{"ticker": "SBET", "overview": {"cik": "1981535", "ticker": "SBET", "name": "Sharplink, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048731", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048109", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046898", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-046897", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042188", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005315", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036741", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036620", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002235", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002153", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003148", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034910", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034909", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034908", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034905", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034902", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034901", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032340", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032341", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032339", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032337", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032336", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031202", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029804", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-23", "title": "Prospectus", "accession": "0001493152-26-029734", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 47629627.28, "net": -47629627.28, "insiders": 1, "first_date": "2026-10-08", "last_date": "2026-10-08"}, "metrics": {"ticker": "SBET", "has_prices": true, "as_of": "2026-09-22", "last": 10.23, "prev_close": 9.98, "change": 0.25, "change_pct": 0.0250501002004008, "session_volume": 16130830.0, "vwap_5": 9.418239699625492, "vwap_20": 8.87274666296394, "vwap_60": 7.130245131745467, "vwap_250": 9.215891084894992, "high_52w": 13.09, "low_52w": 4.56, "avg_volume_20": 9442413.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048733", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Michael D. Camarda", "who_key": "Camarda Michael D", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47542.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133186/000149315226048733/0001493152-26-048733-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13847}, {"id": "0001493152-26-048731", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Robert Michael DeLucia", "who_key": "DeLucia Robert Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12146.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226048731/0001493152-26-048731-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13847}, {"id": "0001493152-26-048732", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Joseph Chalom", "who_key": "Chalom Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 94680.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079719/000149315226048732/0001493152-26-048732-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13847}, {"id": "0001493152-26-048109", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Matthew A. Sheffield", "who_key": "Sheffield Matthew A", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 418770.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131872/000149315226048109/0001493152-26-048109-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19607}, {"id": "0001493152-26-046898", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Joseph Michael Lubin", "who_key": "Lubin Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47629627.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "A board member takes $47.6M off the table in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/2071490/000149315226046898/0001493152-26-046898-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "0001493152-26-042188", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Dana Eschenburg Perez", "who_key": "Perez Dana Eschenburg", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24262.139999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226042188/0001493152-26-042188-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "13DG-0000919574-26-005315", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 9.9% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-005315-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000315066-26-002235", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC takes a 13.3% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002235-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001493152-26-034909", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Joseph Chalom", "who_key": "Chalom Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 291354.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226034909/0001493152-26-034909-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001493152-26-034910", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Obie McKenzie", "who_key": "MCKENZIE OBIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226034910/0001493152-26-034910-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001493152-26-034901", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Robert Michael DeLucia", "who_key": "DeLucia Robert Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122730.43999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226034901/0001493152-26-034901-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001493152-26-034908", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Leslie Bernhard", "who_key": "Bernhard Leslie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226034908/0001493152-26-034908-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001493152-26-034905", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Michael D. Camarda", "who_key": "Camarda Michael D", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144796.81999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226034905/0001493152-26-034905-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "0001493152-26-034902", "src": "INSIDERS", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Robert M. Gutkowski", "who_key": "GUTKOWSKI ROBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on SBET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981535/000149315226034902/0001493152-26-034902-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "13DG-0000315066-26-002153", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC moves to a 4.5% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002153-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-003148", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003148-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001493152-26-017133", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Joseph Michael Lubin", "who_key": "Lubin Joseph Michael", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Lubin Joseph Michael adjusts its stake in SBET (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2071490/0001493152-26-017133-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288887}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005315", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 9.9% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-005315-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000315066-26-002235", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC takes a 13.3% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002235-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0000315066-26-002153", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "FMR LLC moves to a 4.5% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002153-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-003148", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in SBET", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003148-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001493152-26-017133", "src": "13DG", "ticker": "SBET", "cik": "1981535", "company": "Sharplink, Inc.", "company_raw": "Sharplink, Inc.", "who": "Joseph Michael Lubin", "who_key": "Lubin Joseph Michael", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Lubin Joseph Michael adjusts its stake in SBET (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2071490/0001493152-26-017133-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288887}], "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": "Sharplink, Inc. - Common Stock", "new_value": "Sharplink, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001981535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001981535", "applied": 1, "detected_at": "2026-10-27T10:11:40.965751"}]}, "key_people": [{"who": "Joseph Michael Lubin", "who_key": "Lubin Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 47629627.28, "net": -47629627.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47629627.28, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071490/000149315226046898/0001493152-26-046898-index.htm"}], "latest": {"action": "SELL", "amount": 47629627.28, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071490/000149315226046898/0001493152-26-046898-index.htm"}}], "activity": [{"date": "2026-10-08", "net": -47629627.28}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001493152-26-048731", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001493152-26-048109", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001493152-26-046898", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-046897", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042188", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005315", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036741", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036620", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002235", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002153", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003148", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034910", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034909", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034908", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034905", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034902", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034901", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032340", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032341", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032339", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032337", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001493152-26-032336", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031202", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029804", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-23", "title": "Prospectus", "accession": "0001493152-26-029734", "price_sensitive": false}], "performance": {"ticker": "SBET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 44.2822, "volume": 1508.0}, {"date": "2016-09-23", "close": 44.2822, "volume": 46.0}, {"date": "2016-09-26", "close": 42.8421, "volume": 3.0}, {"date": "2016-09-27", "close": 43.5622, "volume": 1472.0}, {"date": "2016-09-28", "close": 43.5622, "volume": 37.0}, {"date": "2016-09-29", "close": 45.3623, "volume": 1343.0}, {"date": "2016-09-30", "close": 46.0823, "volume": 2859.0}, {"date": "2016-10-03", "close": 45.0023, "volume": 414.0}, {"date": "2016-10-04", "close": 41.7621, "volume": 935.0}, {"date": "2016-10-05", "close": 42.4821, "volume": 50.0}, {"date": "2016-10-06", "close": 39.962, "volume": 89.0}, {"date": "2016-10-07", "close": 39.962, "volume": 116.0}, {"date": "2016-10-10", "close": 39.602, "volume": 16.0}, {"date": "2016-10-11", "close": 40.2608, "volume": 256.0}, {"date": "2016-10-12", "close": 39.242, "volume": 14.0}, {"date": "2016-10-13", "close": 39.242, "volume": null}, {"date": "2016-10-14", "close": 38.8819, "volume": 14.0}, {"date": "2016-10-17", "close": 39.602, "volume": 243.0}, {"date": "2016-10-18", "close": 40.322, "volume": 31.0}, {"date": "2016-10-19", "close": 40.6856, "volume": 64.0}, {"date": "2016-10-20", "close": 41.3049, "volume": 92.0}, {"date": "2016-10-21", "close": 41.0061, "volume": 78.0}, {"date": "2016-10-24", "close": 39.926, "volume": 252.0}, {"date": "2016-10-25", "close": 40.682, "volume": 64.0}, {"date": "2016-10-26", "close": 40.682, "volume": null}, {"date": "2016-10-27", "close": 40.682, "volume": null}, {"date": "2016-10-28", "close": 38.4643, "volume": 528.0}, {"date": "2016-10-31", "close": 43.9222, "volume": 105.0}, {"date": "2016-11-01", "close": 43.2022, "volume": 51.0}, {"date": "2016-11-02", "close": 43.2022, "volume": null}, {"date": "2016-11-03", "close": 43.2022, "volume": null}, {"date": "2016-11-04", "close": 38.1619, "volume": 43.0}, {"date": "2016-11-07", "close": 38.8819, "volume": 8.0}, {"date": "2016-11-08", "close": 39.962, "volume": 486.0}, {"date": "2016-11-09", "close": 41.9673, "volume": 165.0}, {"date": "2016-11-10", "close": 41.0421, "volume": 1210.0}, {"date": "2016-11-11", "close": 44.2822, "volume": 311.0}, {"date": "2016-11-14", "close": 41.7621, "volume": 136.0}, {"date": "2016-11-15", "close": 41.7621, "volume": 144.0}, {"date": "2016-11-16", "close": 42.1221, "volume": 153.0}, {"date": "2016-11-17", "close": 39.242, "volume": 1731.0}, {"date": "2016-11-18", "close": 36.3618, "volume": 580.0}, {"date": "2016-11-21", "close": 34.2017, "volume": 271.0}, {"date": "2016-11-22", "close": 35.9658, "volume": 110.0}, {"date": "2016-11-23", "close": 36.0018, "volume": 233.0}, {"date": "2016-11-25", "close": 34.2017, "volume": 3.0}, {"date": "2016-11-28", "close": 35.2818, "volume": 573.0}, {"date": "2016-11-29", "close": 39.962, "volume": 480.0}, {"date": "2016-11-30", "close": 39.602, "volume": 198.0}, {"date": "2016-12-01", "close": 40.322, "volume": 88.0}, {"date": "2016-12-02", "close": 42.8421, "volume": 913.0}, {"date": "2016-12-05", "close": 43.2022, "volume": 920.0}, {"date": "2016-12-06", "close": 39.242, "volume": 1249.0}, {"date": "2016-12-07", "close": 38.1619, "volume": 41.0}, {"date": "2016-12-08", "close": 39.566, "volume": 315.0}, {"date": "2016-12-09", "close": 40.322, "volume": 41.0}, {"date": "2016-12-12", "close": 40.322, "volume": null}, {"date": "2016-12-13", "close": 38.5687, "volume": 298.0}, {"date": "2016-12-14", "close": 38.5687, "volume": null}, {"date": "2016-12-15", "close": 32.4016, "volume": 494.0}, {"date": "2016-12-16", "close": 35.2818, "volume": 94.0}, {"date": "2016-12-19", "close": 31.3216, "volume": 481.0}, {"date": "2016-12-20", "close": 34.2197, "volume": 319.0}, {"date": "2016-12-21", "close": 33.8345, "volume": 141.0}, {"date": "2016-12-22", "close": 33.4781, "volume": 39.0}, {"date": "2016-12-23", "close": 32.7364, "volume": 439.0}, {"date": "2016-12-27", "close": 39.242, "volume": 1563.0}, {"date": "2016-12-28", "close": 38.5219, "volume": 1819.0}, {"date": "2016-12-29", "close": 36.0018, "volume": 598.0}, {"date": "2016-12-30", "close": 32.7616, "volume": 671.0}, {"date": "2017-01-03", "close": 36.3618, "volume": 636.0}, {"date": "2017-01-04", "close": 33.1217, "volume": 134.0}, {"date": "2017-01-05", "close": 33.3017, "volume": 752.0}, {"date": "2017-01-06", "close": 38.8819, "volume": 762.0}, {"date": "2017-01-09", "close": 34.5617, "volume": 1131.0}, {"date": "2017-01-10", "close": 32.8336, "volume": 3.0}, {"date": "2017-01-11", "close": 33.4817, "volume": 61.0}, {"date": "2017-01-12", "close": 34.2053, "volume": 1069.0}, {"date": "2017-01-13", "close": 33.8417, "volume": 997.0}, {"date": "2017-01-17", "close": 34.5617, "volume": 1809.0}, {"date": "2017-01-18", "close": 32.4016, "volume": 954.0}, {"date": "2017-01-19", "close": 34.5617, "volume": 416.0}, {"date": "2017-01-20", "close": 36.3618, "volume": 786.0}, {"date": "2017-01-23", "close": 35.6418, "volume": 67.0}, {"date": "2017-01-24", "close": 35.5698, "volume": 17.0}, {"date": "2017-01-25", "close": 33.1217, "volume": 797.0}, {"date": "2017-01-26", "close": 35.6346, "volume": 260.0}, {"date": "2017-01-27", "close": 33.4853, "volume": 489.0}, {"date": "2017-01-30", "close": 33.8417, "volume": 320.0}, {"date": "2017-01-31", "close": 34.2017, "volume": 245.0}, {"date": "2017-02-01", "close": 34.5617, "volume": 138.0}, {"date": "2017-02-02", "close": 34.2017, "volume": 17.0}, {"date": "2017-02-03", "close": 33.5177, "volume": 287.0}, {"date": "2017-02-06", "close": 33.4817, "volume": 22.0}, {"date": "2017-02-07", "close": 33.8417, "volume": 86.0}, {"date": "2017-02-08", "close": 32.7652, "volume": 30.0}, {"date": "2017-02-09", "close": 32.4052, "volume": 48.0}, {"date": "2017-02-10", "close": 33.1253, "volume": 29.0}, {"date": "2017-02-13", "close": 33.4817, "volume": 86.0}, {"date": "2017-02-14", "close": 33.4817, "volume": 290.0}, {"date": "2017-02-15", "close": 33.8417, "volume": 61.0}, {"date": "2017-02-16", "close": 33.1217, "volume": 64.0}, {"date": "2017-02-17", "close": 32.4016, "volume": 48.0}, {"date": "2017-02-21", "close": 32.4016, "volume": 128.0}, {"date": "2017-02-22", "close": 33.4817, "volume": 11.0}, {"date": "2017-02-23", "close": 33.8417, "volume": 17.0}, {"date": "2017-02-24", "close": 32.4016, "volume": 12.0}, {"date": "2017-02-27", "close": 33.4817, "volume": 