, {"date": "2024-03-13", "close": 6.2, "volume": 3166.0}, {"date": "2024-03-14", "close": 6.0, "volume": 791.0}, {"date": "2024-03-15", "close": 6.1, "volume": 2790.0}, {"date": "2024-03-18", "close": 6.1, "volume": 2450.0}, {"date": "2024-03-19", "close": 6.25, "volume": 1197.0}, {"date": "2024-03-20", "close": 6.02, "volume": 593.0}, {"date": "2024-03-21", "close": 6.02, "volume": null}, {"date": "2024-03-22", "close": 6.02, "volume": 2353.0}, {"date": "2024-03-25", "close": 6.0, "volume": 2830.0}, {"date": "2024-03-26", "close": 6.0838, "volume": 730.0}, {"date": "2024-03-27", "close": 6.2038, "volume": 3333.0}, {"date": "2024-03-28", "close": 6.7, "volume": 10183.0}, {"date": "2024-04-01", "close": 6.84, "volume": 14617.0}, {"date": "2024-04-02", "close": 6.48, "volume": 6113.0}, {"date": "2024-04-03", "close": 6.315, "volume": 663.0}, {"date": "2024-04-04", "close": 6.29, "volume": 4700.0}, {"date": "2024-04-05", "close": 6.32, "volume": 863.0}, {"date": "2024-04-08", "close": 6.51, "volume": 1008.0}, {"date": "2024-04-09", "close": 6.35, "volume": 24256.0}, {"date": "2024-04-10", "close": 6.6481, "volume": 8532.0}, {"date": "2024-04-11", "close": 6.6481, "volume": null}, {"date": "2024-04-12", "close": 6.6541, "volume": 3352.0}, {"date": "2024-04-15", "close": 6.7355, "volume": 1653.0}, {"date": "2024-04-16", "close": 6.7355, "volume": null}, {"date": "2024-04-17", "close": 6.705, "volume": 815.0}, {"date": "2024-04-18", "close": 6.705, "volume": null}, {"date": "2024-04-19", "close": 6.2, "volume": 1663.0}, {"date": "2024-04-22", "close": 6.33, "volume": 525.0}, {"date": "2024-04-23", "close": 6.15, "volume": 3618.0}, {"date": "2024-04-24", "close": 5.86, "volume": 7022.0}, {"date": "2024-04-25", "close": 6.175, "volume": 8112.0}, {"date": "2024-04-26", "close": 6.025, "volume": 9309.0}, {"date": "2024-04-29", "close": 5.9, "volume": 2763.0}, {"date": "2024-04-30", "close": 5.7499, "volume": 6609.0}, {"date": "2024-05-01", "close": 5.62, "volume": 1462.0}, {"date": "2024-05-02", "close": 5.9504, "volume": 4551.0}, {"date": "2024-05-03", "close": 5.8, "volume": 951.0}, {"date": "2024-05-06", "close": 5.9782, "volume": 1262.0}, {"date": "2024-05-07", "close": 5.68, "volume": 3723.0}, {"date": "2024-05-08", "close": 5.68, "volume": null}, {"date": "2024-05-09", "close": 5.7739, "volume": 14452.0}, {"date": "2024-05-10", "close": 6.035, "volume": 7993.0}, {"date": "2024-05-13", "close": 6.28, "volume": 2024.0}, {"date": "2024-05-14", "close": 6.49, "volume": 2697.0}, {"date": "2024-05-15", "close": 6.2401, "volume": 1658.0}, {"date": "2024-05-16", "close": 6.21, "volume": 5768.0}, {"date": "2024-05-17", "close": 6.29, "volume": 14774.0}, {"date": "2024-05-20", "close": 6.0, "volume": 1952.0}, {"date": "2024-05-21", "close": 5.9, "volume": 1075.0}, {"date": "2024-05-22", "close": 6.075, "volume": 929.0}, {"date": "2024-05-23", "close": 6.075, "volume": null}, {"date": "2024-05-24", "close": 5.8708, "volume": 1619.0}, {"date": "2024-05-28", "close": 5.91, "volume": 544.0}, {"date": "2024-05-29", "close": 5.98, "volume": 3923.0}, {"date": "2024-05-30", "close": 5.97, "volume": 959.0}, {"date": "2024-05-31", "close": 5.76, "volume": 1004.0}, {"date": "2024-06-03", "close": 5.75, "volume": 4283.0}, {"date": "2024-06-04", "close": 5.7, "volume": 10658.0}, {"date": "2024-06-05", "close": 5.68, "volume": 721.0}, {"date": "2024-06-06", "close": 5.69, "volume": 11393.0}, {"date": "2024-06-07", "close": 5.68, "volume": 1629.0}, {"date": "2024-06-10", "close": 5.75, "volume": 826.0}, {"date": "2024-06-11", "close": 5.6201, "volume": 1677.0}, {"date": "2024-06-12", "close": 5.9, "volume": 3737.0}, {"date": "2024-06-13", "close": 5.7902, "volume": 365.0}, {"date": "2024-06-14", "close": 5.84, "volume": 4745.0}, {"date": "2024-06-17", "close": 5.81, "volume": 6576.0}, {"date": "2024-06-18", "close": 5.3208, "volume": 12779.0}, {"date": "2024-06-20", "close": 5.16, "volume": 2714.0}, {"date": "2024-06-21", "close": 4.98, "volume": 6010.0}, {"date": "2024-06-24", "close": 5.015, "volume": 772.0}, {"date": "2024-06-25", "close": 4.8815, "volume": 1450.0}, {"date": "2024-06-26", "close": 5.0666, "volume": 6296.0}, {"date": "2024-06-27", "close": 4.97, "volume": 2105.0}, {"date": "2024-06-28", "close": 5.19, "volume": 1954.0}, {"date": "2024-07-01", "close": 5.38, "volume": 1502.0}, {"date": "2024-07-02", "close": 5.0, "volume": 11161.0}, {"date": "2024-07-03", "close": 5.0, "volume": null}, {"date": "2024-07-05", "close": 5.1023, "volume": 11021.0}, {"date": "2024-07-08", "close": 4.88, "volume": 2799.0}, {"date": "2024-07-09", "close": 4.77, "volume": 14516.0}, {"date": "2024-07-10", "close": 4.81, "volume": 11069.0}, {"date": "2024-07-11", "close": 4.77, "volume": 10488.0}, {"date": "2024-07-12", "close": 4.69, "volume": 5748.0}, {"date": "2024-07-15", "close": 4.6343, "volume": 4645.0}, {"date": "2024-07-16", "close": 4.44, "volume": 6679.0}, {"date": "2024-07-17", "close": 5.5, "volume": 73742.0}, {"date": "2024-07-18", "close": 5.25, "volume": 17348.0}, {"date": "2024-07-19", "close": 5.08, "volume": 5870.0}, {"date": "2024-07-22", "close": 4.9, "volume": 4555.0}, {"date": "2024-07-23", "close": 4.93, "volume": 4493.0}, {"date": "2024-07-24", "close": 4.87, "volume": 1012.0}, {"date": "2024-07-25", "close": 5.26, "volume": 22941.0}, {"date": "2024-07-26", "close": 5.54, "volume": 17190.0}, {"date": "2024-07-29", "close": 5.2559, "volume": 10870.0}, {"date": "2024-07-30", "close": 5.39, "volume": 7136.0}, {"date": "2024-07-31", "close": 5.06, "volume": 8975.0}, {"date": "2024-08-01", "close": 5.18, "volume": 1379.0}, {"date": "2024-08-02", "close": 5.05, "volume": 2272.0}, {"date": "2024-08-05", "close": 5.32, "volume": 8521.0}, {"date": "2024-08-06", "close": 5.08, "volume": 13153.0}, {"date": "2024-08-07", "close": 5.35, "volume": 4992.0}, {"date": "2024-08-08", "close": 5.3, "volume": 7823.0}, {"date": "2024-08-09", "close": 5.34, "volume": 7211.0}, {"date": "2024-08-12", "close": 5.2344, "volume": 7353.0}, {"date": "2024-08-13", "close": 5.35, "volume": 15195.0}, {"date": "2024-08-14", "close": 5.265, "volume": 12561.0}, {"date": "2024-08-15", "close": 5.579, "volume": 34531.0}, {"date": "2024-08-16", "close": 5.41, "volume": 9730.0}, {"date": "2024-08-19", "close": 5.8221, "volume": 20698.0}, {"date": "2024-08-20", "close": 6.55, "volume": 11270.0}, {"date": "2024-08-21", "close": 6.42, "volume": 3247.0}, {"date": "2024-08-22", "close": 6.83, "volume": 29389.0}, {"date": "2024-08-23", "close": 6.7999, "volume": 8229.0}, {"date": "2024-08-26", "close": 6.7615, "volume": 13603.0}, {"date": "2024-08-27", "close": 6.24, "volume": 20465.0}, {"date": "2024-08-28", "close": 6.15, "volume": 15461.0}, {"date": "2024-08-29", "close": 6.4676, "volume": 4687.0}, {"date": "2024-08-30", "close": 6.56, "volume": 2856.0}, {"date": "2024-09-03", "close": 6.64, "volume": 1254.0}, {"date": "2024-09-04", "close": 6.44, "volume": 13471.0}, {"date": "2024-09-05", "close": 6.3, "volume": 10857.0}, {"date": "2024-09-06", "close": 6.19, "volume": 10392.0}, {"date": "2024-09-09", "close": 6.45, "volume": 5677.0}, {"date": "2024-09-10", "close": 6.37, "volume": 12584.0}, {"date": "2024-09-11", "close": 6.0101, "volume": 13337.0}, {"date": "2024-09-12", "close": 6.41, "volume": 5455.0}, {"date": "2024-09-13", "close": 6.22, "volume": 10335.0}, {"date": "2024-09-16", "close": 6.37, "volume": 1004.0}, {"date": "2024-09-17", "close": 6.23, "volume": 7629.0}, {"date": "2024-09-18", "close": 6.29, "volume": 17951.0}, {"date": "2024-09-19", "close": 6.268, "volume": 1229.0}, {"date": "2024-09-20", "close": 6.68, "volume": 5244.0}, {"date": "2024-09-23", "close": 6.75, "volume": 6605.0}, {"date": "2024-09-24", "close": 6.716, "volume": 4190.0}, {"date": "2024-09-25", "close": 6.5, "volume": 8127.0}, {"date": "2024-09-26", "close": 6.5438, "volume": 9360.0}, {"date": "2024-09-27", "close": 6.56, "volume": 12702.0}, {"date": "2024-09-30", "close": 6.7, "volume": 8197.0}, {"date": "2024-10-01", "close": 6.7103, "volume": 11104.0}, {"date": "2024-10-02", "close": 6.812, "volume": 1515.0}, {"date": "2024-10-03", "close": 6.75, "volume": 3961.0}, {"date": "2024-10-04", "close": 6.7946, "volume": 334.0}, {"date": "2024-10-07", "close": 6.99, "volume": 25937.0}, {"date": "2024-10-08", "close": 6.99, "volume": 7960.0}, {"date": "2024-10-09", "close": 6.98, "volume": 14790.0}, {"date": "2024-10-10", "close": 6.62, "volume": 7400.0}, {"date": "2024-10-11", "close": 6.6129, "volume": 9898.0}, {"date": "2024-10-14", "close": 6.425, "volume": 12583.0}, {"date": "2024-10-15", "close": 6.62, "volume": 1383.0}, {"date": "2024-10-16", "close": 6.842, "volume": 5836.0}, {"date": "2024-10-17", "close": 6.69, "volume": 592.0}, {"date": "2024-10-18", "close": 6.4501, "volume": 1190.0}, {"date": "2024-10-21", "close": 6.703, "volume": 11565.0}, {"date": "2024-10-22", "close": 6.4, "volume": 37272.0}, {"date": "2024-10-23", "close": 6.53, "volume": 11244.0}, {"date": "2024-10-24", "close": 6.35, "volume": 30779.0}, {"date": "2024-10-25", "close": 6.32, "volume": 6343.0}, {"date": "2024-10-28", "close": 6.355, "volume": 3128.0}, {"date": "2024-10-29", "close": 6.26, "volume": 1474.0}, {"date": "2024-10-30", "close": 