18.0}, {"date": "2017-02-28", "close": 33.4817, "volume": 18.0}, {"date": "2017-03-01", "close": 29.5575, "volume": 626.0}, {"date": "2017-03-02", "close": 29.5215, "volume": 415.0}, {"date": "2017-03-03", "close": 28.8014, "volume": 58.0}, {"date": "2017-03-06", "close": 28.8014, "volume": 8.0}, {"date": "2017-03-07", "close": 28.4378, "volume": 1668.0}, {"date": "2017-03-08", "close": 25.9249, "volume": 45.0}, {"date": "2017-03-09", "close": 28.0814, "volume": 896.0}, {"date": "2017-03-10", "close": 27.7214, "volume": 489.0}, {"date": "2017-03-13", "close": 26.6413, "volume": 86.0}, {"date": "2017-03-14", "close": 28.0814, "volume": 14.0}, {"date": "2017-03-15", "close": 27.0014, "volume": 61.0}, {"date": "2017-03-16", "close": 26.6413, "volume": 2666.0}, {"date": "2017-03-17", "close": 24.8412, "volume": 147.0}, {"date": "2017-03-20", "close": 22.7171, "volume": 3.0}, {"date": "2017-03-21", "close": 21.9611, "volume": 62.0}, {"date": "2017-03-22", "close": 23.7612, "volume": 147.0}, {"date": "2017-03-23", "close": 21.6299, "volume": 144.0}, {"date": "2017-03-24", "close": 20.2006, "volume": 573.0}, {"date": "2017-03-27", "close": 21.2411, "volume": 760.0}, {"date": "2017-03-28", "close": 21.6011, "volume": 736.0}, {"date": "2017-03-29", "close": 20.2582, "volume": 613.0}, {"date": "2017-03-30", "close": 20.881, "volume": 3.0}, {"date": "2017-03-31", "close": 22.6487, "volume": 8.0}, {"date": "2017-04-03", "close": 20.161, "volume": 177.0}, {"date": "2017-04-04", "close": 20.161, "volume": 207.0}, {"date": "2017-04-05", "close": 21.2411, "volume": 82.0}, {"date": "2017-04-06", "close": 24.4812, "volume": 146.0}, {"date": "2017-04-07", "close": 23.7612, "volume": 111.0}, {"date": "2017-04-10", "close": 21.4211, "volume": 39.0}, {"date": "2017-04-11", "close": 21.6011, "volume": 182.0}, {"date": "2017-04-12", "close": 20.521, "volume": 9.0}, {"date": "2017-04-13", "close": 20.161, "volume": 137.0}, {"date": "2017-04-17", "close": 23.4012, "volume": 14.0}, {"date": "2017-04-18", "close": 23.0412, "volume": 42.0}, {"date": "2017-04-19", "close": 21.2411, "volume": 117.0}, {"date": "2017-04-20", "close": 20.161, "volume": 3.0}, {"date": "2017-04-21", "close": 20.161, "volume": 3.0}, {"date": "2017-04-24", "close": 20.161, "volume": 250.0}, {"date": "2017-04-25", "close": 20.881, "volume": 3.0}, {"date": "2017-04-26", "close": 21.2411, "volume": 3.0}, {"date": "2017-04-27", "close": 21.2411, "volume": 3.0}, {"date": "2017-04-28", "close": 20.521, "volume": 122.0}, {"date": "2017-05-01", "close": 20.881, "volume": 3.0}, {"date": "2017-05-02", "close": 20.881, "volume": 4.0}, {"date": "2017-05-03", "close": 20.881, "volume": null}, {"date": "2017-05-04", "close": 20.881, "volume": null}, {"date": "2017-05-05", "close": 21.5723, "volume": 6.0}, {"date": "2017-05-08", "close": 19.801, "volume": 102.0}, {"date": "2017-05-09", "close": 20.161, "volume": 44.0}, {"date": "2017-05-10", "close": 20.161, "volume": null}, {"date": "2017-05-11", "close": 19.441, "volume": 79.0}, {"date": "2017-05-12", "close": 19.441, "volume": 444.0}, {"date": "2017-05-15", "close": 19.441, "volume": null}, {"date": "2017-05-16", "close": 18.7209, "volume": 111.0}, {"date": "2017-05-17", "close": 16.9784, "volume": 14.0}, {"date": "2017-05-18", "close": 16.2008, "volume": 6.0}, {"date": "2017-05-19", "close": 16.2008, "volume": null}, {"date": "2017-05-22", "close": 18.7209, "volume": 17.0}, {"date": "2017-05-23", "close": 18.7209, "volume": null}, {"date": "2017-05-24", "close": 18.7209, "volume": null}, {"date": "2017-05-25", "close": 17.9973, "volume": 232.0}, {"date": "2017-05-26", "close": 17.9973, "volume": null}, {"date": "2017-05-30", "close": 17.9973, "volume": null}, {"date": "2017-05-31", "close": 17.9973, "volume": null}, {"date": "2017-06-01", "close": 16.9208, "volume": 64.0}, {"date": "2017-06-02", "close": 16.892, "volume": 67.0}, {"date": "2017-06-05", "close": 18.1809, "volume": 33.0}, {"date": "2017-06-06", "close": 18.7497, "volume": 348.0}, {"date": "2017-06-07", "close": 21.2267, "volume": 169.0}, {"date": "2017-06-08", "close": 23.7612, "volume": 28.0}, {"date": "2017-06-09", "close": 21.6011, "volume": 368.0}, {"date": "2017-06-12", "close": 21.6011, "volume": null}, {"date": "2017-06-13", "close": 21.6011, "volume": null}, {"date": "2017-06-14", "close": 21.6839, "volume": 4.0}, {"date": "2017-06-15", "close": 21.6839, "volume": null}, {"date": "2017-06-16", "close": 21.6839, "volume": null}, {"date": "2017-06-19", "close": 21.6839, "volume": null}, {"date": "2017-06-20", "close": 23.0376, "volume": 12.0}, {"date": "2017-06-21", "close": 23.0376, "volume": null}, {"date": "2017-06-22", "close": 20.881, "volume": 59.0}, {"date": "2017-06-23", "close": 18.7209, "volume": 3.0}, {"date": "2017-06-26", "close": 19.081, "volume": 256.0}, {"date": "2017-06-27", "close": 17.2809, "volume": 3.0}, {"date": "2017-06-28", "close": 17.2809, "volume": null}, {"date": "2017-06-29", "close": 17.2809, "volume": null}, {"date": "2017-06-30", "close": 19.081, "volume": 11.0}, {"date": "2017-07-03", "close": 19.081, "volume": null}, {"date": "2017-07-05", "close": 19.081, "volume": null}, {"date": "2017-07-06", "close": 19.081, "volume": null}, {"date": "2017-07-07", "close": 19.081, "volume": null}, {"date": "2017-07-10", "close": 19.081, "volume": null}, {"date": "2017-07-11", "close": 18.3609, "volume": 157.0}, {"date": "2017-07-12", "close": 19.801, "volume": 11798.0}, {"date": "2017-07-13", "close": 17.0289, "volume": 1599.0}, {"date": "2017-07-14", "close": 18.0009, "volume": 223.0}, {"date": "2017-07-17", "close": 17.2809, "volume": 742.0}, {"date": "2017-07-18", "close": 17.2809, "volume": 174.0}, {"date": "2017-07-19", "close": 18.0045, "volume": 598.0}, {"date": "2017-07-20", "close": 18.0045, "volume": null}, {"date": "2017-07-21", "close": 19.027, "volume": 205.0}, {"date": "2017-07-24", "close": 22.8863, "volume": 1210.0}, {"date": "2017-07-25", "close": 21.6011, "volume": 3.0}, {"date": "2017-07-26", "close": 21.6011, "volume": null}, {"date": "2017-07-27", "close": 21.6011, "volume": null}, {"date": "2017-07-28", "close": 18.3609, "volume": 743.0}, {"date": "2017-07-31", "close": 23.4012, "volume": 14.0}, {"date": "2017-08-01", "close": 21.7595, "volume": 153.0}, {"date": "2017-08-02", "close": 21.6011, "volume": 300.0}, {"date": "2017-08-03", "close": 22.6811, "volume": 33.0}, {"date": "2017-08-04", "close": 23.0412, "volume": 112.0}, {"date": "2017-08-07", "close": 19.801, "volume": 54.0}, {"date": "2017-08-08", "close": 19.801, "volume": null}, {"date": "2017-08-09", "close": 20.881, "volume": 115.0}, {"date": "2017-08-10", "close": 23.1888, "volume": 37.0}, {"date": "2017-08-11", "close": 23.1888, "volume": null}, {"date": "2017-08-14", "close": 22.3211, "volume": 32.0}, {"date": "2017-08-15", "close": 20.521, "volume": 42.0}, {"date": "2017-08-16", "close": 19.801, "volume": 317.0}, {"date": "2017-08-17", "close": 21.2627, "volume": 262.0}, {"date": "2017-08-18", "close": 21.2411, "volume": 3.0}, {"date": "2017-08-21", "close": 20.521, "volume": 813.0}, {"date": "2017-08-22", "close": 19.441, "volume": 11.0}, {"date": "2017-08-23", "close": 19.441, "volume": null}, {"date": "2017-08-24", "close": 19.441, "volume": null}, {"date": "2017-08-25", "close": 19.441, "volume": null}, {"date": "2017-08-28", "close": 19.441, "volume": null}, {"date": "2017-08-29", "close": 21.6011, "volume": 31.0}, {"date": "2017-08-30", "close": 21.6011, "volume": null}, {"date": "2017-08-31", "close": 22.9799, "volume": 18.0}, {"date": "2017-09-01", "close": 22.9799, "volume": null}, {"date": "2017-09-05", "close": 21.6011, "volume": 14.0}, {"date": "2017-09-06", "close": 22.2021, "volume": 1307.0}, {"date": "2017-09-07", "close": 19.3328, "volume": 142.0}, {"date": "2017-09-08", "close": 20.5208, "volume": 116.0}, {"date": "2017-09-11", "close": 20.5208, "volume": null}, {"date": "2017-09-12", "close": 20.4008, "volume": 125.0}, {"date": "2017-09-13", "close": 20.4008, "volume": null}, {"date": "2017-09-14", "close": 20.4008, "volume": null}, {"date": "2017-09-15", "close": 20.4008, "volume": 172.0}, {"date": "2017-09-18", "close": 19.9208, "volume": 94.0}, {"date": "2017-09-19", "close": 19.9208, "volume": null}, {"date": "2017-09-20", "close": 19.9208, "volume": null}, {"date": "2017-09-21", "close": 19.5596, "volume": 77.0}, {"date": "2017-09-22", "close": 19.604, "volume": 328.0}, {"date": "2017-09-25", "close": 20.1608, "volume": 676.0}, {"date": "2017-09-26", "close": 22.6689, "volume": 369.0}, {"date": "2017-09-27", "close": 27.3611, "volume": 15431.0}, {"date": "2017-09-28", "close": 25.921, "volume": 1975.0}, {"date": "2017-09-29", "close": 27.0011, "volume": 325.0}, {"date": "2017-10-02", "close": 24.481, "volume": 450.0}, {"date": "2017-10-03", "close": 25.8598, "volume": 97.0}, {"date": "2017-10-04", "close": 25.9534, "volume": 818.0}, {"date": "2017-10-05", "close": 25.7722, "volume": 195.0}, {"date": "2017-10-06", "close": 24.4798, "volume": 476.0}, {"date": "2017-10-09", "close": 26.161, "volume": 301.0}, {"date": "2017-10-10", "close": 25.561, "volume": 158.0}, {"date": "2017-10-11", "close": 27.2411, "volume": 608.0}, {"date": "2017-10-12", "close": 27.1211, "volume": 375.0}, {"date": "2017-10-13", "close": 26.5139, "volume": 1034.0}, {"date": "2017-10-16", "close": 24.601, "volume": 90.0}, {"date": "2017-10-17", "close": 24.265, "volume": 136.0}, {"date": "2017-10-18", "close": 24.4702, "volume": 133.0}, {"date": "2017-10-19", "close": 28.8012, "volume": 3771.0}, {"date": "2017-10-20", "close": 28.0811, "volume": 2175.0}, {"date": "2017-10-23", "close": 26.2811, "volume": 346.0}, {"date": "2017-10-24", "close": 26.1922, "volume": 218.0}, {"date": "2017-10-25", "close": 23.9434, "volume": 225.0}, {"date": "2017-10-26", "close": 26.113, "volume": 233.0}, {"date": "2017-10-27", "close": 25.081, "volume": 170.0}, {"date": "2017-10-30", "close": 24.5782, "volume": 93.0}, {"date": "2017-10-31", "close": 25.189, "volume": 171.0}, {"date": "2017-11-01", "close": 24.361, "volume": 25.0}, {"date": "2017-11-02", "close": 24.301, "volume": 200.0}, {"date": "2017-11-03", "close": 24.301, "volume": null}, {"date": "2017-11-06", "close": 23.5209, "volume": 316.0}, {"date": "2017-11-07", "close": 27.2411, "volume": 81.0}, {"date": "2017-11-08", "close": 25.639, "volume": 651.0}, {"date": "2017-11-09", "close": 25.639, "volume": null}, {"date": "2017-11-10", "close": 23.911, "volume": 224.0}, {"date": "2017-11-13", "close": 26.4011, "volume": 2778.0}, {"date": "2017-11-14", "close": 26.053, "volume": 450.0}, {"date": "2017-11-15", "close": 27.3239, "volume": 8306.0}, {"date": "2017-11-16", "close": 26.0122, "volume": 275.0}, {"date": "2017-11-17", "close": 27.2411, "volume": 1009.0}, {"date": "2017-11-20", "close": 28.0811, "volume": 939.0}, {"date": "2017-11-21", "close": 28.8012, "volume": 654.0}, {"date": "2017-11-22", "close": 29.5212, "volume": 1460.0}, {"date": "2017-11-24", "close": 27.7211, "volume": 335.0}, {"date": "2017-11-27", "close": 27.2411, "volume": 987.0}, {"date": "2017-11-28", "close": 29.1864, "volume": 432.0}, {"date": "2017-11-29", "close": 32.0413, "volume": 24740.0}, {"date": "2017-11-30", "close": 29.8812, "volume": 3011.0}, {"date": "2017-12-01", "close": 26.4011, "volume": 4331.0}, {"date": "2017-12-04", "close": 25.081, "volume": 19549.0}, {"date": "2017-12-05", "close": 21.8409, "volume": 4033.0}, {"date": "2017-12-06", "close": 22.4409, "volume": 1808.0}, {"date": "2017-12-07", "close": 23.881, "volume": 75.0}, {"date": "2017-12-08", "close": 23.881, "volume": null}, {"date": "2017-12-11", "close": 21.6009, "volume": 1531.0}, {"date": "2017-12-12", "close": 21.9609, "volume": 475.0}, {"date": "2017-12-13", "close": 22.2009, "volume": 651.0}, {"date": "2017-12-14", "close": 22.8009, "volume": 65.0}, {"date": "2017-12-15", "close": 22.8009, "volume": null}, {"date": "2017-12-18", "close": 23.6409, "volume": 9269.0}, {"date": "2017-12-19", "close": 22.7793, "volume": 1426.0}, {"date": "2017-12-20", "close": 31.4413, "volume": 99352.0}, {"date": "2017-12-21", "close": 33.4477, "volume": 154684.0}, {"date": "2017-12-22", "close": 27.2411, "volume": 16763.0}, {"date": "2017-12-26", "close": 26.5223, "volume": 3924.0}, {"date": "2017-12-27", "close": 27.2423, "volume": 5942.0}, {"date": "2017-12-28", "close": 26.071, "volume": 4860.0}, {"date": "2017-12-29", "close": 25.321, "volume": 2188.0}, {"date": "2018-01-02", "close": 27.6011, "volume": 6036.0}, {"date": "2018-01-03", "close": 25.441, "volume": 11919.0}, {"date": "2018-01-04", "close": 26.8811, "volume": 5670.0}, {"date": "2018-01-05", "close": 26.4011, "volume": 1084.0}, {"date": "2018-01-08", "close": 25.441, "volume": 977.0}, {"date": "2018-01-09", "close": 26.161, "volume": 38948.0}, {"date": "2018-01-10", "close": 26.2811, "volume": 4395.0}, {"date": "2018-01-11", "close": 28.3211, "volume": 21141.0}, {"date": "2018-01-12", "close": 28.9212, "volume": 9177.0}, {"date": "2018-01-16", "close": 28.6811, "volume": 7939.0}, {"date": "2018-01-17", "close": 24.721, "volume": 569068.0}, {"date": "2018-01-18", "close": 25.201, "volume": 80662.0}, {"date": "2018-01-19", "close": 24.001, "volume": 14098.0}, {"date": "2018-01-22", "close": 23.761, "volume": 10520.0}, {"date": "2018-01-23", "close": 22.8009, "volume": 6264.0}, {"date": "2018-01-24", "close": 23.2809, "volume": 15010.0}, {"date": "2018-01-25", "close": 22.5321, "volume": 3323.0}, {"date": "2018-01-26", "close": 22.8009, "volume": 54744.0}, {"date": "2018-01-29", "close": 22.3209, "volume": 2975.0}, {"date": "2018-01-30", "close": 21.7209, "volume": 3065.0}, {"date": "2018-01-31", "close": 21.0008, "volume": 10611.0}, {"date": "2018-02-01", "close": 20.1608, "volume": 7425.0}, {"date": "2018-02-02", "close": 19.6808, "volume": 4897.0}, {"date": "2018-02-05", "close": 19.3496, "volume": 6189.0}, {"date": "2018-02-06", "close": 19.9208, "volume": 4299.0}, {"date": "2018-02-07", "close": 21.9609, "volume": 5573.0}, {"date": "2018-02-08", "close": 20.6408, "volume": 10879.0}, {"date": "2018-02-09", "close": 21.0008, "volume": 4399.0}, {"date": "2018-02-12", "close": 22.1949, "volume": 5381.0}, {"date": "2018-02-13", "close": 21.9609, "volume": 3444.0}, {"date": "2018-02-14", "close": 22.2009, "volume": 2168.0}, {"date": "2018-02-15", "close": 22.1997, "volume": 1573.0}, {"date": "2018-02-16", "close": 22.0809, "volume": 1358.0}, {"date": "2018-02-20", "close": 21.3609, "volume": 19829.0}, {"date": "2018-02-21", "close": 22.5609, "volume": 1807.0}, {"date": "2018-02-22", "close": 22.6689, "volume": 14680.0}, {"date": "2018-02-23", "close": 22.9209, "volume": 6715.0}, {"date": "2018-02-26", "close": 24.601, "volume": 5578.0}, {"date": "2018-02-27", "close": 23.1609, "volume": 978.0}, {"date": "2018-02-28", "close": 22.0809, "volume": 925.0}, {"date": "2018-03-01", "close": 21.1208, "volume": 1949.0}, {"date": "2018-03-02", "close": 21.6009, "volume": 1978.0}, {"date": "2018-03-05", "close": 23.0409, "volume": 2770.0}, {"date": "2018-03-06", "close": 23.4609, "volume": 1906.0}, {"date": "2018-03-07", "close": 22.8009, "volume": 1202.0}, {"date": "2018-03-08", "close": 23.2773, "volume": 725.0}, {"date": "2018-03-09", "close": 22.9329, "volume": 428.0}, {"date": "2018-03-12", "close": 23.0409, "volume": 93.0}, {"date": "2018-03-13", "close": 23.0673, "volume": 966.0}, {"date": "2018-03-14", "close": 23.0409, "volume": 279.0}, {"date": "2018-03-15", "close": 21.8805, "volume": 2584.0}, {"date": "2018-03-16", "close": 22.0809, "volume": 367.0}, {"date": "2018-03-19", "close": 21.8409, "volume": 192.0}, {"date": "2018-03-20", "close": 22.3965, "volume": 3803.0}, {"date": "2018-03-21", "close": 21.5373, "volume": 1525.0}, {"date": "2018-03-22", "close": 21.0008, "volume": 545.0}, {"date": "2018-03-23", "close": 21.3933, "volume": 403.0}, {"date": "2018-03-26", "close": 21.2697, "volume": 106.0}, {"date": "2018-03-27", "close": 20.882, "volume": 719.0}, {"date": "2018-03-28", "close": 20.6408, "volume": 2495.0}, {"date": "2018-03-29", "close": 21.1184, "volume": 42.0}, {"date": "2018-04-02", "close": 20.8184, "volume": 1404.0}, {"date": "2018-04-03", "close": 19.904, "volume": 556.0}, {"date": "2018-04-04", "close": 20.0408, "volume": 1199.0}, {"date": "2018-04-05", "close": 20.2808, "volume": 521.0}, {"date": "2018-04-06", "close": 20.1572, "volume": 84.0}, {"date": "2018-04-09", "close": 20.4008, "volume": 228.0}, {"date": "2018-04-10", "close": 21.0008, "volume": 528.0}, {"date": "2018-04-11", "close": 21.0008, "volume": null}, {"date": "2018-04-12", "close": 20.744, "volume": 722.0}, {"date": "2018-04-13", "close": 20.0408, "volume": 112.0}, {"date": "2018-04-16", "close": 21.1208, "volume": 505.0}, {"date": "2018-04-17", "close": 21.2408, "volume": 196.0}, {"date": "2018-04-18", "close": 21.2408, "volume": null}, {"date": "2018-04-19", "close": 20.2808, "volume": 744.0}, {"date": "2018-04-20", "close": 20.2808, "volume": null}, {"date": "2018-04-23", "close": 20.4008, "volume": 92.0}, {"date": "2018-04-24", "close": 20.4008, "volume": 36.0}, {"date": "2018-04-25", "close": 20.1248, "volume": 174.0}, {"date": "2018-04-26", "close": 21.2408, "volume": 185105.0}, {"date": "2018-04-27", "close": 20.2808, "volume": 10857.0}, {"date": "2018-04-30", "close": 19.0808, "volume": 6682.0}, {"date": "2018-05-01", "close": 17.3515, "volume": 2752.0}, {"date": "2018-05-02", "close": 16.4647, "volume": 6468.0}, {"date": "2018-05-03", "close": 17.5627, "volume": 