6.48, "volume": 3698.0}, {"date": "2024-10-31", "close": 6.41, "volume": 8849.0}, {"date": "2024-11-01", "close": 6.3, "volume": 1999.0}, {"date": "2024-11-04", "close": 6.15, "volume": 11894.0}, {"date": "2024-11-05", "close": 6.2, "volume": 2198.0}, {"date": "2024-11-06", "close": 6.21, "volume": 1683.0}, {"date": "2024-11-07", "close": 6.32, "volume": 1648.0}, {"date": "2024-11-08", "close": 6.1001, "volume": 3528.0}, {"date": "2024-11-11", "close": 6.0, "volume": 5974.0}, {"date": "2024-11-12", "close": 6.14, "volume": 2708.0}, {"date": "2024-11-13", "close": 6.35, "volume": 1285.0}, {"date": "2024-11-14", "close": 6.44, "volume": 733.0}, {"date": "2024-11-15", "close": 6.1921, "volume": 650.0}, {"date": "2024-11-18", "close": 6.075, "volume": 8997.0}, {"date": "2024-11-19", "close": 6.14, "volume": 10661.0}, {"date": "2024-11-20", "close": 6.0, "volume": 8961.0}, {"date": "2024-11-21", "close": 6.0, "volume": 2081.0}, {"date": "2024-11-22", "close": 5.9095, "volume": 5574.0}, {"date": "2024-11-25", "close": 5.9, "volume": 2316.0}, {"date": "2024-11-26", "close": 5.95, "volume": 1450.0}, {"date": "2024-11-27", "close": 5.72, "volume": 1134.0}, {"date": "2024-11-29", "close": 5.942, "volume": 4059.0}, {"date": "2024-12-02", "close": 5.96, "volume": 3880.0}, {"date": "2024-12-03", "close": 5.9008, "volume": 2081.0}, {"date": "2024-12-04", "close": 5.87, "volume": 1599.0}, {"date": "2024-12-05", "close": 5.935, "volume": 4392.0}, {"date": "2024-12-06", "close": 5.785, "volume": 2324.0}, {"date": "2024-12-09", "close": 5.8, "volume": 1630.0}, {"date": "2024-12-10", "close": 5.907, "volume": 1695.0}, {"date": "2024-12-11", "close": 6.0, "volume": 4696.0}, {"date": "2024-12-12", "close": 6.24, "volume": 18789.0}, {"date": "2024-12-13", "close": 5.8212, "volume": 39536.0}, {"date": "2024-12-16", "close": 5.8666, "volume": 3573.0}, {"date": "2024-12-17", "close": 5.7024, "volume": 2444.0}, {"date": "2024-12-18", "close": 5.56, "volume": 4643.0}, {"date": "2024-12-19", "close": 5.35, "volume": 8249.0}, {"date": "2024-12-20", "close": 5.27, "volume": 2600.0}, {"date": "2024-12-23", "close": 5.2015, "volume": 1614.0}, {"date": "2024-12-24", "close": 5.05, "volume": 16348.0}, {"date": "2024-12-26", "close": 5.13, "volume": 14723.0}, {"date": "2024-12-27", "close": 5.5056, "volume": 1942.0}, {"date": "2024-12-30", "close": 5.8, "volume": 12451.0}, {"date": "2024-12-31", "close": 5.5398, "volume": 3277.0}, {"date": "2025-01-02", "close": 5.36, "volume": 1500.0}, {"date": "2025-01-03", "close": 5.55, "volume": 3187.0}, {"date": "2025-01-06", "close": 5.9, "volume": 32406.0}, {"date": "2025-01-07", "close": 6.2, "volume": 8365.0}, {"date": "2025-01-08", "close": 6.2283, "volume": 425.0}, {"date": "2025-01-10", "close": 6.1344, "volume": 4372.0}, {"date": "2025-01-13", "close": 6.0, "volume": 4858.0}, {"date": "2025-01-14", "close": 6.06, "volume": 26152.0}, {"date": "2025-01-15", "close": 6.1, "volume": 4266.0}, {"date": "2025-01-16", "close": 6.15, "volume": 4212.0}, {"date": "2025-01-17", "close": 6.51, "volume": 10823.0}, {"date": "2025-01-21", "close": 6.66, "volume": 33072.0}, {"date": "2025-01-22", "close": 6.66, "volume": 4162.0}, {"date": "2025-01-23", "close": 6.4625, "volume": 3901.0}, {"date": "2025-01-24", "close": 6.53, "volume": 4347.0}, {"date": "2025-01-27", "close": 6.4696, "volume": 3387.0}, {"date": "2025-01-28", "close": 6.5, "volume": 6687.0}, {"date": "2025-01-29", "close": 6.3143, "volume": 913.0}, {"date": "2025-01-30", "close": 6.471, "volume": 606.0}, {"date": "2025-01-31", "close": 6.8723, "volume": 6492.0}, {"date": "2025-02-03", "close": 6.65, "volume": 1171.0}, {"date": "2025-02-04", "close": 6.6105, "volume": 1811.0}, {"date": "2025-02-05", "close": 6.89, "volume": 4876.0}, {"date": "2025-02-06", "close": 6.9, "volume": 5561.0}, {"date": "2025-02-07", "close": 6.6543, "volume": 4088.0}, {"date": "2025-02-10", "close": 6.89, "volume": 3601.0}, {"date": "2025-02-11", "close": 7.42, "volume": 6015.0}, {"date": "2025-02-12", "close": 7.47, "volume": 3901.0}, {"date": "2025-02-13", "close": 7.3824, "volume": 6502.0}, {"date": "2025-02-14", "close": 7.2222, "volume": 5332.0}, {"date": "2025-02-18", "close": 7.26, "volume": 3562.0}, {"date": "2025-02-19", "close": 8.314, "volume": 27323.0}, {"date": "2025-02-20", "close": 9.64, "volume": 87642.0}, {"date": "2025-02-21", "close": 10.14, "volume": 77653.0}, {"date": "2025-02-24", "close": 9.22, "volume": 14997.0}, {"date": "2025-02-25", "close": 8.05, "volume": 6297.0}, {"date": "2025-02-26", "close": 6.96, "volume": 17086.0}, {"date": "2025-02-27", "close": 