9912.0}, {"date": "2018-05-04", "close": 18.3607, "volume": 8376.0}, {"date": "2018-05-07", "close": 18.0007, "volume": 2780.0}, {"date": "2018-05-08", "close": 17.6371, "volume": 2140.0}, {"date": "2018-05-09", "close": 17.4007, "volume": 4484.0}, {"date": "2018-05-10", "close": 17.2807, "volume": 558.0}, {"date": "2018-05-11", "close": 17.0407, "volume": 202.0}, {"date": "2018-05-14", "close": 17.4379, "volume": 125.0}, {"date": "2018-05-15", "close": 16.6927, "volume": 75.0}, {"date": "2018-05-16", "close": 17.2807, "volume": 245.0}, {"date": "2018-05-17", "close": 17.6407, "volume": 368.0}, {"date": "2018-05-18", "close": 16.9543, "volume": 46.0}, {"date": "2018-05-21", "close": 18.5599, "volume": 5223.0}, {"date": "2018-05-22", "close": 18.3607, "volume": 1504.0}, {"date": "2018-05-23", "close": 17.8291, "volume": 6968.0}, {"date": "2018-05-24", "close": 18.4807, "volume": 2253.0}, {"date": "2018-05-25", "close": 17.7607, "volume": 5299.0}, {"date": "2018-05-29", "close": 18.2407, "volume": 3406.0}, {"date": "2018-05-30", "close": 17.7607, "volume": 15205.0}, {"date": "2018-05-31", "close": 18.1207, "volume": 1883.0}, {"date": "2018-06-01", "close": 18.0007, "volume": 1248.0}, {"date": "2018-06-04", "close": 17.1451, "volume": 1846.0}, {"date": "2018-06-05", "close": 17.4007, "volume": 6485.0}, {"date": "2018-06-06", "close": 17.4007, "volume": 2028.0}, {"date": "2018-06-07", "close": 17.5207, "volume": 1883.0}, {"date": "2018-06-08", "close": 17.3971, "volume": 1572.0}, {"date": "2018-06-11", "close": 16.7359, "volume": 1188.0}, {"date": "2018-06-12", "close": 16.8007, "volume": 103.0}, {"date": "2018-06-13", "close": 16.2006, "volume": 592.0}, {"date": "2018-06-14", "close": 17.1607, "volume": 179.0}, {"date": "2018-06-15", "close": 17.1607, "volume": null}, {"date": "2018-06-18", "close": 15.6006, "volume": 3075.0}, {"date": "2018-06-19", "close": 16.6207, "volume": 3322.0}, {"date": "2018-06-20", "close": 16.2006, "volume": 4237.0}, {"date": "2018-06-21", "close": 15.9606, "volume": 666.0}, {"date": "2018-06-22", "close": 16.9207, "volume": 13283.0}, {"date": "2018-06-25", "close": 17.3155, "volume": 1290.0}, {"date": "2018-06-26", "close": 17.2807, "volume": 131372.0}, {"date": "2018-06-27", "close": 15.6006, "volume": 11784.0}, {"date": "2018-06-28", "close": 14.529, "volume": 9192.0}, {"date": "2018-06-29", "close": 13.0805, "volume": 10315.0}, {"date": "2018-07-02", "close": 14.4006, "volume": 1684.0}, {"date": "2018-07-03", "close": 13.4405, "volume": 1441.0}, {"date": "2018-07-05", "close": 14.1606, "volume": 4180.0}, {"date": "2018-07-06", "close": 13.4405, "volume": 1686.0}, {"date": "2018-07-09", "close": 13.3205, "volume": 3511.0}, {"date": "2018-07-10", "close": 32.7613, "volume": 1166287.0}, {"date": "2018-07-11", "close": 26.2811, "volume": 843424.0}, {"date": "2018-07-12", "close": 18.9608, "volume": 89968.0}, {"date": "2018-07-13", "close": 18.9608, "volume": 126951.0}, {"date": "2018-07-16", "close": 34.0814, "volume": 1456845.0}, {"date": "2018-07-17", "close": 24.721, "volume": 329799.0}, {"date": "2018-07-18", "close": 30.0012, "volume": 1073632.0}, {"date": "2018-07-19", "close": 35.4014, "volume": 961125.0}, {"date": "2018-07-20", "close": 36.8415, "volume": 269631.0}, {"date": "2018-07-23", "close": 33.8414, "volume": 40890.0}, {"date": "2018-07-24", "close": 31.2012, "volume": 48048.0}, {"date": "2018-07-25", "close": 27.9611, "volume": 36687.0}, {"date": "2018-07-26", "close": 33.6013, "volume": 232232.0}, {"date": "2018-07-27", "close": 29.4012, "volume": 31394.0}, {"date": "2018-07-30", "close": 26.6411, "volume": 66829.0}, {"date": "2018-07-31", "close": 24.961, "volume": 30000.0}, {"date": "2018-08-01", "close": 23.0409, "volume": 24313.0}, {"date": "2018-08-02", "close": 21.7209, "volume": 37860.0}, {"date": "2018-08-03", "close": 23.1609, "volume": 29875.0}, {"date": "2018-08-06", "close": 21.1208, "volume": 15880.0}, {"date": "2018-08-07", "close": 20.2532, "volume": 10898.0}, {"date": "2018-08-08", "close": 21.9609, "volume": 279936.0}, {"date": "2018-08-09", "close": 21.1208, "volume": 21264.0}, {"date": "2018-08-10", "close": 19.9208, "volume": 20817.0}, {"date": "2018-08-13", "close": 20.5208, "volume": 15920.0}, {"date": "2018-08-14", "close": 20.6408, "volume": 6716.0}, {"date": "2018-08-15", "close": 19.9208, "volume": 6984.0}, {"date": "2018-08-16", "close": 20.0408, "volume": 14555.0}, {"date": "2018-08-17", "close": 20.2808, "volume": 2498.0}, {"date": "2018-08-20", "close": 19.0808, "volume": 8121.0}, {"date": "2018-08-21", "close": 19.6808, "volume": 10915.0}, {"date": "2018-08-22", "close": 19.118, "volume": 10998.0}, {"date": "2018-08-23", "close": 18.2407, "volume": 4611.0}, {"date": "2018-08-24", "close": 18.8408, "volume": 3729.0}, {"date": "2018-08-27", "close": 16.6807, "volume": 15659.0}, {"date": "2018-08-28", "close": 18.0007, "volume": 24933.0}, {"date": "2018-08-29", "close": 19.9208, "volume": 30010.0}, {"date": "2018-08-30", "close": 20.0408, "volume": 351075.0}, {"date": "2018-08-31", "close": 20.7332, "volume": 35441.0}, {"date": "2018-09-04", "close": 20.0408, "volume": 22376.0}, {"date": "2018-09-05", "close": 19.7168, "volume": 8774.0}, {"date": "2018-09-06", "close": 22.1565, "volume": 33715.0}, {"date": "2018-09-07", "close": 19.8008, "volume": 25508.0}, {"date": "2018-09-10", "close": 19.3208, "volume": 7218.0}, {"date": "2018-09-11", "close": 19.4408, "volume": 1977.0}, {"date": "2018-09-12", "close": 18.9608, "volume": 5717.0}, {"date": "2018-09-13", "close": 17.8819, "volume": 4319.0}, {"date": "2018-09-14", "close": 18.0007, "volume": 1801.0}, {"date": "2018-09-17", "close": 18.0007, "volume": 4357.0}, {"date": "2018-09-18", "close": 17.5207, "volume": 5662.0}, {"date": "2018-09-19", "close": 17.7607, "volume": 4957.0}, {"date": "2018-09-20", "close": 18.4807, "volume": 7323.0}, {"date": "2018-09-21", "close": 18.1207, "volume": 2091.0}, {"date": "2018-09-24", "close": 18.0007, "volume": 3017.0}, {"date": "2018-09-25", "close": 18.8408, "volume": 2494.0}, {"date": "2018-09-26", "close": 18.6943, "volume": 13744.0}, {"date": "2018-09-27", "close": 19.4408, "volume": 61524.0}, {"date": "2018-09-28", "close": 21.1208, "volume": 26361.0}, {"date": "2018-10-01", "close": 23.2809, "volume": 111307.0}, {"date": "2018-10-02", "close": 20.4008, "volume": 29427.0}, {"date": "2018-10-03", "close": 20.6408, "volume": 19875.0}, {"date": "2018-10-04", "close": 20.0408, "volume": 7059.0}, {"date": "2018-10-05", "close": 19.6808, "volume": 5575.0}, {"date": "2018-10-08", "close": 20.0408, "volume": 3107.0}, {"date": "2018-10-09", "close": 20.282, "volume": 4111.0}, {"date": "2018-10-10", "close": 19.3208, "volume": 6330.0}, {"date": "2018-10-11", "close": 19.2008, "volume": 5288.0}, {"date": "2018-10-12", "close": 20.0408, "volume": 1861.0}, {"date": "2018-10-15", "close": 19.6808, "volume": 2080.0}, {"date": "2018-10-16", "close": 19.4408, "volume": 6553.0}, {"date": "2018-10-17", "close": 18.4807, "volume": 5472.0}, {"date": "2018-10-18", "close": 19.4408, "volume": 9503.0}, {"date": "2018-10-19", "close": 22.2009, "volume": 91089.0}, {"date": "2018-10-22", "close": 20.5208, "volume": 28190.0}, {"date": "2018-10-23", "close": 20.6228, "volume": 4203.0}, {"date": "2018-10-24", "close": 19.2008, "volume": 8803.0}, {"date": "2018-10-25", "close": 19.6208, "volume": 4587.0}, {"date": "2018-10-26", "close": 19.4408, "volume": 4020.0}, {"date": "2018-10-29", "close": 18.7207, "volume": 2230.0}, {"date": "2018-10-30", "close": 18.2527, "volume": 7020.0}, {"date": "2018-10-31", "close": 19.0808, "volume": 4516.0}, {"date": "2018-11-01", "close": 18.9608, "volume": 2428.0}, {"date": "2018-11-02", "close": 18.7628, "volume": 2926.0}, {"date": "2018-11-05", "close": 20.0408, "volume": 3229.0}, {"date": "2018-11-06", "close": 21.3609, "volume": 60103.0}, {"date": "2018-11-07", "close": 22.3209, "volume": 1521948.0}, {"date": "2018-11-08", "close": 22.2009, "volume": 102675.0}, {"date": "2018-11-09", "close": 21.6009, "volume": 21958.0}, {"date": "2018-11-12", "close": 21.2408, "volume": 20578.0}, {"date": "2018-11-13", "close": 21.6009, "volume": 9670.0}, {"date": "2018-11-14", "close": 20.7776, "volume": 11420.0}, {"date": "2018-11-15", "close": 20.5208, "volume": 7355.0}, {"date": "2018-11-16", "close": 20.5208, "volume": 3002.0}, {"date": "2018-11-19", "close": 19.8008, "volume": 5503.0}, {"date": "2018-11-20", "close": 18.9608, "volume": 5589.0}, {"date": "2018-11-21", "close": 20.4008, "volume": 84339.0}, {"date": "2018-11-23", "close": 21.2408, "volume": 5952.0}, {"date": "2018-11-26", "close": 21.3597, "volume": 6988.0}, {"date": "2018-11-27", "close": 21.7209, "volume": 9560.0}, {"date": "2018-11-28", "close": 21.7209, "volume": 19443.0}, {"date": "2018-11-29", "close": 20.1608, "volume": 13852.0}, {"date": "2018-11-30", "close": 20.7788, "volume": 1112.0}, {"date": "2018-12-03", "close": 21.3609, "volume": 3119.0}, {"date": "2018-12-04", "close": 20.4584, "volume": 3158.0}, {"date": "2018-12-06", "close": 20.6408, "volume": 2952.0}, {"date": "2018-12-07", "close": 20.0408, "volume": 7188.0}, {"date": "2018-12-10", "close": 20.2808, "volume": 2698.0}, {"date": "2018-12-11", "close": 21.3741, "volume": 6072.0}, {"date": "2018-12-12", "close": 21.7185, "volume": 14063.0}, {"date": "2018-12-13", "close": 22.8009, "volume": 97803.0}, {"date": "2018-12-14", "close": 21.1208, "volume": 10460.0}, {"date": "2018-12-17", "close": 20.8616, "volume": 4447.0}, {"date": "2018-12-18", "close": 20.1608, "volume": 7747.0}, {"date": "2018-12-19", "close": 19.5608, "volume": 4604.0}, {"date": "2018-12-20", "close": 19.3208, "volume": 5429.0}, {"date": "2018-12-21", "close": 19.2608, "volume": 3608.0}, {"date": "2018-12-24", "close": 18.7207, "volume": 2683.0}, {"date": "2018-12-26", "close": 21.248, "volume": 6402.0}, {"date": "2018-12-27", "close": 20.4632, "volume": 1540.0}, {"date": "2018-12-28", "close": 20.7728, "volume": 1390.0}, {"date": "2018-12-31", "close": 21.1208, "volume": 2655.0}, {"date": "2019-01-02", "close": 21.8409, "volume": 6703.0}, {"date": "2019-01-03", "close": 20.6636, "volume": 3988.0}, {"date": "2019-01-04", "close": 21.0008, "volume": 2546.0}, {"date": "2019-01-07", "close": 21.5889, "volume": 2185.0}, {"date": "2019-01-08", "close": 23.0409, "volume": 18237.0}, {"date": "2019-01-09", "close": 23.0409, "volume": 9950.0}, {"date": "2019-01-10", "close": 22.6809, "volume": 5680.0}, {"date": "2019-01-11", "close": 22.3209, "volume": 4740.0}, {"date": "2019-01-14", "close": 22.3209, "volume": 3920.0}, {"date": "2019-01-15", "close": 22.9209, "volume": 11942.0}, {"date": "2019-01-16", "close": 23.1609, "volume": 15550.0}, {"date": "2019-01-17", "close": 22.8009, "volume": 6586.0}, {"date": "2019-01-18", "close": 22.5621, "volume": 3902.0}, {"date": "2019-01-22", "close": 22.6809, "volume": 4115.0}, {"date": "2019-01-23", "close": 23.4009, "volume": 6217.0}, {"date": "2019-01-24", "close": 24.241, "volume": 11208.0}, {"date": "2019-01-25", "close": 23.2809, "volume": 5192.0}, {"date": "2019-01-28", "close": 22.5597, "volume": 3235.0}, {"date": "2019-01-29", "close": 22.9209, "volume": 1624.0}, {"date": "2019-01-30", "close": 24.2086, "volume": 3874.0}, {"date": "2019-01-31", "close": 24.4822, "volume": 35347.0}, {"date": "2019-02-01", "close": 24.4798, "volume": 4928.0}, {"date": "2019-02-04", "close": 24.4798, "volume": 1610.0}, {"date": "2019-02-05", "close": 24.001, "volume": 4364.0}, {"date": "2019-02-06", "close": 23.5209, "volume": 2491.0}, {"date": "2019-02-07", "close": 23.0409, "volume": 2286.0}, {"date": "2019-02-08", "close": 22.2609, "volume": 4322.0}, {"date": "2019-02-11", "close": 22.2009, "volume": 3421.0}, {"date": "2019-02-12", "close": 21.9993, "volume": 2363.0}, {"date": "2019-02-13", "close": 21.6009, "volume": 6672.0}, {"date": "2019-02-14", "close": 20.8808, "volume": 5100.0}, {"date": "2019-02-15", "close": 21.2408, "volume": 5303.0}, {"date": "2019-02-19", "close": 22.6809, "volume": 7885.0}, {"date": "2019-02-20", "close": 22.5609, "volume": 3138.0}, {"date": "2019-02-21", "close": 22.3209, "volume": 1147.0}, {"date": "2019-02-22", "close": 21.9717, "volume": 9646.0}, {"date": "2019-02-25", "close": 21.7209, "volume": 2042.0}, {"date": "2019-02-26", "close": 20.7608, "volume": 4449.0}, {"date": "2019-02-27", "close": 21.6009, "volume": 2057.0}, {"date": "2019-02-28", "close": 20.9624, "volume": 2766.0}, {"date": "2019-03-01", "close": 21.0008, "volume": 3117.0}, {"date": "2019-03-04", "close": 21.2408, "volume": 2636.0}, {"date": "2019-03-05", "close": 21.3609, "volume": 1207.0}, {"date": "2019-03-06", "close": 21.242, "volume": 1489.0}, {"date": "2019-03-07", "close": 21.7749, "volume": 26031.0}, {"date": "2019-03-08", "close": 21.4809, "volume": 2713.0}, {"date": "2019-03-11", "close": 22.5609, "volume": 7551.0}, {"date": "2019-03-12", "close": 23.1609, "volume": 8144.0}, {"date": "2019-03-13", "close": 22.3209, "volume": 4339.0}, {"date": "2019-03-14", "close": 23.0409, "volume": 23678.0}, {"date": "2019-03-15", "close": 22.4985, "volume": 1641.0}, {"date": "2019-03-18", "close": 22.6809, "volume": 920.0}, {"date": "2019-03-19", "close": 22.8009, "volume": 2802.0}, {"date": "2019-03-20", "close": 22.6893, "volume": 4624.0}, {"date": "2019-03-21", "close": 23.1609, "volume": 2261.0}, {"date": "2019-03-22", "close": 22.9209, "volume": 1481.0}, {"date": "2019-03-25", "close": 22.0809, "volume": 4607.0}, {"date": "2019-03-26", "close": 21.8409, "volume": 1783.0}, {"date": "2019-03-27", "close": 21.7209, "volume": 2494.0}, {"date": "2019-03-28", "close": 23.4009, "volume": 27737.0}, {"date": "2019-03-29", "close": 22.2009, "volume": 6599.0}, {"date": "2019-04-01", "close": 22.6809, "volume": 1859.0}, {"date": "2019-04-02", "close": 21.9609, "volume": 1341.0}, {"date": "2019-04-03", "close": 21.7209, "volume": 1896.0}, {"date": "2019-04-04", "close": 22.3209, "volume": 1572.0}, {"date": "2019-04-05", "close": 21.8661, "volume": 1312.0}, {"date": "2019-04-08", "close": 21.7569, "volume": 2031.0}, {"date": "2019-04-09", "close": 21.7089, "volume": 5183.0}, {"date": "2019-04-10", "close": 21.4809, "volume": 2551.0}, {"date": "2019-04-11", "close": 21.6597, "volume": 1491.0}, {"date": "2019-04-12", "close": 21.9729, "volume": 1580.0}, {"date": "2019-04-15", "close": 21.9609, "volume": 1546.0}, {"date": "2019-04-16", "close": 21.9609, "volume": 1720.0}, {"date": "2019-04-17", "close": 21.2408, "volume": 1265.0}, {"date": "2019-04-18", "close": 21.4809, "volume": 830.0}, {"date": "2019-04-22", "close": 21.3609, "volume": 227.0}, {"date": "2019-04-23", "close": 21.2408, "volume": 2212.0}, {"date": "2019-04-24", "close": 21.1208, "volume": 290.0}, {"date": "2019-04-25", "close": 21.0392, "volume": 473.0}, {"date": "2019-04-26", "close": 20.396, "volume": 5168.0}, {"date": "2019-04-29", "close": 20.5208, "volume": 2164.0}, {"date": "2019-04-30", "close": 20.6408, "volume": 95.0}, {"date": "2019-05-01", "close": 18.7207, "volume": 3310.0}, {"date": "2019-05-02", "close": 19.3208, "volume": 1958.0}, {"date": "2019-05-03", "close": 20.5208, "volume": 4418.0}, {"date": "2019-05-06", "close": 20.6408, "volume": 1863.0}, {"date": "2019-05-07", "close": 19.5608, "volume": 4132.0}, {"date": "2019-05-08", "close": 19.3208, "volume": 9031.0}, {"date": "2019-05-09", "close": 10.9336, "volume": 44800.0}, {"date": "2019-05-10", "close": 11.2805, "volume": 18849.0}, {"date": "2019-05-13", "close": 12.7205, "volume": 28090.0}, {"date": "2019-05-14", "close": 12.3605, "volume": 14415.0}, {"date": "2019-05-15", "close": 10.9804, "volume": 13968.0}, {"date": "2019-05-16", "close": 12.1205, "volume": 17659.0}, {"date": "2019-05-17", "close": 12.1205, "volume": 3781.0}, {"date": "2019-05-20", "close": 12.0005, "volume": 2559.0}, {"date": "2019-05-21", "close": 11.7605, "volume": 2246.0}, {"date": "2019-05-22", "close": 11.5205, "volume": 1553.0}, {"date": "2019-05-23", "close": 11.7605, "volume": 630.0}, {"date": "2019-05-24", "close": 12.0005, "volume": 941.0}, {"date": "2019-05-28", "close": 12.0605, "volume": 823.0}, {"date": "2019-05-29", "close": 13.0805, "volume": 28960.0}, {"date": "2019-05-30", "close": 13.6805, "volume": 19282.0}, {"date": "2019-05-31", "close": 13.4405, "volume": 2355.0}, {"date": "2019-06-03", "close": 11.0404, "volume": 10645.0}, {"date": "2019-06-04", "close": 11.8805, "volume": 1156.0}, {"date": "2019-06-05", "close": 12.0005, "volume": 5282.0}, {"date": "2019-06-06", "close": 11.7605, "volume": 10415.0}, {"date": "2019-06-07", "close": 12.2405, "volume": 1825.0}, {"date": "2019-06-10", "close": 12.6005, "volume": 1809.0}, {"date": "2019-06-11", "close": 11.4605, "volume": 193.0}, {"date": "2019-06-12", "close": 12.0605, "volume": 2601.0}, {"date": "2019-06-13", "close": 12.1205, "volume": 2748.0}, {"date": "2019-06-14", "close": 12.1205, "volume": 1363.0}, {"date": "2019-06-17", "close": 12.1913, "volume": 680.0}, {"date": "2019-06-18", "close": 12.9605, "volume": 18928.0}, {"date": "2019-06-19", "close": 13.7994, "volume": 806.0}, {"date": "2019-06-20", "close": 13.5449, "volume": 1120.0}, {"date": "2019-06-21", "close": 13.2005, "volume": 1974.0}, {"date": "2019-06-24", "close": 12.6641, "volume": 2308.0}, {"date": "2019-06-25", "close": 12.1205, "volume": 1861.0}, {"date": "2019-06-26", "close": 11.1604, "volume": 4856.0}, {"date": "2019-06-27", "close": 12.3605, "volume": 952.0}, {"date": "2019-06-28", "close": 11.9405, "volume": 