7.5717, "volume": 11253.0}, {"date": "2025-02-28", "close": 7.28, "volume": 1746.0}, {"date": "2025-03-03", "close": 7.2713, "volume": 2318.0}, {"date": "2025-03-04", "close": 7.16, "volume": 21278.0}, {"date": "2025-03-05", "close": 7.26, "volume": 8496.0}, {"date": "2025-03-06", "close": 6.7, "volume": 3415.0}, {"date": "2025-03-07", "close": 6.925, "volume": 4096.0}, {"date": "2025-03-10", "close": 7.15, "volume": 1880.0}, {"date": "2025-03-11", "close": 7.39, "volume": 13835.0}, {"date": "2025-03-12", "close": 6.87, "volume": 6700.0}, {"date": "2025-03-13", "close": 6.94, "volume": 2478.0}, {"date": "2025-03-14", "close": 7.16, "volume": 743.0}, {"date": "2025-03-17", "close": 7.8199, "volume": 1836.0}, {"date": "2025-03-18", "close": 7.19, "volume": 1928.0}, {"date": "2025-03-19", "close": 7.1319, "volume": 3251.0}, {"date": "2025-03-20", "close": 6.7836, "volume": 7382.0}, {"date": "2025-03-21", "close": 6.78, "volume": 6557.0}, {"date": "2025-03-24", "close": 6.84, "volume": 4363.0}, {"date": "2025-03-25", "close": 6.77, "volume": 1243.0}, {"date": "2025-03-26", "close": 6.665, "volume": 2352.0}, {"date": "2025-03-27", "close": 6.2607, "volume": 4584.0}, {"date": "2025-03-28", "close": 6.27, "volume": 1041.0}, {"date": "2025-03-31", "close": 6.27, "volume": null}, {"date": "2025-04-01", "close": 5.65, "volume": 2947.0}, {"date": "2025-04-02", "close": 5.56, "volume": 2653.0}, {"date": "2025-04-03", "close": 5.15, "volume": 4369.0}, {"date": "2025-04-04", "close": 5.27, "volume": 6011.0}, {"date": "2025-04-07", "close": 4.5, "volume": 29094.0}, {"date": "2025-04-08", "close": 5.35, "volume": 23440.0}, {"date": "2025-04-09", "close": 5.69, "volume": 36500.0}, {"date": "2025-04-10", "close": 5.4, "volume": 20021.0}, {"date": "2025-04-11", "close": 5.66, "volume": 20072.0}, {"date": "2025-04-14", "close": 5.65, "volume": 30201.0}, {"date": "2025-04-15", "close": 5.6, "volume": 11071.0}, {"date": "2025-04-16", "close": 5.51, "volume": 2667.0}, {"date": "2025-04-17", "close": 5.88, "volume": 5079.0}, {"date": "2025-04-21", "close": 5.24, "volume": 3710.0}, {"date": "2025-04-22", "close": 5.45, "volume": 4391.0}, {"date": "2025-04-23", "close": 7.7, "volume": 147969.0}, {"date": "2025-04-24", "close": 6.73, "volume": 15017.0}, {"date": "2025-04-25", "close": 6.03, "volume": 9217.0}, {"date": "2025-04-28", "close": 6.0418, "volume": 2665.0}, {"date": "2025-04-29", "close": 5.75, "volume": 8476.0}, {"date": "2025-04-30", "close": 6.0834, "volume": 3525.0}, {"date": "2025-05-01", "close": 6.349, "volume": 2616.0}, {"date": "2025-05-02", "close": 7.3181, "volume": 8684.0}, {"date": "2025-05-05", "close": 6.31, "volume": 3145.0}, {"date": "2025-05-06", "close": 6.206, "volume": 22604.0}, {"date": "2025-05-07", "close": 6.5, "volume": 2642.0}, {"date": "2025-05-08", "close": 6.4528, "volume": 5506.0}, {"date": "2025-05-09", "close": 6.6295, "volume": 1312.0}, {"date": "2025-05-12", "close": 6.2852, "volume": 2862.0}, {"date": "2025-05-13", "close": 7.0, "volume": 6775.0}, {"date": "2025-05-14", "close": 6.9342, "volume": 1883.0}, {"date": "2025-05-15", "close": 7.15, "volume": 10163.0}, {"date": "2025-05-16", "close": 7.88, "volume": 26648.0}, {"date": "2025-05-19", "close": 8.37, "volume": 9242.0}, {"date": "2025-05-20", "close": 8.9801, "volume": 20032.0}, {"date": "2025-05-21", "close": 9.9, "volume": 25203.0}, {"date": "2025-05-22", "close": 9.75, "volume": 9182.0}, {"date": "2025-05-23", "close": 9.675, "volume": 10050.0}, {"date": "2025-05-27", "close": 10.04, "volume": 10466.0}, {"date": "2025-05-28", "close": 9.96, "volume": 8976.0}, {"date": "2025-05-29", "close": 9.96, "volume": 1543.0}, {"date": "2025-05-30", "close": 9.44, "volume": 3857.0}, {"date": "2025-06-02", "close": 10.9013, "volume": 17692.0}, {"date": "2025-06-03", "close": 10.621, "volume": 19681.0}, {"date": "2025-06-04", "close": 10.77, "volume": 5887.0}, {"date": "2025-06-05", "close": 11.37, "volume": 11715.0}, {"date": "2025-06-06", "close": 11.2, "volume": 8586.0}, {"date": "2025-06-09", "close": 11.7233, "volume": 2131.0}, {"date": "2025-06-10", "close": 11.39, "volume": 3728.0}, {"date": "2025-06-11", "close": 11.0702, "volume": 3109.0}, {"date": "2025-06-12", "close": 11.255, "volume": 4254.0}, {"date": "2025-06-13", "close": 10.85, "volume": 5378.0}, {"date": "2025-06-16", "close": 10.885, "volume": 1602.0}, {"date": "2025-06-17", "close": 11.1, "volume": 402.0}, {"date": "2025-06-18", "close": 10.85, "volume": 998.0}, {"date": "2025-06-20", "close": 11.3, "volume": 5552.0}, {"date": "2025-06-23", "close": 10.66, "volume": 1408.0}, {"date": "2025-06-24", "close": 