168.0}, {"date": "2019-07-01", "close": 12.4289, "volume": 841.0}, {"date": "2019-07-02", "close": 13.0697, "volume": 5531.0}, {"date": "2019-07-03", "close": 13.8006, "volume": 9730.0}, {"date": "2019-07-05", "close": 13.5653, "volume": 2480.0}, {"date": "2019-07-08", "close": 12.9605, "volume": 726.0}, {"date": "2019-07-09", "close": 12.9605, "volume": 404.0}, {"date": "2019-07-10", "close": 13.2269, "volume": 1666.0}, {"date": "2019-07-11", "close": 13.2005, "volume": 8.0}, {"date": "2019-07-12", "close": 13.2221, "volume": 809.0}, {"date": "2019-07-15", "close": 12.6641, "volume": 1244.0}, {"date": "2019-07-16", "close": 12.3605, "volume": 602.0}, {"date": "2019-07-17", "close": 12.8405, "volume": 57.0}, {"date": "2019-07-18", "close": 12.9605, "volume": 33.0}, {"date": "2019-07-19", "close": 11.9993, "volume": 665.0}, {"date": "2019-07-22", "close": 12.5981, "volume": 45.0}, {"date": "2019-07-23", "close": 13.0805, "volume": 535.0}, {"date": "2019-07-24", "close": 12.2405, "volume": 204.0}, {"date": "2019-07-25", "close": 12.2417, "volume": 83.0}, {"date": "2019-07-26", "close": 12.1205, "volume": 435.0}, {"date": "2019-07-29", "close": 12.6005, "volume": 36.0}, {"date": "2019-07-30", "close": 12.1205, "volume": 360.0}, {"date": "2019-07-31", "close": 11.9369, "volume": 459.0}, {"date": "2019-08-01", "close": 12.0005, "volume": 1506.0}, {"date": "2019-08-02", "close": 12.0005, "volume": 588.0}, {"date": "2019-08-05", "close": 11.1616, "volume": 323.0}, {"date": "2019-08-06", "close": 11.2805, "volume": 286.0}, {"date": "2019-08-07", "close": 11.4005, "volume": 967.0}, {"date": "2019-08-08", "close": 11.4005, "volume": 371.0}, {"date": "2019-08-09", "close": 12.3005, "volume": 694.0}, {"date": "2019-08-12", "close": 12.3005, "volume": null}, {"date": "2019-08-13", "close": 11.2805, "volume": 282.0}, {"date": "2019-08-14", "close": 11.2168, "volume": 179.0}, {"date": "2019-08-15", "close": 11.1724, "volume": 86.0}, {"date": "2019-08-16", "close": 11.1604, "volume": 793.0}, {"date": "2019-08-19", "close": 11.5205, "volume": 568.0}, {"date": "2019-08-20", "close": 13.5605, "volume": 19786.0}, {"date": "2019-08-21", "close": 12.1205, "volume": 11712.0}, {"date": "2019-08-22", "close": 11.9573, "volume": 1098.0}, {"date": "2019-08-23", "close": 12.3605, "volume": 2715.0}, {"date": "2019-08-26", "close": 11.2805, "volume": 857.0}, {"date": "2019-08-27", "close": 11.8673, "volume": 2469.0}, {"date": "2019-08-28", "close": 11.9753, "volume": 859.0}, {"date": "2019-08-29", "close": 10.9204, "volume": 2355.0}, {"date": "2019-08-30", "close": 11.5553, "volume": 651.0}, {"date": "2019-09-03", "close": 11.4617, "volume": 377.0}, {"date": "2019-09-04", "close": 10.8016, "volume": 1025.0}, {"date": "2019-09-05", "close": 10.6528, "volume": 213.0}, {"date": "2019-09-06", "close": 11.4005, "volume": 1907.0}, {"date": "2019-09-09", "close": 10.8004, "volume": 1558.0}, {"date": "2019-09-10", "close": 11.038, "volume": 210.0}, {"date": "2019-09-11", "close": 14.7006, "volume": 40958.0}, {"date": "2019-09-12", "close": 14.1174, "volume": 9485.0}, {"date": "2019-09-13", "close": 18.1207, "volume": 893076.0}, {"date": "2019-09-16", "close": 18.3607, "volume": 39638.0}, {"date": "2019-09-17", "close": 17.0407, "volume": 8564.0}, {"date": "2019-09-18", "close": 17.7607, "volume": 7495.0}, {"date": "2019-09-19", "close": 16.5607, "volume": 8929.0}, {"date": "2019-09-20", "close": 17.4031, "volume": 11018.0}, {"date": "2019-09-23", "close": 16.2006, "volume": 5524.0}, {"date": "2019-09-24", "close": 15.8406, "volume": 4021.0}, {"date": "2019-09-25", "close": 13.6805, "volume": 12422.0}, {"date": "2019-09-26", "close": 13.6805, "volume": 1272.0}, {"date": "2019-09-27", "close": 13.8006, "volume": 1846.0}, {"date": "2019-09-30", "close": 13.6805, "volume": 351.0}, {"date": "2019-10-01", "close": 13.2005, "volume": 1759.0}, {"date": "2019-10-02", "close": 12.8405, "volume": 559.0}, {"date": "2019-10-03", "close": 12.6005, "volume": 1477.0}, {"date": "2019-10-04", "close": 12.4805, "volume": 3434.0}, {"date": "2019-10-07", "close": 14.1606, "volume": 14114.0}, {"date": "2019-10-08", "close": 13.4405, "volume": 14300.0}, {"date": "2019-10-09", "close": 13.2005, "volume": 2134.0}, {"date": "2019-10-10", "close": 13.4405, "volume": 441.0}, {"date": "2019-10-11", "close": 13.6529, "volume": 1277.0}, {"date": "2019-10-14", "close": 13.779, "volume": 823.0}, {"date": "2019-10-15", "close": 13.2005, "volume": 7195.0}, {"date": "2019-10-16", "close": 13.3205, "volume": 4910.0}, {"date": "2019-10-17", "close": 13.4405, "volume": 728.0}, {"date": "2019-10-18", "close": 15.5406, "volume": 88404.0}, {"date": "2019-10-21", "close": 15.3606, "volume": 3999.0}, {"date": "2019-10-22", "close": 13.8642, "volume": 7651.0}, {"date": "2019-10-23", "close": 13.9206, "volume": 4612.0}, {"date": "2019-10-24", "close": 13.9206, "volume": 955.0}, {"date": "2019-10-25", "close": 13.5605, "volume": 3751.0}, {"date": "2019-10-28", "close": 13.9206, "volume": 1000.0}, {"date": "2019-10-29", "close": 13.5269, "volume": 711.0}, {"date": "2019-10-30", "close": 13.9206, "volume": 7751.0}, {"date": "2019-10-31", "close": 13.7646, "volume": 3718.0}, {"date": "2019-11-01", "close": 13.8006, "volume": 272.0}, {"date": "2019-11-04", "close": 14.1606, "volume": 615.0}, {"date": "2019-11-05", "close": 14.2806, "volume": 1652.0}, {"date": "2019-11-06", "close": 14.613, "volume": 703.0}, {"date": "2019-11-07", "close": 14.2566, "volume": 421.0}, {"date": "2019-11-08", "close": 13.9206, "volume": 674.0}, {"date": "2019-11-11", "close": 14.7594, "volume": 4619.0}, {"date": "2019-11-12", "close": 13.8006, "volume": 1098.0}, {"date": "2019-11-13", "close": 13.3205, "volume": 980.0}, {"date": "2019-11-14", "close": 13.6805, "volume": 3037.0}, {"date": "2019-11-15", "close": 13.4849, "volume": 1909.0}, {"date": "2019-11-18", "close": 13.5605, "volume": 423.0}, {"date": "2019-11-19", "close": 13.2197, "volume": 1129.0}, {"date": "2019-11-20", "close": 13.2149, "volume": 326.0}, {"date": "2019-11-21", "close": 12.7805, "volume": 1428.0}, {"date": "2019-11-22", "close": 13.8006, "volume": 45.0}, {"date": "2019-11-25", "close": 13.5473, "volume": 780.0}, {"date": "2019-11-26", "close": 13.4945, "volume": 1769.0}, {"date": "2019-11-27", "close": 13.8006, "volume": 1407.0}, {"date": "2019-11-29", "close": 14.4006, "volume": 550.0}, {"date": "2019-12-02", "close": 14.1606, "volume": 92.0}, {"date": "2019-12-03", "close": 13.9926, "volume": 384.0}, {"date": "2019-12-04", "close": 14.5062, "volume": 1297.0}, {"date": "2019-12-05", "close": 14.1606, "volume": 117.0}, {"date": "2019-12-06", "close": 14.1606, "volume": null}, {"date": "2019-12-09", "close": 14.0406, "volume": 17.0}, {"date": "2019-12-10", "close": 13.7333, "volume": 719.0}, {"date": "2019-12-11", "close": 13.3229, "volume": 902.0}, {"date": "2019-12-12", "close": 13.3865, "volume": 69.0}, {"date": "2019-12-13", "close": 12.5825, "volume": 11076.0}, {"date": "2019-12-16", "close": 12.7205, "volume": 745.0}, {"date": "2019-12-17", "close": 12.4805, "volume": 1394.0}, {"date": "2019-12-18", "close": 12.4805, "volume": 905.0}, {"date": "2019-12-19", "close": 12.9605, "volume": 46.0}, {"date": "2019-12-20", "close": 12.5609, "volume": 816.0}, {"date": "2019-12-23", "close": 12.1205, "volume": 659.0}, {"date": "2019-12-24", "close": 12.1217, "volume": 679.0}, {"date": "2019-12-26", "close": 12.6545, "volume": 113888.0}, {"date": "2019-12-27", "close": 12.1205, "volume": 27907.0}, {"date": "2019-12-30", "close": 12.2993, "volume": 8969.0}, {"date": "2019-12-31", "close": 12.3605, "volume": 5261.0}, {"date": "2020-01-02", "close": 13.0805, "volume": 5984.0}, {"date": "2020-01-03", "close": 12.6005, "volume": 3221.0}, {"date": "2020-01-06", "close": 12.3605, "volume": 369.0}, {"date": "2020-01-07", "close": 12.5405, "volume": 2120.0}, {"date": "2020-01-08", "close": 12.1205, "volume": 394.0}, {"date": "2020-01-09", "close": 12.4805, "volume": 467.0}, {"date": "2020-01-10", "close": 12.8393, "volume": 2939.0}, {"date": "2020-01-13", "close": 12.4805, "volume": 1424.0}, {"date": "2020-01-14", "close": 13.1981, "volume": 2678.0}, {"date": "2020-01-15", "close": 13.3205, "volume": 1854.0}, {"date": "2020-01-16", "close": 13.3469, "volume": 3179.0}, {"date": "2020-01-17", "close": 13.4405, "volume": 1023.0}, {"date": "2020-01-21", "close": 13.2005, "volume": 768.0}, {"date": "2020-01-22", "close": 12.1205, "volume": 7771.0}, {"date": "2020-01-23", "close": 12.7205, "volume": 4427.0}, {"date": "2020-01-24", "close": 12.7205, "volume": 506.0}, {"date": "2020-01-27", "close": 14.3946, "volume": 12223.0}, {"date": "2020-01-28", "close": 13.4429, "volume": 11700.0}, {"date": "2020-01-29", "close": 13.2005, "volume": 3797.0}, {"date": "2020-01-30", "close": 12.6929, "volume": 3218.0}, {"date": "2020-01-31", "close": 13.0805, "volume": 382.0}, {"date": "2020-02-03", "close": 12.8417, "volume": 2540.0}, {"date": "2020-02-04", "close": 13.0805, "volume": 1576.0}, {"date": "2020-02-05", "close": 13.5593, "volume": 3115.0}, {"date": "2020-02-06", "close": 14.0406, "volume": 1122.0}, {"date": "2020-02-07", "close": 14.2818, "volume": 2316.0}, {"date": "2020-02-10", "close": 13.2005, "volume": 775.0}, {"date": "2020-02-11", "close": 13.9206, "volume": 1129.0}, {"date": "2020-02-12", "close": 13.1093, "volume": 649.0}, {"date": "2020-02-13", "close": 13.4405, "volume": 446.0}, {"date": "2020-02-14", "close": 13.1309, "volume": 487.0}, {"date": "2020-02-18", "close": 13.1309, "volume": null}, {"date": "2020-02-19", "close": 13.7982, "volume": 17481.0}, {"date": "2020-02-20", "close": 13.5989, "volume": 429.0}, {"date": "2020-02-21", "close": 13.8006, "volume": 1449.0}, {"date": "2020-02-24", "close": 13.4405, "volume": 903.0}, {"date": "2020-02-25", "close": 12.8405, "volume": 1095.0}, {"date": "2020-02-26", "close": 13.4405, "volume": 1801.0}, {"date": "2020-02-27", "close": 12.1205, "volume": 2354.0}, {"date": "2020-02-28", "close": 12.1205, "volume": 2176.0}, {"date": "2020-03-02", "close": 12.7205, "volume": 186.0}, {"date": "2020-03-03", "close": 12.4181, "volume": 1354.0}, {"date": "2020-03-04", "close": 12.9605, "volume": 285.0}, {"date": "2020-03-05", "close": 12.7205, "volume": 4040.0}, {"date": "2020-03-06", "close": 12.4805, "volume": 635.0}, {"date": "2020-03-09", "close": 11.9645, "volume": 1682.0}, {"date": "2020-03-10", "close": 12.2405, "volume": 159.0}, {"date": "2020-03-11", "close": 11.7605, "volume": 425.0}, {"date": "2020-03-12", "close": 11.2685, "volume": 1740.0}, {"date": "2020-03-13", "close": 11.1076, "volume": 1113.0}, {"date": "2020-03-16", "close": 11.3957, "volume": 390.0}, {"date": "2020-03-17", "close": 11.4689, "volume": 490.0}, {"date": "2020-03-18", "close": 10.5604, "volume": 1570.0}, {"date": "2020-03-19", "close": 10.8004, "volume": 126.0}, {"date": "2020-03-20", "close": 9.781, "volume": 813.0}, {"date": "2020-03-23", "close": 9.7204, "volume": 272.0}, {"date": "2020-03-24", "close": 9.8044, "volume": 6719.0}, {"date": "2020-03-25", "close": 10.366, "volume": 272.0}, {"date": "2020-03-26", "close": 9.6316, "volume": 2555.0}, {"date": "2020-03-27", "close": 9.9496, "volume": 122.0}, {"date": "2020-03-30", "close": 10.8004, "volume": 2710.0}, {"date": "2020-03-31", "close": 11.1592, "volume": 1643.0}, {"date": "2020-04-01", "close": 11.2589, "volume": 893.0}, {"date": "2020-04-02", "close": 11.2805, "volume": 94.0}, {"date": "2020-04-03", "close": 10.9725, "volume": 746.0}, {"date": "2020-04-06", "close": 11.0404, "volume": 100.0}, {"date": "2020-04-07", "close": 11.2925, "volume": 459.0}, {"date": "2020-04-08", "close": 11.2252, "volume": 376.0}, {"date": "2020-04-09", "close": 11.1604, "volume": 1788.0}, {"date": "2020-04-13", "close": 11.2792, "volume": 1132.0}, {"date": "2020-04-14", "close": 12.0005, "volume": 1671.0}, {"date": "2020-04-15", "close": 13.0205, "volume": 8127.0}, {"date": "2020-04-16", "close": 12.7193, "volume": 1829.0}, {"date": "2020-04-17", "close": 11.9237, "volume": 1073.0}, {"date": "2020-04-20", "close": 12.4805, "volume": 1060.0}, {"date": "2020-04-21", "close": 12.5321, "volume": 1164.0}, {"date": "2020-04-22", "close": 12.4805, "volume": 109.0}, {"date": "2020-04-23", "close": 12.6005, "volume": 301.0}, {"date": "2020-04-24", "close": 12.3017, "volume": 1826.0}, {"date": "2020-04-27", "close": 11.7605, "volume": 1098.0}, {"date": "2020-04-28", "close": 11.7029, "volume": 1185.0}, {"date": "2020-04-29", "close": 11.8793, "volume": 802.0}, {"date": "2020-04-30", "close": 11.9417, "volume": 417.0}, {"date": "2020-05-01", "close": 11.4593, "volume": 1646.0}, {"date": "2020-05-04", "close": 11.3405, "volume": 458.0}, {"date": "2020-05-05", "close": 10.5604, "volume": 4457.0}, {"date": "2020-05-06", "close": 11.0404, "volume": 863.0}, {"date": "2020-05-07", "close": 10.5604, "volume": 937.0}, {"date": "2020-05-08", "close": 10.9264, "volume": 492.0}, {"date": "2020-05-11", "close": 10.9804, "volume": 39.0}, {"date": "2020-05-12", "close": 11.0404, "volume": 30.0}, {"date": "2020-05-13", "close": 11.1604, "volume": 278.0}, {"date": "2020-05-14", "close": 11.1604, "volume": 25.0}, {"date": "2020-05-15", "close": 10.2004, "volume": 1479.0}, {"date": "2020-05-18", "close": 10.5604, "volume": 1152.0}, {"date": "2020-05-19", "close": 10.6804, "volume": 715.0}, {"date": "2020-05-20", "close": 10.75, "volume": 1526.0}, {"date": "2020-05-21", "close": 10.5616, "volume": 481.0}, {"date": "2020-05-22", "close": 11.2805, "volume": 1236.0}, {"date": "2020-05-26", "close": 11.7607, "volume": 6155.0}, {"date": "2020-05-27", "close": 12.6365, "volume": 7277.0}, {"date": "2020-05-28", "close": 12.6005, "volume": 1343.0}, {"date": "2020-05-29", "close": 12.2021, "volume": 505.0}, {"date": "2020-06-01", "close": 12.1205, "volume": 1347.0}, {"date": "2020-06-02", "close": 12.8405, "volume": 125.0}, {"date": "2020-06-03", "close": 12.2405, "volume": 1633.0}, {"date": "2020-06-04", "close": 11.4017, "volume": 977.0}, {"date": "2020-06-05", "close": 12.3605, "volume": 620.0}, {"date": "2020-06-08", "close": 12.4997, "volume": 2307.0}, {"date": "2020-06-09", "close": 12.4805, "volume": 1519.0}, {"date": "2020-06-10", "close": 15.6006, "volume": 79359.0}, {"date": "2020-06-11", "close": 13.8006, "volume": 839536.0}, {"date": "2020-06-12", "close": 12.0005, "volume": 43513.0}, {"date": "2020-06-15", "close": 12.0005, "volume": 17745.0}, {"date": "2020-06-16", "close": 13.3205, "volume": 16227.0}, {"date": "2020-06-17", "close": 12.8405, "volume": 16205.0}, {"date": "2020-06-18", "close": 13.6805, "volume": 8098.0}, {"date": "2020-06-19", "close": 22.2009, "volume": 465913.0}, {"date": "2020-06-22", "close": 24.361, "volume": 636371.0}, {"date": "2020-06-23", "close": 15.9606, "volume": 262719.0}, {"date": "2020-06-24", "close": 16.9207, "volume": 84670.0}, {"date": "2020-06-25", "close": 14.7606, "volume": 34728.0}, {"date": "2020-06-26", "close": 15.0006, "volume": 71570.0}, {"date": "2020-06-29", "close": 15.6006, "volume": 57490.0}, {"date": "2020-06-30", "close": 15.2406, "volume": 20122.0}, {"date": "2020-07-01", "close": 18.0007, "volume": 212069.0}, {"date": "2020-07-02", "close": 18.9608, "volume": 275968.0}, {"date": "2020-07-06", "close": 16.6807, "volume": 84761.0}, {"date": "2020-07-07", "close": 16.2006, "volume": 25623.0}, {"date": "2020-07-08", "close": 16.3207, "volume": 24485.0}, {"date": "2020-07-09", "close": 15.8406, "volume": 30823.0}, {"date": "2020-07-10", "close": 15.8406, "volume": 24606.0}, {"date": "2020-07-13", "close": 16.4407, "volume": 41295.0}, {"date": "2020-07-14", "close": 16.0806, "volume": 21836.0}, {"date": "2020-07-15", "close": 15.8406, "volume": 41488.0}, {"date": "2020-07-16", "close": 20.1608, "volume": 247336.0}, {"date": "2020-07-17", "close": 19.2008, "volume": 55230.0}, {"date": "2020-07-20", "close": 18.4807, "volume": 26983.0}, {"date": "2020-07-21", "close": 16.5607, "volume": 23126.0}, {"date": "2020-07-22", "close": 17.1607, "volume": 15269.0}, {"date": "2020-07-23", "close": 17.2807, "volume": 21888.0}, {"date": "2020-07-24", "close": 18.2407, "volume": 34400.0}, {"date": "2020-07-27", "close": 19.0808, "volume": 28087.0}, {"date": "2020-07-28", "close": 18.7207, "volume": 14295.0}, {"date": "2020-07-29", "close": 19.3208, "volume": 50670.0}, {"date": "2020-07-30", "close": 19.9208, "volume": 53483.0}, {"date": "2020-07-31", "close": 20.0408, "volume": 18612.0}, {"date": "2020-08-03", "close": 19.8008, "volume": 18369.0}, {"date": "2020-08-04", "close": 19.6808, "volume": 22519.0}, {"date": "2020-08-05", "close": 20.1608, "volume": 14396.0}, {"date": "2020-08-06", "close": 18.3607, "volume": 19520.0}, {"date": "2020-08-07", "close": 18.3007, "volume": 8443.0}, {"date": "2020-08-10", "close": 17.8807, "volume": 11631.0}, {"date": "2020-08-11", "close": 17.5207, "volume": 13283.0}, {"date": "2020-08-12", "close": 17.4007, "volume": 9099.0}, {"date": "2020-08-13", "close": 17.2807, "volume": 30077.0}, {"date": "2020-08-14", "close": 16.3207, "volume": 18087.0}, {"date": "2020-08-17", "close": 16.9207, "volume": 18949.0}, {"date": "2020-08-18", "close": 16.8007, "volume": 4668.0}, {"date": "2020-08-19", "close": 17.2807, "volume": 7236.0}, {"date": "2020-08-20", "close": 16.9207, "volume": 14974.0}, {"date": "2020-08-21", "close": 16.4407, "volume": 31593.0}, {"date": "2020-08-24", "close": 16.0806, "volume": 46709.0}, {"date": "2020-08-25", "close": 16.0806, "volume": 10315.0}, {"date": "2020-08-26", "close": 15.8406, "volume": 7544.0}, {"date": "2020-08-27", "close": 15.4806, "volume": 7891.0}, {"date": "2020-08-28", "close": 17.6407, "volume": 115755.0}, {"date": "2020-08-31", "close": 16.6807, "volume": 10712.0}, {"date": "2020-09-01", "close": 16.5607, "volume": 36934.0}, {"date": "2020-09-02", "close": 15.3606, "volume": 11515.0}, {"date": "2020-09-03", "close": 14.4006, "volume": 16562.0}, {"date": "2020-09-04", "close": 14.7606, "volume": 12556.0}, {"date": "2020-09-08", "close": 14.5206, "volume": 4756.0}, {"date": "2020-09-09", "close": 14.5206, "volume": 7569.0}, {"date": "2020-09-10", "close": 14.6406, "volume": 10343.0}, {"date": "2020-09-11", "close": 14.5206, "volume": 9707.0}, {"date": "2020-09-14", "close": 14.1606, "volume": 4388.0}, {"date": "2020-09-15", "close": 15.3606, "volume": 26926.0}, {"date": "2020-09-16", "close": 15.0006, "volume": 16283.0}, {"date": "2020-09-17", "close": 15.7206, "volume": 4889.0}, {"date": "2020-09-18", "close": 14.4006, "volume": 12037.0}, {"date": "2020-09-21", "close": 14.6406, "volume": 24553.0}, {"date": "2020-09-22", "close": 14.4006, "volume": 3063.0}, {"date": "2020-09-23", "close": 13.9206, "volume": 10134.0}, {"date": "2020-09-24", "close": 13.3205, "volume": 20417.0}, {"date": "2020-09-25", "close": 13.4405, "volume": 3793.0}, {"date": "2020-09-28", "close": 13.7405, "volume": 3051.0}, {"date": "2020-09-29", "close": 15.3606, "volume": 81627.0}, {"date": "2020-09-30", "close": 14.4006, "volume": 5742.0}, {"date": "2020-10-01", "close": 14.6406, "volume": 3638.0}, {"date": "2020-10-02", "close": 14.7606, "volume": 3576.0}, {"date": "2020-10-05", "close": 14.5206, "volume": 2601.0}, {"date": "2020-10-06", "close": 14.1606, "volume": 4143.0}, {"date": "2020-10-07", "close": 15.3606, "volume": 18781.0}, {"date": "2020-10-08", "close": 14.6406, "volume": 5906.0}, {"date": "2020-10-09", "close": 15.8406, "volume": 27068.0}, {"date": "2020-10-12", "close": 15.6006, "volume": 4649.0}, {"date": "2020-10-13", "close": 15.7806, "volume": 19409.0}, {"date": "2020-10-14", "close": 16.0806, "volume": 6086.0}, {"date": "2020-10-15", "close": 16.3207, "volume": 8275.0}, {"date": "2020-10-16", "close": 15.3606, "volume": 35816.0}, {"date": "2020-10-19", "close": 15.7206, "volume": 8436.0}, {"date": "2020-10-20", "close": 15.3606, "volume": 4163.0}, {"date": "2020-10-21", "close": 15.7206, "volume": 28613.0}, {"date": "2020-10-22", "close": 15.9606, "volume": 9965.0}, {"date": "2020-10-23", "close": 17.1535, "volume": 36982.0}, {"date": "2020-10-26", "close": 16.8007, "volume": 33071.0}, {"date": "2020-10-27", "close": 16.3207, "volume": 5346.0}, {"date": "2020-10-28", "close": 15.2406, "volume": 16252.0}, {"date": "2020-10-29", "close": 15.7806, "volume": 4034.0}, {"date": "2020-10-30", "close": 13.9206, "volume": 24605.0}, {"date": "2020-11-02", "close": 14.5206, "volume": 2640.0}, {"date": "2020-11-03", "close": 14.5206, "volume": 1370.0}, {"date": "2020-11-04", "close": 14.2806, "volume": 1328.0}, {"date": "2020-11-05", "close": 14.8806, "volume": 10976.0}, {"date": "2020-11-06", "close": 14.8806, "volume": 2997.0}, {"date": "2020-11-09", "close": 15.3606, "volume": 2165.0}, {"date": "2020-11-10", "close": 15.0006, "volume": 676.0}, {"date": "2020-11-11", "close": 15.0006, "volume": 1188.0}, {"date": "2020-11-12", "close": 15.0006, "volume": 7198.0}, {"date": "2020-11-13", "close": 14.2806, "volume": 8036.0}, {"date": "2020-11-16", "close": 14.7606, "volume": 5696.0}, {"date": "2020-11-17", "close": 14.2806, "volume": 4251.0}, {"date": "2020-11-18", "close": 14.2806, "volume": 12187.0}, {"date": "2020-11-19", "close": 14.8806, "volume": 9791.0}, {"date": "2020-11-20", "close": 15.3582, "volume": 36705.0}, {"date": "2020-11-23", "close": 15.0006, "volume": 10905.0}, {"date": "2020-11-24", "close": 16.2006, "volume": 28875.0}, {"date": "2020-11-25", "close": 15.1206, "volume": 12483.0}, {"date": "2020-11-27", "close": 15.4806, "volume": 13261.0}, {"date": "2020-11-30", "close": 15.957, "volume": 9885.0}, {"date": "2020-12-01", "close": 15.3606, "volume": 8026.0}, {"date": "2020-12-02", "close": 16.4407, "volume": 32615.0}, {"date": "2020-12-03", "close": 16.5607, "volume": 5731.0}, {"date": "2020-12-04", "close": 16.3207, "volume": 3511.0}, {"date": "2020-12-07", "close": 17.4007, "volume": 23515.0}, {"date": "2020-12-08", "close": 17.4007, "volume": 11527.0}, {"date": "2020-12-09", "close": 16.5607, "volume": 7492.0}, {"date": "2020-12-10", "close": 16.3207, "volume": 2240.0}, {"date": "2020-12-11", "close": 15.9606, "volume": 5023.0}, {"date": "2020-12-14", "close": 16.1406, "volume": 1864.0}, {"date": "2020-12-15", "close": 15.9606, "volume": 1722.0}, {"date": "2020-12-16", "close": 15.8406, "volume": 3885.0}, {"date": "2020-12-17", "close": 15.6006, "volume": 4217.0}, {"date": "2020-12-18", "close": 15.9606, "volume": 8579.0}, {"date": "2020-12-21", "close": 15.9606, "volume": 3081.0}, {"date": "2020-12-22", "close": 16.0806, "volume": 5685.0}, {"date": "2020-12-23", "close": 16.3207, "volume": 13840.0}, {"date": "2020-12-24", "close": 16.3207, "volume": 3659.0}, {"date": "2020-12-28", "close": 17.4007, "volume": 483771.0}, {"date": "2020-12-29", "close": 18.0007, "volume": 62885.0}, {"date": "2020-12-30", "close": 19.0808, "volume": 31930.0}, {"date": "2020-12-31", "close": 18.6007, "volume": 11329.0}, {"date": "2021-01-04", "close": 20.4008, "volume": 42552.0}, {"date": "2021-01-05", "close": 20.8808, "volume": 19426.0}, {"date": "2021-01-06", "close": 19.3208, "volume": 13965.0}, {"date": "2021-01-07", "close": 20.6408, "volume": 10112.0}, {"date": "2021-01-08", "close": 22.3209, "volume": 16909.0}, {"date": "2021-01-11", "close": 23.5209, "volume": 23635.0}, {"date": "2021-01-12", "close": 26.8811, "volume": 47827.0}, {"date": "2021-01-13", "close": 25.201, "volume": 26803.0}, {"date": "2021-01-14", "close": 27.2411, "volume": 84347.0}, {"date": "2021-01-15", "close": 27.4811, "volume": 49461.0}, {"date": "2021-01-19", "close": 32.7613, "volume": 36857.0}, {"date": "2021-01-20", "close": 38.2815, "volume": 41599.0}, {"date": "2021-01-21", "close": 37.9215, "volume": 14669.0}, {"date": "2021-01-22", "close": 37.0815, "volume": 12915.0}, {"date": "2021-01-25", "close": 35.6414, "volume": 15303.0}, {"date": "2021-01-26", "close": 30.9612, "volume": 28938.0}, {"date": "2021-01-27", "close": 32.1613, "volume": 9646.0}, {"date": "2021-01-28", "close": 34.5614, "volume": 7316.0}, {"date": "2021-01-29", "close": 34.8014, "volume": 5356.0}, {"date": "2021-02-01", "close": 35.6414, "volume": 5161.0}, {"date": "2021-02-02", "close": 36.9615, "volume": 10455.0}, {"date": "2021-02-03", "close": 35.6414, "volume": 4367.0}, {"date": "2021-02-04", "close": 34.2014, "volume": 6327.0}, {"date": "2021-02-05", "close": 34.6814, "volume": 4189.0}, {"date": "2021-02-08", "close": 35.2814, "volume": 3716.0}, {"date": "2021-02-09", "close": 35.7614, "volume": 12494.0}, {"date": "2021-02-10", "close": 35.2814, "volume": 8549.0}, {"date": "2021-02-11", "close": 33.9614, "volume": 3979.0}, {"date": "2021-02-12", "close": 34.5614, "volume": 1421.0}, {"date": "2021-02-16", "close": 36.7215, "volume": 13385.0}, {"date": "2021-02-17", "close": 35.2814, "volume": 5626.0}, {"date": "2021-02-18", "close": 35.7614, "volume": 9093.0}, {"date": "2021-02-19", "close": 43.9218, "volume": 74698.0}, {"date": "2021-02-22", "close": 40.9216, "volume": 39976.0}, {"date": "2021-02-23", "close": 35.1614, "volume": 27945.0}, {"date": "2021-02-24", "close": 36.7215, "volume": 8333.0}, {"date": "2021-02-25", "close": 32.8813, "volume": 6531.0}, {"date": "2021-02-26", "close": 32.8813, "volume": 5653.0}, {"date": "2021-03-01", "close": 33.3613, "volume": 2833.0}, {"date": "2021-03-02", "close": 31.4413, "volume": 21877.0}, {"date": "2021-03-03", "close": 28.5611, "volume": 7585.0}, {"date": "2021-03-04", "close": 26.221, "volume": 6905.0}, {"date": "2021-03-05", "close": 25.201, "volume": 14895.0}, {"date": "2021-03-08", "close": 25.441, "volume": 6552.0}, {"date": "2021-03-09", "close": 28.0811, "volume": 3550.0}, {"date": "2021-03-10", "close": 27.2411, "volume": 5817.0}, {"date": "2021-03-11", "close": 28.8012, "volume": 2616.0}, {"date": "2021-03-12", "close": 28.4411, "volume": 2077.0}, {"date": "2021-03-15", "close": 30.1212, "volume": 3350.0}, {"date": "2021-03-16", "close": 31.3213, "volume": 3959.0}, {"date": "2021-03-17", "close": 30.2412, "volume": 16248.0}, {"date": "2021-03-18", "close": 32.0413, "volume": 5221.0}, {"date": "2021-03-19", "close": 33.6013, "volume": 10477.0}, {"date": "2021-03-22", "close": 33.3613, "volume": 3208.0}, {"date": "2021-03-23", "close": 31.8013, "volume": 6332.0}, {"date": "2021-03-24", "close": 31.6813, "volume": 29220.0}, {"date": "2021-03-25", "close": 33.4813, "volume": 8414.0}, {"date": "2021-03-26", "close": 35.5214, "volume": 12329.0}, {"date": "2021-03-29", "close": 42.0017, "volume": 47458.0}, {"date": "2021-03-30", "close": 42.0017, "volume": 20965.0}, {"date": "2021-03-31", "close": 43.4417, "volume": 8944.0}, {"date": "2021-04-01", "close": 41.7617, "volume": 5352.0}, {"date": "2021-04-05", "close": 41.5217, "volume": 5867.0}, {"date": "2021-04-06", "close": 41.7017, "volume": 2853.0}, {"date": "2021-04-07", "close": 41.7617, "volume": 944.0}, {"date": "2021-04-08", "close": 41.0416, "volume": 1886.0}, {"date": "2021-04-09", "close": 39.7216, "volume": 1449.0}, {"date": "2021-04-12", "close": 39.7216, "volume": 1343.0}, {"date": "2021-04-13", "close": 38.0415, "volume": 1974.0}, {"date": "2021-04-14", "close": 37.2015, "volume": 1650.0}, {"date": "2021-04-15", "close": 34.4414, "volume": 624701.0}, {"date": "2021-04-16", "close": 46.3219, "volume": 7898182.0}, {"date": "2021-04-19", "close": 42.9617, "volume": 270137.0}, {"date": "2021-04-20", "close": 35.0414, "volume": 100171.0}, {"date": "2021-04-21", "close": 39.0016, "volume": 108647.0}, {"date": "2021-04-22", "close": 36.1214, "volume": 35905.0}, {"date": "2021-04-23", "close": 35.6414, "volume": 72028.0}, {"date": "2021-04-26", "close": 34.9214, "volume": 29348.0}, {"date": "2021-04-27", "close": 35.1614, "volume": 17404.0}, {"date": "2021-04-28", "close": 32.5213, "volume": 20738.0}, {"date": "2021-04-29", "close": 33.6013, "volume": 15140.0}, {"date": "2021-04-30", "close": 34.8014, "volume": 23377.0}, {"date": "2021-05-03", "close": 34.0814, "volume": 12073.0}, {"date": "2021-05-04", "close": 33.4813, "volume": 24544.0}, {"date": "2021-05-05", "close": 36.2414, "volume": 59862.0}, {"date": "2021-05-06", "close": 33.4813, "volume": 13401.0}, {"date": "2021-05-07", "close": 33.3613, "volume": 9065.0}, {"date": "2021-05-10", "close": 31.9213, "volume": 22685.0}, {"date": "2021-05-11", "close": 30.2412, "volume": 13385.0}, {"date": "2021-05-12", "close": 28.0811, "volume": 11368.0}, {"date": "2021-05-13", "close": 27.4811, "volume": 8074.0}, {"date": "2021-05-14", "close": 29.7612, "volume": 5448.0}, {"date": "2021-05-17", "close": 29.5212, "volume": 2473.0}, {"date": "2021-05-18", "close": 29.4012, "volume": 2963.0}, {"date": "2021-05-19", "close": 28.5611, "volume": 3901.0}, {"date": "2021-05-20", "close": 29.0412, "volume": 4205.0}, {"date": "2021-05-21", "close": 31.6813, "volume": 37938.0}, {"date": "2021-05-24", "close": 31.4413, "volume": 43218.0}, {"date": "2021-05-25", "close": 30.1212, "volume": 13569.0}, {"date": "2021-05-26", "close": 29.6412, "volume": 8940.0}, {"date": "2021-05-27", "close": 30.6012, "volume": 4534.0}, {"date": "2021-05-28", "close": 31.4413, "volume": 5405.0}, {"date": "2021-06-01", "close": 31.3213, "volume": 5390.0}, {"date": "2021-06-02", "close": 34.9214, "volume": 41114.0}, {"date": "2021-06-03", "close": 33.8414, "volume": 9908.0}, {"date": "2021-06-04", "close": 34.8014, "volume": 11298.0}, {"date": "2021-06-07", "close": 34.3214, "volume": 3824.0}, {"date": "2021-06-08", "close": 33.6805, "volume": 5431.0}, {"date": "2021-06-09", "close": 32.6413, "volume": 5216.0}, {"date": "2021-06-10", "close": 32.1769, "volume": 4775.0}, {"date": "2021-06-11", "close": 32.5813, "volume": 7036.0}, {"date": "2021-06-14", "close": 34.0814, "volume": 10634.0}, {"date": "2021-06-15", "close": 36.7215, "volume": 65811.0}, {"date": "2021-06-16", "close": 34.3214, "volume": 196059.0}, {"date": "2021-06-17", "close": 34.2014, "volume": 17604.0}, {"date": "2021-06-18", "close": 33.4813, "volume": 18805.0}, {"date": "2021-06-21", "close": 32.6413, "volume": 14457.0}, {"date": "2021-06-22", "close": 34.9214, "volume": 39788.0}, {"date": "2021-06-23", "close": 35.4014, "volume": 11160.0}, {"date": "2021-06-24", "close": 34.8014, "volume": 4219.0}, {"date": "2021-06-25", "close": 33.9614, "volume": 4259.0}, {"date": "2021-06-28", "close": 35.7614, "volume": 4466.0}, {"date": "2021-06-29", "close": 36.6015, "volume": 13762.0}, {"date": "2021-06-30", "close": 37.3215, "volume": 34695.0}, {"date": "2021-07-01", "close": 37.8015, "volume": 14577.0}, {"date": "2021-07-02", "close": 40.2016, "volume": 17394.0}, {"date": "2021-07-06", "close": 41.8817, "volume": 28731.0}, {"date": "2021-07-07", "close": 44.8818, "volume": 64297.0}, {"date": "2021-07-08", "close": 45.0018, "volume": 35923.0}, {"date": "2021-07-09", "close": 56.8823, "volume": 2178440.0}, {"date": "2021-07-12", "close": 67.9227, "volume": 6148061.0}, {"date": "2021-07-13", "close": 50.162, "volume": 446772.0}, {"date": "2021-07-14", "close": 50.882, "volume": 284485.0}, {"date": "2021-07-15", "close": 47.5219, "volume": 107267.0}, {"date": "2021-07-16", "close": 49.322, "volume": 80347.0}, {"date": "2021-07-19", "close": 68.2827, "volume": 3330961.0}, {"date": "2021-07-20", "close": 58.0823, "volume": 546333.0}, {"date": "2021-07-21", "close": 57.9623, "volume": 200815.0}, {"date": "2021-07-22", "close": 44.1618, "volume": 360329.0}, {"date": "2021-07-23", "close": 39.8416, "volume": 77195.0}, {"date": "2021-07-26", "close": 40.8016, "volume": 35282.0}, {"date": "2021-07-27", "close": 40.4416, "volume": 60981.0}, {"date": "2021-07-28", "close": 69.6028, "volume": 19808.0}, {"date": "2021-07-29", "close": 79.8032, "volume": 125393.0}, {"date": "2021-07-30", "close": 79.5632, "volume": 41470.0}, {"date": "2021-08-02", "close": 75.723, "volume": 52834.0}, {"date": "2021-08-03", "close": 78.7231, "volume": 71803.0}, {"date": "2021-08-04", "close": 76.8031, "volume": 52917.0}, {"date": "2021-08-05", "close": 78.4831, "volume": 61170.0}, {"date": "2021-08-06", "close": 79.5632, "volume": 46526.0}, {"date": "2021-08-09", "close": 81.8433, "volume": 75204.0}, {"date": "2021-08-10", "close": 77.4031, "volume": 63074.0}, {"date": "2021-08-11", "close": 77.8831, "volume": 54381.0}, {"date": "2021-08-12", "close": 76.203, "volume": 43137.0}, {"date": "2021-08-13", "close": 71.4029, "volume": 48644.0}, {"date": "2021-08-16", "close": 67.2027, "volume": 56838.0}, {"date": "2021-08-17", "close": 63.6025, "volume": 46861.0}, {"date": "2021-08-18", "close": 64.9226, "volume": 73338.0}, {"date": "2021-08-19", "close": 54.0022, "volume": 98794.0}, {"date": "2021-08-20", "close": 54.8422, "volume": 52878.0}, {"date": "2021-08-23", "close": 57.0023, "volume": 21368.0}, {"date": "2021-08-24", "close": 62.2825, "volume": 66903.0}, {"date": "2021-08-25", "close": 62.0425, "volume": 26271.0}, {"date": "2021-08-26", "close": 67.0827, "volume": 101883.0}, {"date": "2021-08-27", "close": 81.8433, "volume": 830541.0}, {"date": "2021-08-30", "close": 73.3229, "volume": 321583.0}, {"date": "2021-08-31", "close": 72.4829, "volume": 155572.0}, {"date": "2021-09-01", "close": 69.6028, "volume": 123860.0}, {"date": "2021-09-02", "close": 68.5227, "volume": 79774.0}, {"date": "2021-09-03", "close": 69.7228, "volume": 135629.0}, {"date": "2021-09-07", "close": 75.363, "volume": 124918.0}, {"date": "2021-09-08", "close": 71.1628, "volume": 134777.0}, {"date": "2021-09-09", "close": 71.6429, "volume": 113121.0}, {"date": "2021-09-10", "close": 69.1228, "volume": 49803.0}, {"date": "2021-09-13", "close": 65.8826, "volume": 94626.0}, {"date": "2021-09-14", "close": 59.7624, "volume": 108417.0}, {"date": "2021-09-15", "close": 62.5225, "volume": 82726.0}, {"date": "2021-09-16", "close": 60.6024, "volume": 37147.0}, {"date": "2021-09-17", "close": 60.3624, "volume": 59703.0}, {"date": "2021-09-20", "close": 56.1622, "volume": 86289.0}, {"date": "2021-09-21", "close": 57.8423, "volume": 47122.0}, {"date": "2021-09-22", "close": 56.8823, "volume": 66229.0}, {"date": "2021-09-23", "close": 61.8025, "volume": 89829.0}, {"date": "2021-09-24", "close": 58.8024, "volume": 36361.0}, {"date": "2021-09-27", "close": 58.5623, "volume": 27823.0}, {"date": "2021-09-28", "close": 55.8022, "volume": 23349.0}, {"date": "2021-09-29", "close": 57.1223, "volume": 83335.0}, {"date": "2021-09-30", "close": 54.9622, "volume": 31317.0}, {"date": "2021-10-01", "close": 55.5022, "volume": 46116.0}, {"date": "2021-10-04", "close": 53.6421, "volume": 55796.0}, {"date": "2021-10-05", "close": 52.9221, "volume": 140113.0}, {"date": "2021-10-06", "close": 54.9622, "volume": 681564.0}, {"date": "2021-10-07", "close": 54.7222, "volume": 483522.0}, {"date": "2021-10-08", "close": 53.4021, "volume": 125869.0}, {"date": "2021-10-11", "close": 50.642, "volume": 59178.0}, {"date": "2021-10-12", "close": 52.0821, "volume": 68786.0}, {"date": "2021-10-13", "close": 51.8421, "volume": 59816.0}, {"date": "2021-10-14", "close": 51.4821, "volume": 92906.0}, {"date": "2021-10-15", "close": 50.402, "volume": 35617.0}, {"date": "2021-10-18", "close": 