11.17, "volume": 1382.0}, {"date": "2025-06-25", "close": 11.0, "volume": 35952.0}, {"date": "2025-06-26", "close": 11.24, "volume": 16895.0}, {"date": "2025-06-27", "close": 10.868, "volume": 13244.0}, {"date": "2025-06-30", "close": 11.04, "volume": 36609.0}, {"date": "2025-07-01", "close": 10.92, "volume": 532.0}, {"date": "2025-07-02", "close": 11.297, "volume": 3313.0}, {"date": "2025-07-03", "close": 12.05, "volume": 40176.0}, {"date": "2025-07-07", "close": 13.98, "volume": 57214.0}, {"date": "2025-07-08", "close": 15.82, "volume": 54092.0}, {"date": "2025-07-09", "close": 16.2, "volume": 26120.0}, {"date": "2025-07-10", "close": 15.695, "volume": 18681.0}, {"date": "2025-07-11", "close": 15.575, "volume": 15358.0}, {"date": "2025-07-14", "close": 14.85, "volume": 19897.0}, {"date": "2025-07-15", "close": 14.78, "volume": 17785.0}, {"date": "2025-07-16", "close": 14.63, "volume": 17586.0}, {"date": "2025-07-17", "close": 14.19, "volume": 14867.0}, {"date": "2025-07-18", "close": 14.51, "volume": 7282.0}, {"date": "2025-07-21", "close": 13.9, "volume": 5925.0}, {"date": "2025-07-22", "close": 13.8, "volume": 9217.0}, {"date": "2025-07-23", "close": 14.68, "volume": 12019.0}, {"date": "2025-07-24", "close": 14.21, "volume": 4755.0}, {"date": "2025-07-25", "close": 14.7, "volume": 6911.0}, {"date": "2025-07-28", "close": 14.4, "volume": 6161.0}, {"date": "2025-07-29", "close": 14.45, "volume": 8569.0}, {"date": "2025-07-30", "close": 14.4792, "volume": 9535.0}, {"date": "2025-07-31", "close": 14.2608, "volume": 4795.0}, {"date": "2025-08-01", "close": 14.46, "volume": 1958.0}, {"date": "2025-08-04", "close": 14.51, "volume": 3980.0}, {"date": "2025-08-05", "close": 14.65, "volume": 4671.0}, {"date": "2025-08-06", "close": 14.58, "volume": 1257.0}, {"date": "2025-08-07", "close": 14.1956, "volume": 3112.0}, {"date": "2025-08-08", "close": 13.9, "volume": 2616.0}, {"date": "2025-08-11", "close": 13.8, "volume": 1857.0}, {"date": "2025-08-12", "close": 14.18, "volume": 4764.0}, {"date": "2025-08-13", "close": 14.29, "volume": 10566.0}, {"date": "2025-08-14", "close": 14.71, "volume": 8837.0}, {"date": "2025-08-15", "close": 14.7, "volume": 54275.0}, {"date": "2025-08-18", "close": 14.7, "volume": null}, {"date": "2025-08-19", "close": 14.3, "volume": 5209.0}, {"date": "2025-08-20", "close": 14.54, "volume": 2792.0}, {"date": "2025-08-21", "close": 14.5, "volume": 23358.0}, {"date": "2025-08-22", "close": 14.26, "volume": 4763.0}, {"date": "2025-08-25", "close": 14.19, "volume": 5282.0}, {"date": "2025-08-26", "close": 14.4134, "volume": 2032.0}, {"date": "2025-08-27", "close": 15.26, "volume": 33479.0}, {"date": "2025-08-28", "close": 15.45, "volume": 12278.0}, {"date": "2025-08-29", "close": 15.5202, "volume": 7029.0}, {"date": "2025-09-02", "close": 15.4061, "volume": 16430.0}, {"date": "2025-09-03", "close": 15.8, "volume": 7150.0}, {"date": "2025-09-04", "close": 16.1, "volume": 3404.0}, {"date": "2025-09-05", "close": 17.74, "volume": 33305.0}, {"date": "2025-09-08", "close": 20.99, "volume": 53551.0}, {"date": "2025-09-09", "close": 21.25, "volume": 35745.0}, {"date": "2025-09-10", "close": 21.2, "volume": 27119.0}, {"date": "2025-09-11", "close": 20.2303, "volume": 7944.0}, {"date": "2025-09-12", "close": 19.5, "volume": 30995.0}, {"date": "2025-09-15", "close": 18.72, "volume": 12605.0}, {"date": "2025-09-16", "close": 18.4125, "volume": 11915.0}, {"date": "2025-09-17", "close": 17.55, "volume": 16100.0}, {"date": "2025-09-18", "close": 17.57, "volume": 14580.0}, {"date": "2025-09-19", "close": 16.69, "volume": 37940.0}, {"date": "2025-09-22", "close": 17.25, "volume": 41169.0}, {"date": "2025-09-23", "close": 17.98, "volume": 23679.0}, {"date": "2025-09-24", "close": 17.575, "volume": 31666.0}, {"date": "2025-09-25", "close": 17.87, "volume": 13561.0}, {"date": "2025-09-26", "close": 17.42, "volume": 24987.0}, {"date": "2025-09-29", "close": 18.4036, "volume": 14021.0}, {"date": "2025-09-30", "close": 17.79, "volume": 1464.0}, {"date": "2025-10-01", "close": 20.5, "volume": 17512.0}, {"date": "2025-10-02", "close": 20.85, "volume": 7418.0}, {"date": "2025-10-03", "close": 20.78, "volume": 9126.0}, {"date": "2025-10-06", "close": 20.21, "volume": 4159.0}, {"date": "2025-10-07", "close": 18.745, "volume": 6371.0}, {"date": "2025-10-08", "close": 18.35, "volume": 47781.0}, {"date": "2025-10-09", "close": 19.66, "volume": 13304.0}, {"date": "2025-10-10", "close": 19.038, "volume": 8731.0}, {"date": "2025-10-13", "close": 18.75, "volume": 2863.0}, {"date": "2025-10-14", "close": 17.0, "volume": 