50.882, "volume": 38765.0}, {"date": "2021-10-19", "close": 50.402, "volume": 90273.0}, {"date": "2021-10-20", "close": 49.442, "volume": 45224.0}, {"date": "2021-10-21", "close": 47.2819, "volume": 103646.0}, {"date": "2021-10-22", "close": 44.8818, "volume": 115282.0}, {"date": "2021-10-25", "close": 44.6418, "volume": 174186.0}, {"date": "2021-10-26", "close": 45.7218, "volume": 166244.0}, {"date": "2021-10-27", "close": 43.8018, "volume": 38670.0}, {"date": "2021-10-28", "close": 43.4417, "volume": 25475.0}, {"date": "2021-10-29", "close": 44.0418, "volume": 22670.0}, {"date": "2021-11-01", "close": 45.3618, "volume": 53642.0}, {"date": "2021-11-02", "close": 45.0018, "volume": 63078.0}, {"date": "2021-11-03", "close": 45.6018, "volume": 35867.0}, {"date": "2021-11-04", "close": 52.8021, "volume": 411327.0}, {"date": "2021-11-05", "close": 47.0419, "volume": 237745.0}, {"date": "2021-11-08", "close": 48.7219, "volume": 119506.0}, {"date": "2021-11-09", "close": 46.9219, "volume": 96301.0}, {"date": "2021-11-10", "close": 43.8018, "volume": 73531.0}, {"date": "2021-11-11", "close": 44.0418, "volume": 33346.0}, {"date": "2021-11-12", "close": 44.4018, "volume": 62523.0}, {"date": "2021-11-15", "close": 44.5218, "volume": 40951.0}, {"date": "2021-11-16", "close": 49.442, "volume": 433018.0}, {"date": "2021-11-17", "close": 45.1218, "volume": 200496.0}, {"date": "2021-11-18", "close": 41.6417, "volume": 101605.0}, {"date": "2021-11-19", "close": 39.0016, "volume": 61159.0}, {"date": "2021-11-22", "close": 37.0815, "volume": 81922.0}, {"date": "2021-11-23", "close": 35.2814, "volume": 34769.0}, {"date": "2021-11-24", "close": 36.4815, "volume": 49964.0}, {"date": "2021-11-26", "close": 35.4014, "volume": 12401.0}, {"date": "2021-11-29", "close": 37.0815, "volume": 27434.0}, {"date": "2021-11-30", "close": 35.5214, "volume": 23194.0}, {"date": "2021-12-01", "close": 34.4414, "volume": 65163.0}, {"date": "2021-12-02", "close": 33.0013, "volume": 57056.0}, {"date": "2021-12-03", "close": 27.4811, "volume": 106843.0}, {"date": "2021-12-06", "close": 28.9212, "volume": 39404.0}, {"date": "2021-12-07", "close": 30.4812, "volume": 47514.0}, {"date": "2021-12-08", "close": 32.5213, "volume": 61299.0}, {"date": "2021-12-09", "close": 31.2012, "volume": 16647.0}, {"date": "2021-12-10", "close": 31.8013, "volume": 23725.0}, {"date": "2021-12-13", "close": 29.7612, "volume": 24697.0}, {"date": "2021-12-14", "close": 29.1612, "volume": 26106.0}, {"date": "2021-12-15", "close": 29.2812, "volume": 40187.0}, {"date": "2021-12-16", "close": 27.8411, "volume": 19162.0}, {"date": "2021-12-17", "close": 27.9611, "volume": 22947.0}, {"date": "2021-12-20", "close": 26.2811, "volume": 37358.0}, {"date": "2021-12-21", "close": 27.2411, "volume": 78781.0}, {"date": "2021-12-22", "close": 28.0811, "volume": 48236.0}, {"date": "2021-12-23", "close": 30.2412, "volume": 158100.0}, {"date": "2021-12-27", "close": 29.1612, "volume": 49991.0}, {"date": "2021-12-28", "close": 27.6011, "volume": 38160.0}, {"date": "2021-12-29", "close": 27.9611, "volume": 63500.0}, {"date": "2021-12-30", "close": 30.2412, "volume": 46055.0}, {"date": "2021-12-31", "close": 31.8013, "volume": 32881.0}, {"date": "2022-01-03", "close": 33.0013, "volume": 76487.0}, {"date": "2022-01-04", "close": 30.3612, "volume": 42408.0}, {"date": "2022-01-05", "close": 28.0811, "volume": 101044.0}, {"date": "2022-01-06", "close": 28.9212, "volume": 45016.0}, {"date": "2022-01-07", "close": 27.3611, "volume": 25114.0}, {"date": "2022-01-10", "close": 23.6409, "volume": 143031.0}, {"date": "2022-01-11", "close": 24.601, "volume": 62786.0}, {"date": "2022-01-12", "close": 24.721, "volume": 42676.0}, {"date": "2022-01-13", "close": 22.4409, "volume": 32801.0}, {"date": "2022-01-14", "close": 21.4809, "volume": 51722.0}, {"date": "2022-01-18", "close": 22.8009, "volume": 55827.0}, {"date": "2022-01-19", "close": 24.361, "volume": 36854.0}, {"date": "2022-01-20", "close": 22.5609, "volume": 49481.0}, {"date": "2022-01-21", "close": 20.6408, "volume": 28782.0}, {"date": "2022-01-24", "close": 19.8008, "volume": 40931.0}, {"date": "2022-01-25", "close": 19.8008, "volume": 12976.0}, {"date": "2022-01-26", "close": 19.6808, "volume": 38543.0}, {"date": "2022-01-27", "close": 18.4807, "volume": 14184.0}, {"date": "2022-01-28", "close": 19.2008, "volume": 20442.0}, {"date": "2022-01-31", "close": 21.0008, "volume": 13365.0}, {"date": "2022-02-01", "close": 21.7209, "volume": 12217.0}, {"date": "2022-02-02", "close": 20.5208, "volume": 6717.0}, {"date": "2022-02-03", "close": 19.0808, "volume": 10533.0}, {"date": "2022-02-04", "close": 19.0808, "volume": 32464.0}, {"date": "2022-02-07", "close": 20.0408, "volume": 20885.0}, {"date": "2022-02-08", "close": 20.7608, "volume": 19983.0}, {"date": "2022-02-09", "close": 21.8409, "volume": 20281.0}, {"date": "2022-02-10", "close": 21.6009, "volume": 13429.0}, {"date": "2022-02-11", "close": 19.8008, "volume": 19574.0}, {"date": "2022-02-14", "close": 19.9208, "volume": 10062.0}, {"date": "2022-02-15", "close": 21.2408, "volume": 7292.0}, {"date": "2022-02-16", "close": 21.2408, "volume": 3864.0}, {"date": "2022-02-17", "close": 19.9208, "volume": 5031.0}, {"date": "2022-02-18", "close": 19.6808, "volume": 14740.0}, {"date": "2022-02-22", "close": 17.8807, "volume": 10851.0}, {"date": "2022-02-23", "close": 18.2407, "volume": 10931.0}, {"date": "2022-02-24", "close": 18.0007, "volume": 17920.0}, {"date": "2022-02-25", "close": 18.3607, "volume": 5678.0}, {"date": "2022-02-28", "close": 17.5207, "volume": 13023.0}, {"date": "2022-03-01", "close": 18.1207, "volume": 11918.0}, {"date": "2022-03-02", "close": 18.6007, "volume": 6382.0}, {"date": "2022-03-03", "close": 19.6808, "volume": 29986.0}, {"date": "2022-03-04", "close": 17.8807, "volume": 19861.0}, {"date": "2022-03-07", "close": 17.1607, "volume": 14551.0}, {"date": "2022-03-08", "close": 15.6006, "volume": 21977.0}, {"date": "2022-03-09", "close": 16.5007, "volume": 11502.0}, {"date": "2022-03-10", "close": 16.0206, "volume": 8573.0}, {"date": "2022-03-11", "close": 16.2006, "volume": 9806.0}, {"date": "2022-03-14", "close": 15.1206, "volume": 11916.0}, {"date": "2022-03-15", "close": 13.6805, "volume": 81040.0}, {"date": "2022-03-16", "close": 15.2406, "volume": 12663.0}, {"date": "2022-03-17", "close": 15.9606, "volume": 19540.0}, {"date": "2022-03-18", "close": 17.4007, "volume": 43686.0}, {"date": "2022-03-21", "close": 16.4407, "volume": 10762.0}, {"date": "2022-03-22", "close": 17.4007, "volume": 44890.0}, {"date": "2022-03-23", "close": 16.5607, "volume": 8776.0}, {"date": "2022-03-24", "close": 16.4407, "volume": 8053.0}, {"date": "2022-03-25", "close": 16.2006, "volume": 13712.0}, {"date": "2022-03-28", "close": 16.2006, "volume": 3070.0}, {"date": "2022-03-29", "close": 18.7207, "volume": 74805.0}, {"date": "2022-03-30", "close": 17.7607, "volume": 13028.0}, {"date": "2022-03-31", "close": 17.2207, "volume": 6057.0}, {"date": "2022-04-01", "close": 17.7607, "volume": 7708.0}, {"date": "2022-04-04", "close": 17.9707, "volume": 4504.0}, {"date": "2022-04-05", "close": 17.5207, "volume": 8584.0}, {"date": "2022-04-06", "close": 16.4407, "volume": 5850.0}, {"date": "2022-04-07", "close": 16.6807, "volume": 5428.0}, {"date": "2022-04-08", "close": 16.2006, "volume": 5827.0}, {"date": "2022-04-11", "close": 15.0006, "volume": 4093.0}, {"date": "2022-04-12", "close": 15.4806, "volume": 4133.0}, {"date": "2022-04-13", "close": 15.2406, "volume": 7177.0}, {"date": "2022-04-14", "close": 14.9994, "volume": 10931.0}, {"date": "2022-04-18", "close": 13.5605, "volume": 16286.0}, {"date": "2022-04-19", "close": 14.0406, "volume": 5123.0}, {"date": "2022-04-20", "close": 13.6805, "volume": 3781.0}, {"date": "2022-04-21", "close": 13.2005, "volume": 5044.0}, {"date": "2022-04-22", "close": 13.2005, "volume": 9096.0}, {"date": "2022-04-25", "close": 13.4405, "volume": 7622.0}, {"date": "2022-04-26", "close": 12.9593, "volume": 10300.0}, {"date": "2022-04-27", "close": 12.9605, "volume": 5822.0}, {"date": "2022-04-28", "close": 12.8405, "volume": 5043.0}, {"date": "2022-04-29", "close": 12.3605, "volume": 6432.0}, {"date": "2022-05-02", "close": 12.0821, "volume": 5967.0}, {"date": "2022-05-03", "close": 12.7205, "volume": 18034.0}, {"date": "2022-05-04", "close": 13.3205, "volume": 1978.0}, {"date": "2022-05-05", "close": 12.6005, "volume": 7028.0}, {"date": "2022-05-06", "close": 12.2405, "volume": 10505.0}, {"date": "2022-05-09", "close": 10.6876, "volume": 15474.0}, {"date": "2022-05-10", "close": 10.0432, "volume": 10173.0}, {"date": "2022-05-11", "close": 9.1204, "volume": 12593.0}, {"date": "2022-05-12", "close": 8.8804, "volume": 3078.0}, {"date": "2022-05-13", "close": 10.2328, "volume": 5769.0}, {"date": "2022-05-16", "close": 10.2304, "volume": 11983.0}, {"date": "2022-05-17", "close": 10.504, "volume": 7647.0}, {"date": "2022-05-18", "close": 10.3636, "volume": 5740.0}, {"date": "2022-05-19", "close": 11.8673, "volume": 9789.0}, {"date": "2022-05-20", "close": 11.3165, "volume": 7886.0}, {"date": "2022-05-23", "close": 11.2792, "volume": 2041.0}, {"date": "2022-05-24", "close": 10.7428, "volume": 1550.0}, {"date": "2022-05-25", "close": 10.7422, "volume": 1403.0}, {"date": "2022-05-26", "close": 10.7776, "volume": 2418.0}, {"date": "2022-05-27", "close": 10.4428, "volume": 2088.0}, {"date": "2022-05-31", "close": 10.4728, "volume": 844.0}, {"date": "2022-06-01", "close": 9.8158, "volume": 3470.0}, {"date": "2022-06-02", "close": 10.4392, "volume": 2731.0}, {"date": "2022-06-03", "close": 9.8404, "volume": 3351.0}, {"date": "2022-06-06", "close": 11.6405, "volume": 36846.0}, {"date": "2022-06-07", "close": 11.3309, "volume": 7604.0}, {"date": "2022-06-08", "close": 11.5205, "volume": 5160.0}, {"date": "2022-06-09", "close": 12.1805, "volume": 75525.0}, {"date": "2022-06-10", "close": 12.0005, "volume": 57567.0}, {"date": "2022-06-13", "close": 10.9204, "volume": 5522.0}, {"date": "2022-06-14", "close": 11.0284, "volume": 2595.0}, {"date": "2022-06-15", "close": 10.6804, "volume": 1716.0}, {"date": "2022-06-16", "close": 10.0468, "volume": 2295.0}, {"date": "2022-06-17", "close": 10.1404, "volume": 2118.0}, {"date": "2022-06-21", "close": 10.2064, "volume": 2639.0}, {"date": "2022-06-22", "close": 10.324, "volume": 1553.0}, {"date": "2022-06-23", "close": 11.3873, "volume": 8125.0}, {"date": "2022-06-24", "close": 11.8805, "volume": 25895.0}, {"date": "2022-06-27", "close": 11.6705, "volume": 5866.0}, {"date": "2022-06-28", "close": 11.5829, "volume": 1668.0}, {"date": "2022-06-29", "close": 10.8112, "volume": 1444.0}, {"date": "2022-06-30", "close": 10.7416, "volume": 2404.0}, {"date": "2022-07-01", "close": 10.6228, "volume": 3502.0}, {"date": "2022-07-05", "close": 11.3681, "volume": 11623.0}, {"date": "2022-07-06", "close": 11.2685, "volume": 3077.0}, {"date": "2022-07-07", "close": 12.2201, "volume": 20411.0}, {"date": "2022-07-08", "close": 12.3593, "volume": 5932.0}, {"date": "2022-07-11", "close": 12.8405, "volume": 3893.0}, {"date": "2022-07-12", "close": 12.1205, "volume": 2307.0}, {"date": "2022-07-13", "close": 12.2393, "volume": 1710.0}, {"date": "2022-07-14", "close": 12.2405, "volume": 1035.0}, {"date": "2022-07-15", "close": 11.6345, "volume": 1455.0}, {"date": "2022-07-18", "close": 11.2817, "volume": 5660.0}, {"date": "2022-07-19", "close": 11.5985, "volume": 3450.0}, {"date": "2022-07-20", "close": 11.6465, "volume": 2817.0}, {"date": "2022-07-21", "close": 11.8685, "volume": 1979.0}, {"date": "2022-07-22", "close": 11.9885, "volume": 20732.0}, {"date": "2022-07-25", "close": 11.8793, "volume": 5751.0}, {"date": "2022-07-26", "close": 10.7848, "volume": 7749.0}, {"date": "2022-07-27", "close": 11.5205, "volume": 11804.0}, {"date": "2022-07-28", "close": 11.1604, "volume": 5184.0}, {"date": "2022-07-29", "close": 11.6405, "volume": 1214.0}, {"date": "2022-08-01", "close": 11.1616, "volume": 2697.0}, {"date": "2022-08-02", "close": 11.1652, "volume": 1694.0}, {"date": "2022-08-03", "close": 11.4605, "volume": 9683.0}, {"date": "2022-08-04", "close": 11.6405, "volume": 8107.0}, {"date": "2022-08-05", "close": 12.1205, "volume": 38066.0}, {"date": "2022-08-08", "close": 12.0005, "volume": 14595.0}, {"date": "2022-08-09", "close": 11.8025, "volume": 4296.0}, {"date": "2022-08-10", "close": 12.2693, "volume": 8300.0}, {"date": "2022-08-11", "close": 14.0406, "volume": 32045.0}, {"date": "2022-08-12", "close": 15.0006, "volume": 29547.0}, {"date": "2022-08-15", "close": 14.6406, "volume": 3278.0}, {"date": "2022-08-16", "close": 15.1206, "volume": 19429.0}, {"date": "2022-08-17", "close": 16.6207, "volume": 13288.0}, {"date": "2022-08-18", "close": 15.6006, "volume": 6192.0}, {"date": "2022-08-19", "close": 15.3606, "volume": 3607.0}, {"date": "2022-08-22", "close": 14.4006, "volume": 6164.0}, {"date": "2022-08-23", "close": 14.4006, "volume": 6996.0}, {"date": "2022-08-24", "close": 14.4006, "volume": 2868.0}, {"date": "2022-08-25", "close": 14.3994, "volume": 1638.0}, {"date": "2022-08-26", "close": 13.9806, "volume": 7458.0}, {"date": "2022-08-29", "close": 13.2005, "volume": 9312.0}, {"date": "2022-08-30", "close": 13.4405, "volume": 12847.0}, {"date": "2022-08-31", "close": 13.4165, "volume": 6613.0}, {"date": "2022-09-01", "close": 12.1205, "volume": 26902.0}, {"date": "2022-09-02", "close": 12.0005, "volume": 8772.0}, {"date": "2022-09-06", "close": 11.4005, "volume": 22256.0}, {"date": "2022-09-07", "close": 11.4329, "volume": 15315.0}, {"date": "2022-09-08", "close": 12.3605, "volume": 26572.0}, {"date": "2022-09-09", "close": 14.0406, "volume": 37650.0}, {"date": "2022-09-12", "close": 14.3838, "volume": 17241.0}, {"date": "2022-09-13", "close": 14.0406, "volume": 6425.0}, {"date": "2022-09-14", "close": 14.1606, "volume": 8607.0}, {"date": "2022-09-15", "close": 14.1606, "volume": 6192.0}, {"date": "2022-09-16", "close": 13.6805, "volume": 6722.0}, {"date": "2022-09-19", "close": 12.9605, "volume": 5743.0}, {"date": "2022-09-20", "close": 13.4405, "volume": 4581.0}, {"date": "2022-09-21", "close": 12.2405, "volume": 10450.0}, {"date": "2022-09-22", "close": 12.0605, "volume": 4740.0}, {"date": "2022-09-23", "close": 11.6777, "volume": 8230.0}, {"date": "2022-09-26", "close": 11.4005, "volume": 6310.0}, {"date": "2022-09-27", "close": 11.7605, "volume": 6372.0}, {"date": "2022-09-28", "close": 11.6141, "volume": 6727.0}, {"date": "2022-09-29", "close": 10.3804, "volume": 10971.0}, {"date": "2022-09-30", "close": 10.784, "volume": 2282.0}, {"date": "2022-10-03", "close": 10.3324, "volume": 9420.0}, {"date": "2022-10-04", "close": 10.5292, "volume": 5990.0}, {"date": "2022-10-05", "close": 10.2016, "volume": 3909.0}, {"date": "2022-10-06", "close": 10.3204, "volume": 1401.0}, {"date": "2022-10-07", "close": 9.6004, "volume": 5683.0}, {"date": "2022-10-10", "close": 9.9004, "volume": 5086.0}, {"date": "2022-10-11", "close": 9.2404, "volume": 4490.0}, {"date": "2022-10-12", "close": 8.8204, "volume": 3502.0}, {"date": "2022-10-13", "close": 8.8756, "volume": 2118.0}, {"date": "2022-10-14", "close": 8.5203, "volume": 2173.0}, {"date": "2022-10-17", "close": 8.4003, "volume": 3867.0}, {"date": "2022-10-18", "close": 8.4603, "volume": 2063.0}, {"date": "2022-10-19", "close": 8.6391, "volume": 7128.0}, {"date": "2022-10-20", "close": 8.0523, "volume": 1595.0}, {"date": "2022-10-21", "close": 7.7967, "volume": 4474.0}, {"date": "2022-10-24", "close": 7.5399, "volume": 3518.0}, {"date": "2022-10-25", "close": 8.0427, "volume": 12477.0}, {"date": "2022-10-26", "close": 9.4191, "volume": 40040.0}, {"date": "2022-10-27", "close": 9.1204, "volume": 10477.0}, {"date": "2022-10-28", "close": 9.1216, "volume": 13219.0}, {"date": "2022-10-31", "close": 8.9944, "volume": 3300.0}, {"date": "2022-11-01", "close": 8.7616, "volume": 2457.0}, {"date": "2022-11-02", "close": 8.4303, "volume": 2889.0}, {"date": "2022-11-03", "close": 8.2911, "volume": 3670.0}, {"date": "2022-11-04", "close": 7.8195, "volume": 2362.0}, {"date": "2022-11-07", "close": 7.9323, "volume": 780.0}, {"date": "2022-11-08", "close": 7.8939, "volume": 6489.0}, {"date": "2022-11-09", "close": 7.6803, "volume": 2453.0}, {"date": "2022-11-10", "close": 7.7691, "volume": 3677.0}, {"date": "2022-11-11", "close": 8.4519, "volume": 3740.0}, {"date": "2022-11-14", "close": 8.4111, "volume": 4515.0}, {"date": "2022-11-15", "close": 8.4585, "volume": 3858.0}, {"date": "2022-11-16", "close": 8.1015, "volume": 2238.0}, {"date": "2022-11-17", "close": 8.0199, "volume": 1331.0}, {"date": "2022-11-18", "close": 7.9203, "volume": 981.0}, {"date": "2022-11-21", "close": 7.4427, "volume": 3503.0}, {"date": "2022-11-22", "close": 6.8667, "volume": 7091.0}, {"date": "2022-11-23", "close": 6.9687, "volume": 2065.0}, {"date": "2022-11-25", "close": 6.9627, "volume": 812.0}, {"date": "2022-11-28", "close": 6.8499, "volume": 2799.0}, {"date": "2022-11-29", "close": 6.8943, "volume": 1456.0}, {"date": "2022-11-30", "close": 6.7539, "volume": 1557.0}, {"date": "2022-12-01", "close": 6.0362, "volume": 16238.0}, {"date": "2022-12-02", "close": 5.8238, "volume": 7871.0}, {"date": "2022-12-05", "close": 5.1602, "volume": 17744.0}, {"date": "2022-12-06", "close": 5.0402, "volume": 6277.0}, {"date": "2022-12-07", "close": 4.7138, "volume": 6503.0}, {"date": "2022-12-08", "close": 5.1578, "volume": 14901.0}, {"date": "2022-12-09", "close": 4.3202, "volume": 8755.0}, {"date": "2022-12-12", "close": 