23363.0}, {"date": "2025-10-15", "close": 17.58, "volume": 11442.0}, {"date": "2025-10-16", "close": 18.65, "volume": 23696.0}, {"date": "2025-10-17", "close": 17.25, "volume": 22741.0}, {"date": "2025-10-20", "close": 18.24, "volume": 5841.0}, {"date": "2025-10-21", "close": 21.67, "volume": 25514.0}, {"date": "2025-10-22", "close": 21.07, "volume": 11762.0}, {"date": "2025-10-23", "close": 21.92, "volume": 28270.0}, {"date": "2025-10-24", "close": 20.55, "volume": 20421.0}, {"date": "2025-10-27", "close": 20.8482, "volume": 7001.0}, {"date": "2025-10-28", "close": 21.0, "volume": 5933.0}, {"date": "2025-10-29", "close": 20.655, "volume": 14313.0}, {"date": "2025-10-30", "close": 20.47, "volume": 12290.0}, {"date": "2025-10-31", "close": 20.5, "volume": 6023.0}, {"date": "2025-11-03", "close": 19.97, "volume": 4534.0}, {"date": "2025-11-04", "close": 20.07, "volume": 8962.0}, {"date": "2025-11-05", "close": 20.65, "volume": 4498.0}, {"date": "2025-11-06", "close": 20.285, "volume": 3178.0}, {"date": "2025-11-07", "close": 20.0, "volume": 4412.0}, {"date": "2025-11-10", "close": 20.24, "volume": 1266.0}, {"date": "2025-11-11", "close": 20.192, "volume": 7974.0}, {"date": "2025-11-12", "close": 20.0, "volume": 15853.0}, {"date": "2025-11-13", "close": 19.52, "volume": 8299.0}, {"date": "2025-11-14", "close": 19.33, "volume": 17442.0}, {"date": "2025-11-17", "close": 21.03, "volume": 17929.0}, {"date": "2025-11-18", "close": 23.38, "volume": 35078.0}, {"date": "2025-11-19", "close": 26.25, "volume": 36124.0}, {"date": "2025-11-20", "close": 25.62, "volume": 29625.0}, {"date": "2025-11-21", "close": 24.5, "volume": 6844.0}, {"date": "2025-11-24", "close": 24.59, "volume": 15539.0}, {"date": "2025-11-25", "close": 22.28, "volume": 23746.0}, {"date": "2025-11-26", "close": 23.75, "volume": 4716.0}, {"date": "2025-11-28", "close": 24.33, "volume": 2080.0}, {"date": "2025-12-01", "close": 22.57, "volume": 24219.0}, {"date": "2025-12-02", "close": 24.56, "volume": 15334.0}, {"date": "2025-12-03", "close": 25.4, "volume": 15617.0}, {"date": "2025-12-04", "close": 24.61, "volume": 7087.0}, {"date": "2025-12-05", "close": 24.02, "volume": 4679.0}, {"date": "2025-12-08", "close": 24.86, "volume": 5062.0}, {"date": "2025-12-09", "close": 24.45, "volume": 7411.0}, {"date": "2025-12-10", "close": 24.17, "volume": 10263.0}, {"date": "2025-12-11", "close": 24.954, "volume": 5651.0}, {"date": "2025-12-12", "close": 24.97, "volume": 6388.0}, {"date": "2025-12-15", "close": 24.06, "volume": 2611.0}, {"date": "2025-12-16", "close": 24.02, "volume": 12680.0}, {"date": "2025-12-17", "close": 23.92, "volume": 16489.0}, {"date": "2025-12-18", "close": 23.19, "volume": 8549.0}, {"date": "2025-12-19", "close": 22.19, "volume": 8455.0}, {"date": "2025-12-22", "close": 23.1, "volume": 6864.0}, {"date": "2025-12-23", "close": 23.29, "volume": 9667.0}, {"date": "2025-12-24", "close": 23.8867, "volume": 2041.0}, {"date": "2025-12-26", "close": 23.76, "volume": 5600.0}, {"date": "2025-12-29", "close": 23.18, "volume": 10452.0}, {"date": "2025-12-30", "close": 23.41, "volume": 4217.0}, {"date": "2025-12-31", "close": 22.98, "volume": 5731.0}, {"date": "2026-01-02", "close": 23.82, "volume": 6349.0}, {"date": "2026-01-05", "close": 23.74, "volume": 5316.0}, {"date": "2026-01-06", "close": 22.98, "volume": 4261.0}, {"date": "2026-01-07", "close": 23.27, "volume": 15077.0}, {"date": "2026-01-08", "close": 23.0886, "volume": 5109.0}, {"date": "2026-01-09", "close": 24.77, "volume": 13245.0}, {"date": "2026-01-12", "close": 26.0599, "volume": 4824.0}, {"date": "2026-01-13", "close": 25.709, "volume": 3653.0}, {"date": "2026-01-14", "close": 24.0, "volume": 18238.0}, {"date": "2026-01-15", "close": 24.0, "volume": 6176.0}, {"date": "2026-01-16", "close": 23.5, "volume": 15817.0}, {"date": "2026-01-20", "close": 24.7, "volume": 20327.0}, {"date": "2026-01-21", "close": 24.69, "volume": 4262.0}, {"date": "2026-01-22", "close": 24.38, "volume": 6707.0}, {"date": "2026-01-23", "close": 24.55, "volume": 12843.0}, {"date": "2026-01-26", "close": 25.0, "volume": 6370.0}, {"date": "2026-01-27", "close": 24.5, "volume": 11233.0}, {"date": "2026-01-28", "close": 24.75, "volume": 9674.0}, {"date": "2026-01-29", "close": 24.26, "volume": 15174.0}, {"date": "2026-01-30", "close": 24.54, "volume": 6579.0}, {"date": "2026-02-02", "close": 24.75, "volume": 9825.0}, {"date": "2026-02-03", "close": 24.249, "volume": 10884.0}, {"date": "2026-02-04", "close": 22.72, "volume": 22706.0}, {"date": "2026-02-05", "close": 20.37, "volume": 15262.0}, {"date": "2026-02-06", "close": 20.06, "volume": 9056.0}, {"date": "2026-02-09", "close": 19.8, "volume": 32703.0}, {"date": "2026-02-10", "close": 21.17, "volume": 26795.0}, {"date": "2026-02-11", "close": 21.5, "volume": 7571.0}, {"date": "2026-02-12", "close": 22.42, "volume": 17394.0}, {"date": "2026-02-13", "close": 23.39, "volume": 23615.0}, {"date": "2026-02-17", "close": 23.5, "volume": 31447.0}, {"date": "2026-02-18", "close": 23.82, "volume": 36650.0}, {"date": "2026-02-19", "close": 23.61, "volume": 10001.0}, {"date": "2026-02-20", "close": 25.36, "volume": 14305.0}, {"date": "2026-02-23", "close": 24.83, "volume": 10599.0}, {"date": "2026-02-24", "close": 23.65, "volume": 36137.0}, {"date": "2026-02-25", "close": 22.73, "volume": 21428.0}, {"date": "2026-02-26", "close": 24.295, "volume": 12043.0}, {"date": "2026-02-27", "close": 24.08, "volume": 18512.0}, {"date": "2026-03-02", "close": 24.68, "volume": 18727.0}, {"date": "2026-03-03", "close": 25.16, "volume": 23583.0}, {"date": "2026-03-04", "close": 26.83, "volume": 14587.0}, {"date": "2026-03-05", "close": 26.52, "volume": 9773.0}, {"date": "2026-03-06", "close": 26.5342, "volume": 10431.0}, {"date": "2026-03-09", "close": 25.65, "volume": 64783.0}, {"date": "2026-03-10", "close": 26.5, "volume": 31549.0}, {"date": "2026-03-11", "close": 27.97, "volume": 12599.0}, {"date": "2026-03-12", "close": 28.775, "volume": 13172.0}, {"date": "2026-03-13", "close": 26.86, "volume": 13356.0}, {"date": "2026-03-16", "close": 27.5, "volume": 7735.0}, {"date": "2026-03-17", "close": 29.35, "volume": 18312.0}, {"date": "2026-03-18", "close": 28.56, "volume": 12190.0}, {"date": "2026-03-19", "close": 26.93, "volume": 23037.0}, {"date": "2026-03-20", "close": 27.88, "volume": 19048.0}, {"date": "2026-03-23", "close": 26.93, "volume": 18920.0}, {"date": "2026-03-24", "close": 26.6, "volume": 7723.0}, {"date": "2026-03-25", "close": 27.24, "volume": 88106.0}, {"date": "2026-03-26", "close": 26.54, "volume": 65462.0}, {"date": "2026-03-27", "close": 25.97, "volume": 22444.0}, {"date": "2026-03-30", "close": 23.895, "volume": 10107.0}, {"date": "2026-03-31", "close": 25.0, "volume": 11863.0}, {"date": "2026-04-01", "close": 24.735, "volume": 107119.0}, {"date": "2026-04-02", "close": 25.4, "volume": 40249.0}, {"date": "2026-04-06", "close": 25.98, "volume": 53642.0}, {"date": "2026-04-07", "close": 28.5, "volume": 33491.0}, {"date": "2026-04-08", "close": 27.9, "volume": 13055.0}, {"date": "2026-04-09", "close": 27.82, "volume": 9435.0}, {"date": "2026-04-10", "close": 27.25, "volume": 52377.0}, {"date": "2026-04-13", "close": 28.05, "volume": 17433.0}, {"date": "2026-04-14", "close": 28.5, "volume": 15931.0}, {"date": "2026-04-15", "close": 29.49, "volume": 10207.0}, {"date": "2026-04-16", "close": 29.0, "volume": 8141.0}, {"date": "2026-04-17", "close": 28.3, "volume": 13511.0}, {"date": "2026-04-20", "close": 28.15, "volume": 32757.0}, {"date": "2026-04-21", "close": 26.575, "volume": 27555.0}, {"date": "2026-04-22", "close": 27.99, "volume": 49778.0}, {"date": "2026-04-23", "close": 27.03, "volume": 43636.0}, {"date": "2026-04-24", "close": 27.995, "volume": 15512.0}, {"date": "2026-04-27", "close": 30.7, "volume": 55165.0}, {"date": "2026-04-28", "close": 31.75, "volume": 88882.0}, {"date": "2026-04-29", "close": 29.8, "volume": 50352.0}, {"date": "2026-04-30", "close": 30.9, "volume": 46434.0}, {"date": "2026-05-01", "close": 30.94, "volume": 55337.0}, {"date": "2026-05-04", "close": 29.7, "volume": 27836.0}, {"date": "2026-05-05", "close": 32.37, "volume": 47601.0}, {"date": "2026-05-06", "close": 29.98, "volume": 34388.0}, {"date": "2026-05-07", "close": 30.4, "volume": 13554.0}, {"date": "2026-05-08", "close": 29.81, "volume": 20924.0}, {"date": "2026-05-11", "close": 28.465, "volume": 33462.0}, {"date": "2026-05-12", "close": 28.68, "volume": 16842.0}, {"date": "2026-05-13", "close": 28.7, "volume": 50415.0}, {"date": "2026-05-14", "close": 28.6, "volume": 26080.0}, {"date": "2026-05-15", "close": 26.04, "volume": 41455.0}, {"date": "2026-05-18", "close": 24.945, "volume": 49132.0}, {"date": "2026-05-19", "close": 24.68, "volume": 59146.0}, {"date": "2026-05-20", "close": 24.06, "volume": 31486.0}, {"date": "2026-05-21", "close": 24.56, "volume": 20989.0}, {"date": "2026-05-22", "close": 23.8, "volume": 21056.0}, {"date": "2026-05-26", "close": 23.8, "volume": 43262.0}, {"date": "2026-05-27", "close": 23.55, "volume": 39868.0}, {"date": "2026-05-28", "close": 23.34, "volume": 33285.0}, {"date": "2026-05-29", "close": 22.8, "volume": 30334.0}, {"date": "2026-06-01", "close": 22.53, "volume": 23934.0}, {"date": "2026-06-02", "close": 