4.1414, "volume": 5045.0}, {"date": "2022-12-13", "close": 3.7814, "volume": 6751.0}, {"date": "2022-12-14", "close": 4.2602, "volume": 21280.0}, {"date": "2022-12-15", "close": 5.0774, "volume": 69672.0}, {"date": "2022-12-16", "close": 4.2002, "volume": 19739.0}, {"date": "2022-12-19", "close": 3.3481, "volume": 18443.0}, {"date": "2022-12-20", "close": 3.0253, "volume": 12453.0}, {"date": "2022-12-21", "close": 3.8162, "volume": 11251.0}, {"date": "2022-12-22", "close": 3.5389, "volume": 3314.0}, {"date": "2022-12-23", "close": 3.7814, "volume": 5541.0}, {"date": "2022-12-27", "close": 3.7201, "volume": 6865.0}, {"date": "2022-12-28", "close": 4.2206, "volume": 9429.0}, {"date": "2022-12-29", "close": 3.7075, "volume": 4912.0}, {"date": "2022-12-30", "close": 3.7658, "volume": 9527.0}, {"date": "2023-01-03", "close": 4.0814, "volume": 2617.0}, {"date": "2023-01-04", "close": 4.6202, "volume": 6303.0}, {"date": "2023-01-05", "close": 4.3262, "volume": 11996.0}, {"date": "2023-01-06", "close": 4.6196, "volume": 3293.0}, {"date": "2023-01-09", "close": 4.619, "volume": 2641.0}, {"date": "2023-01-10", "close": 4.7222, "volume": 36472.0}, {"date": "2023-01-11", "close": 4.6802, "volume": 10081.0}, {"date": "2023-01-12", "close": 4.607, "volume": 3459.0}, {"date": "2023-01-13", "close": 4.5002, "volume": 4522.0}, {"date": "2023-01-17", "close": 4.9202, "volume": 15643.0}, {"date": "2023-01-18", "close": 4.5602, "volume": 4580.0}, {"date": "2023-01-19", "close": 4.4102, "volume": 3353.0}, {"date": "2023-01-20", "close": 4.1042, "volume": 13185.0}, {"date": "2023-01-23", "close": 4.3682, "volume": 9471.0}, {"date": "2023-01-24", "close": 4.5602, "volume": 7231.0}, {"date": "2023-01-25", "close": 4.6502, "volume": 2964.0}, {"date": "2023-01-26", "close": 4.5008, "volume": 3720.0}, {"date": "2023-01-27", "close": 4.4366, "volume": 6324.0}, {"date": "2023-01-30", "close": 4.3202, "volume": 7575.0}, {"date": "2023-01-31", "close": 6.4803, "volume": 123101.0}, {"date": "2023-02-01", "close": 9.2392, "volume": 2704143.0}, {"date": "2023-02-02", "close": 8.0847, "volume": 173171.0}, {"date": "2023-02-03", "close": 9.3544, "volume": 104007.0}, {"date": "2023-02-06", "close": 8.5659, "volume": 37710.0}, {"date": "2023-02-07", "close": 8.1279, "volume": 32036.0}, {"date": "2023-02-08", "close": 7.3803, "volume": 20565.0}, {"date": "2023-02-09", "close": 7.7055, "volume": 36945.0}, {"date": "2023-02-10", "close": 7.2603, "volume": 19396.0}, {"date": "2023-02-13", "close": 6.3579, "volume": 28091.0}, {"date": "2023-02-14", "close": 6.0002, "volume": 10113.0}, {"date": "2023-02-15", "close": 6.1454, "volume": 5240.0}, {"date": "2023-02-16", "close": 6.1214, "volume": 9026.0}, {"date": "2023-02-17", "close": 6.1178, "volume": 124106.0}, {"date": "2023-02-21", "close": 5.5082, "volume": 14459.0}, {"date": "2023-02-22", "close": 5.4374, "volume": 7314.0}, {"date": "2023-02-23", "close": 5.2274, "volume": 8423.0}, {"date": "2023-02-24", "close": 4.9802, "volume": 6678.0}, {"date": "2023-02-27", "close": 5.2562, "volume": 13720.0}, {"date": "2023-02-28", "close": 4.9202, "volume": 6206.0}, {"date": "2023-03-01", "close": 4.901, "volume": 3588.0}, {"date": "2023-03-02", "close": 5.0156, "volume": 10075.0}, {"date": "2023-03-03", "close": 5.3402, "volume": 22154.0}, {"date": "2023-03-06", "close": 5.6402, "volume": 14143.0}, {"date": "2023-03-07", "close": 5.6402, "volume": 7237.0}, {"date": "2023-03-08", "close": 5.6402, "volume": 18840.0}, {"date": "2023-03-09", "close": 5.3006, "volume": 6686.0}, {"date": "2023-03-10", "close": 5.0528, "volume": 6266.0}, {"date": "2023-03-13", "close": 4.5578, "volume": 10699.0}, {"date": "2023-03-14", "close": 4.5614, "volume": 6123.0}, {"date": "2023-03-15", "close": 4.3502, "volume": 6438.0}, {"date": "2023-03-16", "close": 4.3874, "volume": 2223.0}, {"date": "2023-03-17", "close": 4.3742, "volume": 4358.0}, {"date": "2023-03-20", "close": 4.2194, "volume": 4877.0}, {"date": "2023-03-21", "close": 4.3202, "volume": 1245.0}, {"date": "2023-03-22", "close": 4.235, "volume": 596.0}, {"date": "2023-03-23", "close": 4.199, "volume": 899.0}, {"date": "2023-03-24", "close": 4.4774, "volume": 11865.0}, {"date": "2023-03-27", "close": 4.2122, "volume": 1422.0}, {"date": "2023-03-28", "close": 4.4162, "volume": 1479.0}, {"date": "2023-03-29", "close": 4.5602, "volume": 3811.0}, {"date": "2023-03-30", "close": 4.6802, "volume": 1424.0}, {"date": "2023-03-31", "close": 4.5602, "volume": 6700.0}, {"date": "2023-04-03", "close": 4.673, "volume": 4310.0}, {"date": "2023-04-04", "close": 4.7654, "volume": 6813.0}, {"date": "2023-04-05", "close": 4.8386, "volume": 8533.0}, {"date": "2023-04-06", "close": 4.8002, "volume": 3128.0}, {"date": "2023-04-10", "close": 4.8002, "volume": 2358.0}, {"date": "2023-04-11", "close": 4.619, "volume": 2625.0}, {"date": "2023-04-12", "close": 4.859, "volume": 1281.0}, {"date": "2023-04-13", "close": 5.345, "volume": 20420.0}, {"date": "2023-04-14", "close": 5.1614, "volume": 4419.0}, {"date": "2023-04-17", "close": 5.1602, "volume": 3163.0}, {"date": "2023-04-18", "close": 5.1362, "volume": 17584.0}, {"date": "2023-04-19", "close": 4.9262, "volume": 2859.0}, {"date": "2023-04-20", "close": 4.6802, "volume": 3597.0}, {"date": "2023-04-21", "close": 4.883, "volume": 3917.0}, {"date": "2023-04-24", "close": 4.4258, "volume": 4306.0}, {"date": "2023-04-25", "close": 3.9122, "volume": 21230.0}, {"date": "2023-04-26", "close": 30.2784, "volume": 6243.0}, {"date": "2023-04-27", "close": 31.4413, "volume": 6281.0}, {"date": "2023-04-28", "close": 31.4413, "volume": 783.0}, {"date": "2023-05-01", "close": 31.9213, "volume": 446.0}, {"date": "2023-05-02", "close": 33.2413, "volume": 12415.0}, {"date": "2023-05-03", "close": 39.8416, "volume": 7621.0}, {"date": "2023-05-04", "close": 40.6816, "volume": 1521.0}, {"date": "2023-05-05", "close": 40.0816, "volume": 5665.0}, {"date": "2023-05-08", "close": 39.9604, "volume": 2162.0}, {"date": "2023-05-09", "close": 37.3215, "volume": 2147.0}, {"date": "2023-05-10", "close": 35.0414, "volume": 742.0}, {"date": "2023-05-11", "close": 36.0014, "volume": 1529.0}, {"date": "2023-05-12", "close": 34.0814, "volume": 1282.0}, {"date": "2023-05-15", "close": 34.2686, "volume": 2443.0}, {"date": "2023-05-16", "close": 31.3213, "volume": 11373.0}, {"date": "2023-05-17", "close": 34.2014, "volume": 2441.0}, {"date": "2023-05-18", "close": 36.0014, "volume": 1173.0}, {"date": "2023-05-19", "close": 36.3615, "volume": 1740.0}, {"date": "2023-05-22", "close": 36.8415, "volume": 842.0}, {"date": "2023-05-23", "close": 38.6415, "volume": 1205.0}, {"date": "2023-05-24", "close": 37.2015, "volume": 505.0}, {"date": "2023-05-25", "close": 36.9615, "volume": 993.0}, {"date": "2023-05-26", "close": 38.1615, "volume": 274.0}, {"date": "2023-05-30", "close": 38.7616, "volume": 10251.0}, {"date": "2023-05-31", "close": 37.6815, "volume": 2644.0}, {"date": "2023-06-01", "close": 36.0014, "volume": 2616.0}, {"date": "2023-06-02", "close": 37.0815, "volume": 4387.0}, {"date": "2023-06-05", "close": 36.4815, "volume": 2315.0}, {"date": "2023-06-06", "close": 39.0016, "volume": 9829.0}, {"date": "2023-06-07", "close": 35.6414, "volume": 3623.0}, {"date": "2023-06-08", "close": 35.4014, "volume": 1100.0}, {"date": "2023-06-09", "close": 34.4414, "volume": 991.0}, {"date": "2023-06-12", "close": 34.6814, "volume": 1210.0}, {"date": "2023-06-13", "close": 33.4813, "volume": 876.0}, {"date": "2023-06-14", "close": 32.5213, "volume": 878.0}, {"date": "2023-06-15", "close": 31.9213, "volume": 1676.0}, {"date": "2023-06-16", "close": 30.9612, "volume": 2414.0}, {"date": "2023-06-20", "close": 33.8414, "volume": 1991.0}, {"date": "2023-06-21", "close": 32.6413, "volume": 812.0}, {"date": "2023-06-22", "close": 33.3613, "volume": 419.0}, {"date": "2023-06-23", "close": 32.7613, "volume": 900.0}, {"date": "2023-06-26", "close": 33.1213, "volume": 1299.0}, {"date": "2023-06-27", "close": 33.4813, "volume": 327.0}, {"date": "2023-06-28", "close": 34.2014, "volume": 845.0}, {"date": "2023-06-29", "close": 33.9614, "volume": 582.0}, {"date": "2023-06-30", "close": 35.7014, "volume": 711.0}, {"date": "2023-07-03", "close": 36.7215, "volume": 241.0}, {"date": "2023-07-05", "close": 35.1614, "volume": 812.0}, {"date": "2023-07-06", "close": 34.4414, "volume": 367.0}, {"date": "2023-07-07", "close": 38.0415, "volume": 314.0}, {"date": "2023-07-10", "close": 37.0815, "volume": 825.0}, {"date": "2023-07-11", "close": 36.7815, "volume": 997.0}, {"date": "2023-07-12", "close": 34.8014, "volume": 1137.0}, {"date": "2023-07-13", "close": 34.2014, "volume": 3680.0}, {"date": "2023-07-14", "close": 34.8014, "volume": 259.0}, {"date": "2023-07-17", "close": 34.8014, "volume": 244.0}, {"date": "2023-07-18", "close": 35.4014, "volume": 2162.0}, {"date": "2023-07-19", "close": 35.7614, "volume": 270.0}, {"date": "2023-07-20", "close": 36.6015, "volume": 193.0}, {"date": "2023-07-21", "close": 35.8814, "volume": 249.0}, {"date": "2023-07-24", "close": 34.8014, "volume": 73.0}, {"date": "2023-07-25", "close": 34.9214, "volume": 343.0}, {"date": "2023-07-26", "close": 35.5214, "volume": 72.0}, {"date": "2023-07-27", "close": 35.6822, "volume": 80.0}, {"date": "2023-07-28", "close": 34.3214, "volume": 1059.0}, {"date": "2023-07-31", "close": 34.3502, "volume": 460.0}, {"date": "2023-08-01", "close": 34.8014, "volume": 948.0}, {"date": "2023-08-02", "close": 32.4025, "volume": 23.0}, {"date": "2023-08-03", "close": 33.6013, "volume": 454.0}, {"date": "2023-08-04", "close": 33.8414, "volume": 108.0}, {"date": "2023-08-07", "close": 33.6013, "volume": 94.0}, {"date": "2023-08-08", "close": 33.0613, "volume": 286.0}, {"date": "2023-08-09", "close": 32.6413, "volume": 615.0}, {"date": "2023-08-10", "close": 32.4013, "volume": 136.0}, {"date": "2023-08-11", "close": 30.7212, "volume": 770.0}, {"date": "2023-08-14", "close": 30.3612, "volume": 307.0}, {"date": "2023-08-15", "close": 28.5611, "volume": 1426.0}, {"date": "2023-08-16", "close": 28.2011, "volume": 150.0}, {"date": "2023-08-17", "close": 29.1612, "volume": 434.0}, {"date": "2023-08-18", "close": 29.0412, "volume": 228.0}, {"date": "2023-08-21", "close": 29.4012, "volume": 36.0}, {"date": "2023-08-22", "close": 27.9611, "volume": 601.0}, {"date": "2023-08-23", "close": 29.1612, "volume": 208.0}, {"date": "2023-08-24", "close": 29.7612, "volume": 55.0}, {"date": "2023-08-25", "close": 27.7211, "volume": 340.0}, {"date": "2023-08-28", "close": 28.8012, "volume": 618.0}, {"date": "2023-08-29", "close": 30.0012, "volume": 165.0}, {"date": "2023-08-30", "close": 29.1576, "volume": 632.0}, {"date": "2023-08-31", "close": 28.3211, "volume": 29.0}, {"date": "2023-09-01", "close": 28.3211, "volume": null}, {"date": "2023-09-05", "close": 28.5611, "volume": 570.0}, {"date": "2023-09-06", "close": 30.7212, "volume": 97.0}, {"date": "2023-09-07", "close": 29.0412, "volume": 44.0}, {"date": "2023-09-08", "close": 29.0412, "volume": null}, {"date": "2023-09-11", "close": 29.0412, "volume": 126.0}, {"date": "2023-09-12", "close": 31.0812, "volume": 436.0}, {"date": "2023-09-13", "close": 29.5644, "volume": 341.0}, {"date": "2023-09-14", "close": 27.8411, "volume": 103.0}, {"date": "2023-09-15", "close": 28.2023, "volume": 116.0}, {"date": "2023-09-18", "close": 28.4411, "volume": 341.0}, {"date": "2023-09-19", "close": 28.2011, "volume": 28.0}, {"date": "2023-09-20", "close": 28.2023, "volume": 88.0}, {"date": "2023-09-21", "close": 27.8411, "volume": 660.0}, {"date": "2023-09-22", "close": 27.7211, "volume": 109.0}, {"date": "2023-09-25", "close": 25.3222, "volume": 295.0}, {"date": "2023-09-26", "close": 24.601, "volume": 471.0}, {"date": "2023-09-27", "close": 21.3621, "volume": 1267.0}, {"date": "2023-09-28", "close": 18.9608, "volume": 2291.0}, {"date": "2023-09-29", "close": 19.2008, "volume": 812.0}, {"date": "2023-10-02", "close": 19.2608, "volume": 216.0}, {"date": "2023-10-03", "close": 19.8536, "volume": 69.0}, {"date": "2023-10-04", "close": 19.202, "volume": 154.0}, {"date": "2023-10-05", "close": 19.3208, "volume": 304.0}, {"date": "2023-10-06", "close": 19.082, "volume": 352.0}, {"date": "2023-10-09", "close": 19.3208, "volume": 89.0}, {"date": "2023-10-10", "close": 19.9208, "volume": 117.0}, {"date": "2023-10-11", "close": 19.0808, "volume": 104.0}, {"date": "2023-10-12", "close": 19.4408, "volume": 106.0}, {"date": "2023-10-13", "close": 19.1048, "volume": 838.0}, {"date": "2023-10-16", "close": 19.0808, "volume": 53.0}, {"date": "2023-10-17", "close": 19.0808, "volume": null}, {"date": "2023-10-18", "close": 19.0808, "volume": null}, {"date": "2023-10-19", "close": 19.556, "volume": 168.0}, {"date": "2023-10-20", "close": 19.556, "volume": null}, {"date": "2023-10-23", "close": 19.0808, "volume": 465.0}, {"date": "2023-10-24", "close": 19.5608, "volume": 115.0}, {"date": "2023-10-25", "close": 19.0808, "volume": 101.0}, {"date": "2023-10-26", "close": 19.1048, "volume": 259.0}, {"date": "2023-10-27", "close": 19.0844, "volume": 114.0}, {"date": "2023-10-30", "close": 19.0808, "volume": 134.0}, {"date": "2023-10-31", "close": 19.0808, "volume": 487.0}, {"date": "2023-11-01", "close": 19.0808, "volume": null}, {"date": "2023-11-02", "close": 19.4408, "volume": 139.0}, {"date": "2023-11-03", "close": 18.9608, "volume": 67.0}, {"date": "2023-11-06", "close": 19.4408, "volume": 226.0}, {"date": "2023-11-07", "close": 20.8808, "volume": 589.0}, {"date": "2023-11-08", "close": 21.3609, "volume": 230.0}, {"date": "2023-11-09", "close": 21.2408, "volume": 156.0}, {"date": "2023-11-10", "close": 22.5597, "volume": 505.0}, {"date": "2023-11-13", "close": 20.4008, "volume": 684.0}, {"date": "2023-11-14", "close": 20.2148, "volume": 592.0}, {"date": "2023-11-15", "close": 18.9608, "volume": 609.0}, {"date": "2023-11-16", "close": 19.0808, "volume": 85.0}, {"date": "2023-11-17", "close": 19.0808, "volume": 795.0}, {"date": "2023-11-20", "close": 18.1207, "volume": 150.0}, {"date": "2023-11-21", "close": 20.4008, "volume": 88.0}, {"date": "2023-11-22", "close": 17.7607, "volume": 739.0}, {"date": "2023-11-24", "close": 20.7008, "volume": 547.0}, {"date": "2023-11-27", "close": 18.0007, "volume": 2007.0}, {"date": "2023-11-28", "close": 17.0407, "volume": 1396.0}, {"date": "2023-11-29", "close": 16.3483, "volume": 400.0}, {"date": "2023-11-30", "close": 16.4407, "volume": 125.0}, {"date": "2023-12-01", "close": 17.2807, "volume": 933.0}, {"date": "2023-12-04", "close": 18.0007, "volume": 353.0}, {"date": "2023-12-05", "close": 16.9207, "volume": 243.0}, {"date": "2023-12-06", "close": 16.4851, "volume": 910.0}, {"date": "2023-12-07", "close": 16.3207, "volume": 781.0}, {"date": "2023-12-08", "close": 14.5206, "volume": 791.0}, {"date": "2023-12-11", "close": 14.8806, "volume": 519.0}, {"date": "2023-12-12", "close": 14.5206, "volume": 357.0}, {"date": "2023-12-13", "close": 14.1606, "volume": 181.0}, {"date": "2023-12-14", "close": 14.7006, "volume": 646.0}, {"date": "2023-12-15", "close": 15.2418, "volume": 3636.0}, {"date": "2023-12-18", "close": 16.3807, "volume": 1158.0}, {"date": "2023-12-19", "close": 17.0407, "volume": 551.0}, {"date": "2023-12-20", "close": 17.4007, "volume": 39.0}, {"date": "2023-12-21", "close": 18.4567, "volume": 300.0}, {"date": "2023-12-22", "close": 17.0407, "volume": 389.0}, {"date": "2023-12-26", "close": 16.2703, "volume": 456.0}, {"date": "2023-12-27", "close": 16.3207, "volume": 1236.0}, {"date": "2023-12-28", "close": 16.8007, "volume": 373.0}, {"date": "2023-12-29", "close": 18.0007, "volume": 611.0}, {"date": "2024-01-02", "close": 19.2008, "volume": 205.0}, {"date": "2024-01-03", "close": 15.8406, "volume": 1205.0}, {"date": "2024-01-04", "close": 17.1607, "volume": 476.0}, {"date": "2024-01-05", "close": 16.6795, "volume": 304.0}, {"date": "2024-01-08", "close": 17.8807, "volume": 485.0}, {"date": "2024-01-09", "close": 19.316, "volume": 901.0}, {"date": "2024-01-10", "close": 19.202, "volume": 1033.0}, {"date": "2024-01-11", "close": 19.6808, "volume": 545.0}, {"date": "2024-01-12", "close": 19.2008, "volume": 269.0}, {"date": "2024-01-16", "close": 19.2008, "volume": 270.0}, {"date": "2024-01-17", "close": 18.4807, "volume": 58.0}, {"date": "2024-01-18", "close": 19.202, "volume": 478.0}, {"date": "2024-01-19", "close": 21.9609, "volume": 3558.0}, {"date": "2024-01-22", "close": 21.7209, "volume": 409.0}, {"date": "2024-01-23", "close": 19.8008, "volume": 177345.0}, {"date": "2024-01-24", "close": 17.2807, "volume": 16333.0}, {"date": "2024-01-25", "close": 14.7606, "volume": 8316.0}, {"date": "2024-01-26", "close": 14.4006, "volume": 6526.0}, {"date": "2024-01-29", "close": 15.0006, "volume": 6007.0}, {"date": "2024-01-30", "close": 14.8806, "volume": 1960.0}, {"date": "2024-01-31", "close": 14.7606, "volume": 818.0}, {"date": "2024-02-01", "close": 14.7606, "volume": 858.0}, {"date": "2024-02-02", "close": 14.5206, "volume": 1624.0}, {"date": "2024-02-05", "close": 14.6406, "volume": 406.0}, {"date": "2024-02-06", "close": 14.7606, "volume": 1391.0}, {"date": "2024-02-07", "close": 14.6406, "volume": 194.0}, {"date": "2024-02-08", "close": 13.2005, "volume": 3608.0}, {"date": "2024-02-09", "close": 13.9206, "volume": 667.0}, {"date": "2024-02-12", "close": 14.2806, "volume": 1212.0}, {"date": "2024-02-13", "close": 16.3207, "volume": 35682.0}, {"date": "2024-02-14", "close": 15.9606, "volume": 7947.0}, {"date": "2024-02-15", "close": 16.8607, "volume": 