22.48, "volume": 65804.0}, {"date": "2026-06-03", "close": 24.04, "volume": 62083.0}, {"date": "2026-06-04", "close": 23.36, "volume": 22836.0}, {"date": "2026-06-05", "close": 23.49, "volume": 22939.0}, {"date": "2026-06-08", "close": 23.0, "volume": 39317.0}, {"date": "2026-06-09", "close": 23.32, "volume": 24762.0}, {"date": "2026-06-10", "close": 22.55, "volume": 13134.0}, {"date": "2026-06-11", "close": 22.63, "volume": 12300.0}, {"date": "2026-06-12", "close": 22.1, "volume": 24756.0}, {"date": "2026-06-15", "close": 22.44, "volume": 13104.0}, {"date": "2026-06-16", "close": 22.255, "volume": 58755.0}, {"date": "2026-06-17", "close": 22.36, "volume": 34547.0}, {"date": "2026-06-18", "close": 22.45, "volume": 38776.0}, {"date": "2026-06-22", "close": 23.245, "volume": 17026.0}, {"date": "2026-06-23", "close": 23.2, "volume": 74327.0}, {"date": "2026-06-24", "close": 22.9618, "volume": 26364.0}, {"date": "2026-06-25", "close": 22.405, "volume": 18353.0}, {"date": "2026-06-26", "close": 23.31, "volume": 54316.0}, {"date": "2026-06-29", "close": 24.28, "volume": 5250.0}, {"date": "2026-06-30", "close": 24.76, "volume": 16216.0}, {"date": "2026-07-01", "close": 24.93, "volume": 12651.0}, {"date": "2026-07-02", "close": 25.26, "volume": 6893.0}, {"date": "2026-07-06", "close": 25.26, "volume": 62608.0}, {"date": "2026-07-07", "close": 26.0, "volume": 33752.0}, {"date": "2026-07-08", "close": 26.12, "volume": 45558.0}, {"date": "2026-07-09", "close": 26.48, "volume": 152051.0}, {"date": "2026-07-10", "close": 23.8, "volume": 143335.0}, {"date": "2026-07-13", "close": 24.0, "volume": 121271.0}, {"date": "2026-07-14", "close": 23.2, "volume": 100840.0}, {"date": "2026-07-15", "close": 25.24, "volume": 170505.0}, {"date": "2026-07-16", "close": 23.68, "volume": 193635.0}, {"date": "2026-07-17", "close": 24.64, "volume": 108324.0}, {"date": "2026-07-20", "close": 23.4, "volume": 109126.0}, {"date": "2026-07-21", "close": 23.7, "volume": 85145.0}, {"date": "2026-07-22", "close": 23.48, "volume": 254918.0}, {"date": "2026-07-23", "close": 22.88, "volume": 94406.0}, {"date": "2026-07-24", "close": 23.68, "volume": 38480.0}, {"date": "2026-07-27", "close": 22.92, "volume": 187182.0}, {"date": "2026-07-28", "close": 22.67, "volume": 86156.0}, {"date": "2026-07-29", "close": 21.85, "volume": 117558.0}, {"date": "2026-07-30", "close": 21.19, "volume": 149000.0}, {"date": "2026-07-31", "close": 21.65, "volume": 21130.0}, {"date": "2026-08-03", "close": 22.13, "volume": 113176.0}, {"date": "2026-08-04", "close": 22.75, "volume": 32863.0}, {"date": "2026-08-05", "close": 23.48, "volume": 5176.0}, {"date": "2026-08-06", "close": 23.46, "volume": 42256.0}, {"date": "2026-08-07", "close": 23.97, "volume": 62782.0}, {"date": "2026-08-10", "close": 22.6, "volume": 246845.0}, {"date": "2026-08-11", "close": 22.35, "volume": 61485.0}, {"date": "2026-08-12", "close": 22.54, "volume": 86459.0}, {"date": "2026-08-13", "close": 23.21, "volume": 411282.0}, {"date": "2026-08-14", "close": 23.5, "volume": 75808.0}, {"date": "2026-08-17", "close": 23.9, "volume": 49749.0}, {"date": "2026-08-18", "close": 24.69, "volume": 331444.0}, {"date": "2026-08-19", "close": 27.85, "volume": 92809.0}, {"date": "2026-08-20", "close": 29.43, "volume": 366640.0}, {"date": "2026-08-21", "close": 30.45, "volume": 69645.0}, {"date": "2026-08-24", "close": 31.12, "volume": 29686.0}, {"date": "2026-08-25", "close": 30.85, "volume": 258273.0}, {"date": "2026-08-26", "close": 30.405, "volume": 91032.0}, {"date": "2026-08-27", "close": 29.29, "volume": 36685.0}, {"date": "2026-08-28", "close": 28.85, "volume": 205151.0}, {"date": "2026-08-31", "close": 27.69, "volume": 94501.0}, {"date": "2026-09-01", "close": 27.765, "volume": 211238.0}, {"date": "2026-09-02", "close": 27.5, "volume": 237052.0}, {"date": "2026-09-03", "close": 26.12, "volume": 423788.0}, {"date": "2026-09-04", "close": 27.4, "volume": 114537.0}, {"date": "2026-09-08", "close": 27.25, "volume": 304056.0}, {"date": "2026-09-09", "close": 25.6, "volume": 132821.0}, {"date": "2026-09-10", "close": 26.91, "volume": 236331.0}, {"date": "2026-09-11", "close": 27.32, "volume": 89109.0}, {"date": "2026-09-14", "close": 27.23, "volume": 62642.0}, {"date": "2026-09-15", "close": 27.16, "volume": 111003.0}, {"date": "2026-09-16", "close": 26.66, "volume": 39085.0}, {"date": "2026-09-17", "close": 26.44, "volume": 406720.0}, {"date": "2026-09-18", "close": 26.46, "volume": 192263.0}, {"date": "2026-09-21", "close": 26.79, "volume": 138389.0}, {"date": "2026-09-22", "close": 26.265, "volume": 80490.0}], "refreshing": true}