2270.0}, {"date": "2024-02-16", "close": 16.8007, "volume": 3513.0}, {"date": "2024-02-20", "close": 16.3207, "volume": 1099.0}, {"date": "2024-02-21", "close": 16.2006, "volume": 1101.0}, {"date": "2024-02-22", "close": 16.3207, "volume": 623.0}, {"date": "2024-02-23", "close": 16.5475, "volume": 343.0}, {"date": "2024-02-26", "close": 16.6039, "volume": 1121.0}, {"date": "2024-02-27", "close": 16.6807, "volume": 719.0}, {"date": "2024-02-28", "close": 16.3807, "volume": 144.0}, {"date": "2024-02-29", "close": 17.0407, "volume": 619.0}, {"date": "2024-03-01", "close": 16.4419, "volume": 379.0}, {"date": "2024-03-04", "close": 16.4767, "volume": 1301.0}, {"date": "2024-03-05", "close": 15.8406, "volume": 1194.0}, {"date": "2024-03-06", "close": 15.9606, "volume": 543.0}, {"date": "2024-03-07", "close": 16.0794, "volume": 2085.0}, {"date": "2024-03-08", "close": 16.1802, "volume": 259.0}, {"date": "2024-03-11", "close": 16.4407, "volume": 456.0}, {"date": "2024-03-12", "close": 16.4407, "volume": 443.0}, {"date": "2024-03-13", "close": 16.0818, "volume": 222.0}, {"date": "2024-03-14", "close": 16.0806, "volume": 232.0}, {"date": "2024-03-15", "close": 16.2006, "volume": 50.0}, {"date": "2024-03-18", "close": 17.8807, "volume": 7118.0}, {"date": "2024-03-19", "close": 18.3607, "volume": 614.0}, {"date": "2024-03-20", "close": 18.3607, "volume": 261.0}, {"date": "2024-03-21", "close": 18.7604, "volume": 872.0}, {"date": "2024-03-22", "close": 17.6407, "volume": 407.0}, {"date": "2024-03-25", "close": 17.6407, "volume": 247.0}, {"date": "2024-03-26", "close": 17.1607, "volume": 1444.0}, {"date": "2024-03-27", "close": 17.8807, "volume": 96.0}, {"date": "2024-03-28", "close": 17.5207, "volume": 547.0}, {"date": "2024-04-01", "close": 16.9207, "volume": 357.0}, {"date": "2024-04-02", "close": 15.4806, "volume": 1070.0}, {"date": "2024-04-03", "close": 16.3207, "volume": 45.0}, {"date": "2024-04-04", "close": 17.1607, "volume": 116.0}, {"date": "2024-04-05", "close": 17.1607, "volume": null}, {"date": "2024-04-08", "close": 16.2871, "volume": 268.0}, {"date": "2024-04-09", "close": 16.6879, "volume": 3605.0}, {"date": "2024-04-10", "close": 16.9207, "volume": 332.0}, {"date": "2024-04-11", "close": 16.6207, "volume": 671.0}, {"date": "2024-04-12", "close": 17.2807, "volume": 75.0}, {"date": "2024-04-15", "close": 16.4407, "volume": 221.0}, {"date": "2024-04-16", "close": 15.7206, "volume": 692.0}, {"date": "2024-04-17", "close": 15.7206, "volume": 50.0}, {"date": "2024-04-18", "close": 14.8806, "volume": 617.0}, {"date": "2024-04-19", "close": 14.8806, "volume": null}, {"date": "2024-04-22", "close": 14.2806, "volume": 156.0}, {"date": "2024-04-23", "close": 14.5194, "volume": 407.0}, {"date": "2024-04-24", "close": 14.1006, "volume": 60.0}, {"date": "2024-04-25", "close": 13.3205, "volume": 1389.0}, {"date": "2024-04-26", "close": 12.4817, "volume": 4658.0}, {"date": "2024-04-29", "close": 13.5737, "volume": 1976.0}, {"date": "2024-04-30", "close": 12.3617, "volume": 2993.0}, {"date": "2024-05-01", "close": 12.4205, "volume": 327.0}, {"date": "2024-05-02", "close": 12.7205, "volume": 602.0}, {"date": "2024-05-03", "close": 12.6005, "volume": 1141.0}, {"date": "2024-05-06", "close": 13.7634, "volume": 334.0}, {"date": "2024-05-07", "close": 12.3605, "volume": 812.0}, {"date": "2024-05-08", "close": 12.9605, "volume": 306.0}, {"date": "2024-05-09", "close": 11.5817, "volume": 2469.0}, {"date": "2024-05-10", "close": 12.3605, "volume": 239.0}, {"date": "2024-05-13", "close": 12.0005, "volume": 537.0}, {"date": "2024-05-14", "close": 12.8405, "volume": 233.0}, {"date": "2024-05-15", "close": 12.8405, "volume": 200.0}, {"date": "2024-05-16", "close": 12.1205, "volume": 621.0}, {"date": "2024-05-17", "close": 12.3605, "volume": 765.0}, {"date": "2024-05-20", "close": 13.2005, "volume": 120.0}, {"date": "2024-05-21", "close": 13.2005, "volume": 427.0}, {"date": "2024-05-22", "close": 12.1205, "volume": 7246.0}, {"date": "2024-05-23", "close": 12.2405, "volume": 438.0}, {"date": "2024-05-24", "close": 11.7605, "volume": 574.0}, {"date": "2024-05-28", "close": 10.9204, "volume": 1185.0}, {"date": "2024-05-29", "close": 10.4404, "volume": 647.0}, {"date": "2024-05-30", "close": 11.0404, "volume": 362.0}, {"date": "2024-05-31", "close": 10.5604, "volume": 320.0}, {"date": "2024-06-03", "close": 11.4089, "volume": 2366.0}, {"date": "2024-06-04", "close": 11.0416, "volume": 1145.0}, {"date": "2024-06-05", "close": 9.9256, "volume": 1547.0}, {"date": "2024-06-06", "close": 10.9204, "volume": 398.0}, {"date": "2024-06-07", "close": 10.7524, "volume": 106.0}, {"date": "2024-06-10", "close": 10.0804, "volume": 431.0}, {"date": "2024-06-11", "close": 10.8004, "volume": 404.0}, {"date": "2024-06-12", "close": 10.7932, "volume": 538.0}, {"date": "2024-06-13", "close": 10.6216, "volume": 95.0}, {"date": "2024-06-14", "close": 10.0804, "volume": 2098.0}, {"date": "2024-06-17", "close": 9.7696, "volume": 94.0}, {"date": "2024-06-18", "close": 9.5044, "volume": 488.0}, {"date": "2024-06-20", "close": 9.0424, "volume": 1590.0}, {"date": "2024-06-21", "close": 8.9716, "volume": 3070.0}, {"date": "2024-06-24", "close": 9.0004, "volume": 176.0}, {"date": "2024-06-25", "close": 8.4183, "volume": 830.0}, {"date": "2024-06-26", "close": 7.8075, "volume": 798.0}, {"date": "2024-06-27", "close": 7.6923, "volume": 205.0}, {"date": "2024-06-28", "close": 7.2003, "volume": 1618.0}, {"date": "2024-07-01", "close": 7.0803, "volume": 159909.0}, {"date": "2024-07-02", "close": 5.5322, "volume": 14053.0}, {"date": "2024-07-03", "close": 5.8814, "volume": 2697.0}, {"date": "2024-07-05", "close": 5.5202, "volume": 1789.0}, {"date": "2024-07-08", "close": 6.2643, "volume": 63004.0}, {"date": "2024-07-09", "close": 6.6003, "volume": 5646.0}, {"date": "2024-07-10", "close": 7.3887, "volume": 4521.0}, {"date": "2024-07-11", "close": 7.3563, "volume": 7390.0}, {"date": "2024-07-12", "close": 7.4979, "volume": 2321.0}, {"date": "2024-07-15", "close": 7.2939, "volume": 647.0}, {"date": "2024-07-16", "close": 7.0791, "volume": 2607.0}, {"date": "2024-07-17", "close": 7.7871, "volume": 1480.0}, {"date": "2024-07-18", "close": 7.9203, "volume": 3706.0}, {"date": "2024-07-19", "close": 7.2003, "volume": 3311.0}, {"date": "2024-07-22", "close": 7.2003, "volume": 1519.0}, {"date": "2024-07-23", "close": 6.7095, "volume": 1655.0}, {"date": "2024-07-24", "close": 7.0803, "volume": 4261.0}, {"date": "2024-07-25", "close": 7.4343, "volume": 242.0}, {"date": "2024-07-26", "close": 6.9615, "volume": 636.0}, {"date": "2024-07-29", "close": 7.3143, "volume": 216.0}, {"date": "2024-07-30", "close": 7.5999, "volume": 2195.0}, {"date": "2024-07-31", "close": 7.8003, "volume": 677.0}, {"date": "2024-08-01", "close": 7.8003, "volume": 1140.0}, {"date": "2024-08-02", "close": 7.4523, "volume": 2147.0}, {"date": "2024-08-05", "close": 7.4403, "volume": 960.0}, {"date": "2024-08-06", "close": 7.8015, "volume": 156.0}, {"date": "2024-08-07", "close": 7.8003, "volume": 1498.0}, {"date": "2024-08-08", "close": 7.8675, "volume": 525.0}, {"date": "2024-08-09", "close": 8.4003, "volume": 12832.0}, {"date": "2024-08-12", "close": 8.5599, "volume": 5461.0}, {"date": "2024-08-13", "close": 9.4804, "volume": 4585.0}, {"date": "2024-08-14", "close": 9.2422, "volume": 1050.0}, {"date": "2024-08-15", "close": 9.4804, "volume": 381.0}, {"date": "2024-08-16", "close": 8.8804, "volume": 790.0}, {"date": "2024-08-19", "close": 8.6403, "volume": 1442.0}, {"date": "2024-08-20", "close": 8.7003, "volume": 431.0}, {"date": "2024-08-21", "close": 8.0751, "volume": 154.0}, {"date": "2024-08-22", "close": 7.9083, "volume": 726.0}, {"date": "2024-08-23", "close": 8.2857, "volume": 834.0}, {"date": "2024-08-26", "close": 8.8804, "volume": 143.0}, {"date": "2024-08-27", "close": 8.3247, "volume": 241.0}, {"date": "2024-08-28", "close": 7.9203, "volume": 491.0}, {"date": "2024-08-29", "close": 7.8003, "volume": 253.0}, {"date": "2024-08-30", "close": 8.1603, "volume": 1053.0}, {"date": "2024-09-03", "close": 8.6583, "volume": 667.0}, {"date": "2024-09-04", "close": 8.0283, "volume": 701.0}, {"date": "2024-09-05", "close": 8.7063, "volume": 1248.0}, {"date": "2024-09-06", "close": 8.0295, "volume": 426.0}, {"date": "2024-09-09", "close": 7.9443, "volume": 2116.0}, {"date": "2024-09-10", "close": 8.0415, "volume": 339.0}, {"date": "2024-09-11", "close": 8.4519, "volume": 1552.0}, {"date": "2024-09-12", "close": 8.3835, "volume": 243.0}, {"date": "2024-09-13", "close": 8.4279, "volume": 1608.0}, {"date": "2024-09-16", "close": 8.3295, "volume": 988.0}, {"date": "2024-09-17", "close": 8.0391, "volume": 655.0}, {"date": "2024-09-18", "close": 8.0391, "volume": 287.0}, {"date": "2024-09-19", "close": 8.0403, "volume": 986.0}, {"date": "2024-09-20", "close": 8.1603, "volume": 760.0}, {"date": "2024-09-23", "close": 9.9604, "volume": 36017.0}, {"date": "2024-09-24", "close": 9.7288, "volume": 5186.0}, {"date": "2024-09-25", "close": 9.4408, "volume": 1737.0}, {"date": "2024-09-26", "close": 9.4804, "volume": 1013.0}, {"date": "2024-09-27", "close": 8.6799, "volume": 3807.0}, {"date": "2024-09-30", "close": 8.8924, "volume": 436.0}, {"date": "2024-10-01", "close": 8.5804, "volume": 1411.0}, {"date": "2024-10-02", "close": 8.5203, "volume": 1597.0}, {"date": "2024-10-03", "close": 8.8804, "volume": 746.0}, {"date": "2024-10-04", "close": 8.7063, "volume": 2471.0}, {"date": "2024-10-07", "close": 9.8404, "volume": 21873.0}, {"date": "2024-10-08", "close": 9.4804, "volume": 6475.0}, {"date": "2024-10-09", "close": 9.9964, "volume": 5759.0}, {"date": "2024-10-10", "close": 9.8416, "volume": 5567.0}, {"date": "2024-10-11", "close": 9.3208, "volume": 3431.0}, {"date": "2024-10-14", "close": 9.3544, "volume": 878.0}, {"date": "2024-10-15", "close": 9.3604, "volume": 908.0}, {"date": "2024-10-16", "close": 9.3724, "volume": 1300.0}, {"date": "2024-10-17", "close": 9.0808, "volume": 478.0}, {"date": "2024-10-18", "close": 9.7204, "volume": 545.0}, {"date": "2024-10-21", "close": 9.508, "volume": 611.0}, {"date": "2024-10-22", "close": 9.2404, "volume": 264.0}, {"date": "2024-10-23", "close": 9.0244, "volume": 337.0}, {"date": "2024-10-24", "close": 9.1696, "volume": 4851.0}, {"date": "2024-10-25", "close": 8.7003, "volume": 212.0}, {"date": "2024-10-28", "close": 8.9404, "volume": 370.0}, {"date": "2024-10-29", "close": 8.965, "volume": 1943.0}, {"date": "2024-10-30", "close": 8.3883, "volume": 777.0}, {"date": "2024-10-31", "close": 8.1867, "volume": 351.0}, {"date": "2024-11-01", "close": 7.2879, "volume": 1600.0}, {"date": "2024-11-04", "close": 8.0163, "volume": 604.0}, {"date": "2024-11-05", "close": 7.9683, "volume": 2485.0}, {"date": "2024-11-06", "close": 7.7439, "volume": 1913.0}, {"date": "2024-11-07", "close": 7.2363, "volume": 290.0}, {"date": "2024-11-08", "close": 8.7604, "volume": 479845.0}, {"date": "2024-11-11", "close": 7.9203, "volume": 14713.0}, {"date": "2024-11-12", "close": 7.6563, "volume": 5192.0}, {"date": "2024-11-13", "close": 7.2243, "volume": 4215.0}, {"date": "2024-11-14", "close": 7.5999, "volume": 2540.0}, {"date": "2024-11-15", "close": 8.1021, "volume": 9384.0}, {"date": "2024-11-18", "close": 8.1603, "volume": 618.0}, {"date": "2024-11-19", "close": 7.9107, "volume": 3426.0}, {"date": "2024-11-20", "close": 7.6803, "volume": 611.0}, {"date": "2024-11-21", "close": 7.6803, "volume": 1016.0}, {"date": "2024-11-22", "close": 8.1603, "volume": 443.0}, {"date": "2024-11-25", "close": 8.1387, "volume": 7032.0}, {"date": "2024-11-26", "close": 7.6575, "volume": 5607.0}, {"date": "2024-11-27", "close": 7.6647, "volume": 1967.0}, {"date": "2024-11-29", "close": 7.4163, "volume": 471.0}, {"date": "2024-12-02", "close": 6.8175, "volume": 4013.0}, {"date": "2024-12-03", "close": 6.3783, "volume": 7961.0}, {"date": "2024-12-04", "close": 6.2306, "volume": 2637.0}, {"date": "2024-12-05", "close": 6.2883, "volume": 7761.0}, {"date": "2024-12-06", "close": 11.2805, "volume": 2257748.0}, {"date": "2024-12-09", "close": 10.468, "volume": 122258.0}, {"date": "2024-12-10", "close": 10.8604, "volume": 70639.0}, {"date": "2024-12-11", "close": 9.8404, "volume": 25548.0}, {"date": "2024-12-12", "close": 8.5035, "volume": 13901.0}, {"date": "2024-12-13", "close": 8.9428, "volume": 23995.0}, {"date": "2024-12-16", "close": 9.2668, "volume": 39883.0}, {"date": "2024-12-17", "close": 9.3604, "volume": 17767.0}, {"date": "2024-12-18", "close": 9.0004, "volume": 21819.0}, {"date": "2024-12-19", "close": 9.0112, "volume": 15214.0}, {"date": "2024-12-20", "close": 9.5884, "volume": 48307.0}, {"date": "2024-12-23", "close": 8.9356, "volume": 27043.0}, {"date": "2024-12-24", "close": 9.0604, "volume": 7088.0}, {"date": "2024-12-26", "close": 9.4684, "volume": 29171.0}, {"date": "2024-12-27", "close": 8.86, "volume": 34360.0}, {"date": "2024-12-30", "close": 8.2011, "volume": 15611.0}, {"date": "2024-12-31", "close": 7.7307, "volume": 39439.0}, {"date": "2025-01-02", "close": 8.0799, "volume": 91618.0}, {"date": "2025-01-03", "close": 7.5723, "volume": 31017.0}, {"date": "2025-01-06", "close": 7.9077, "volume": 11958.0}, {"date": "2025-01-07", "close": 7.6083, "volume": 14762.0}, {"date": "2025-01-08", "close": 7.3083, "volume": 9457.0}, {"date": "2025-01-10", "close": 7.2111, "volume": 9933.0}, {"date": "2025-01-13", "close": 6.9483, "volume": 29204.0}, {"date": "2025-01-14", "close": 5.7602, "volume": 42186.0}, {"date": "2025-01-15", "close": 5.999, "volume": 10650.0}, {"date": "2025-01-16", "close": 6.1916, "volume": 4708.0}, {"date": "2025-01-17", "close": 5.9462, "volume": 8778.0}, {"date": "2025-01-21", "close": 5.7602, "volume": 8796.0}, {"date": "2025-01-22", "close": 5.8094, "volume": 5388.0}, {"date": "2025-01-23", "close": 5.6282, "volume": 7253.0}, {"date": "2025-01-24", "close": 5.3426, "volume": 6932.0}, {"date": "2025-01-27", "close": 4.4882, "volume": 25176.0}, {"date": "2025-01-28", "close": 4.7042, "volume": 7960.0}, {"date": "2025-01-29", "close": 5.501, "volume": 471233.0}, {"date": "2025-01-30", "close": 5.4614, "volume": 125921.0}, {"date": "2025-01-31", "close": 5.1578, "volume": 43846.0}, {"date": "2025-02-03", "close": 5.1602, "volume": 49471.0}, {"date": "2025-02-04", "close": 5.0402, "volume": 39795.0}, {"date": "2025-02-05", "close": 5.0402, "volume": 381572.0}, {"date": "2025-02-06", "close": 6.5619, "volume": 3814839.0}, {"date": "2025-02-07", "close": 5.8646, "volume": 205582.0}, {"date": "2025-02-10", "close": 6.3003, "volume": 292928.0}, {"date": "2025-02-11", "close": 5.999, "volume": 72674.0}, {"date": "2025-02-12", "close": 6.209, "volume": 110883.0}, {"date": "2025-02-13", "close": 6.1226, "volume": 49492.0}, {"date": "2025-02-14", "close": 6.2523, "volume": 55352.0}, {"date": "2025-02-18", "close": 6.0362, "volume": 113720.0}, {"date": "2025-02-19", "close": 6.2414, "volume": 21583.0}, {"date": "2025-02-20", "close": 5.7002, "volume": 20063.0}, {"date": "2025-02-21", "close": 5.351, "volume": 25023.0}, {"date": "2025-02-24", "close": 4.7906, "volume": 174884.0}, {"date": "2025-02-25", "close": 4.7198, "volume": 86006.0}, {"date": "2025-02-26", "close": 4.6286, "volume": 18677.0}, {"date": "2025-02-27", "close": 4.3742, "volume": 15833.0}, {"date": "2025-02-28", "close": 4.4402, "volume": 16773.0}, {"date": "2025-03-03", "close": 5.1602, "volume": 478583.0}, {"date": "2025-03-04", "close": 5.033, "volume": 67315.0}, {"date": "2025-03-05", "close": 4.8986, "volume": 41891.0}, {"date": "2025-03-06", "close": 5.2382, "volume": 103432.0}, {"date": "2025-03-07", "close": 4.8626, "volume": 27789.0}, {"date": "2025-03-10", "close": 4.5458, "volume": 27821.0}, {"date": "2025-03-11", "close": 4.3826, "volume": 16033.0}, {"date": "2025-03-12", "close": 4.7282, "volume": 59298.0}, {"date": "2025-03-13", "close": 4.3274, "volume": 52659.0}, {"date": "2025-03-14", "close": 4.2746, "volume": 151624.0}, {"date": "2025-03-17", "close": 3.9182, "volume": 75941.0}, {"date": "2025-03-18", "close": 3.9398, "volume": 16247.0}, {"date": "2025-03-19", "close": 3.8858, "volume": 6985.0}, {"date": "2025-03-20", "close": 3.7321, "volume": 13295.0}, {"date": "2025-03-21", "close": 3.5821, "volume": 13171.0}, {"date": "2025-03-24", "close": 3.4957, "volume": 9060.0}, {"date": "2025-03-25", "close": 3.5641, "volume": 9914.0}, {"date": "2025-03-26", "close": 3.5041, "volume": 42399.0}, {"date": "2025-03-27", "close": 3.5881, "volume": 12807.0}, {"date": "2025-03-28", "close": 3.2413, "volume": 10799.0}, {"date": "2025-03-31", "close": 3.4921, "volume": 328984.0}, {"date": "2025-04-01", "close": 3.9338, "volume": 553348.0}, {"date": "2025-04-02", "close": 3.5029, "volume": 96463.0}, {"date": "2025-04-03", "close": 2.8945, "volume": 76281.0}, {"date": "2025-04-04", "close": 3.1165, "volume": 232746.0}, {"date": "2025-04-07", "close": 3.3361, "volume": 474317.0}, {"date": "2025-04-08", "close": 3.0841, "volume": 52729.0}, {"date": "2025-04-09", "close": 3.2917, "volume": 46336.0}, {"date": "2025-04-10", "close": 3.4093, "volume": 27779.0}, {"date": "2025-04-11", "close": 2.9605, "volume": 34798.0}, {"date": "2025-04-14", "close": 2.9341, "volume": 45866.0}, {"date": "2025-04-15", "close": 2.8213, "volume": 18943.0}, {"date": "2025-04-16", "close": 2.7589, "volume": 8115.0}, {"date": "2025-04-17", "close": 2.6401, "volume": 13214.0}, {"date": "2025-04-21", "close": 2.5801, "volume": 23434.0}, {"date": "2025-04-22", "close": 2.5657, "volume": 119367.0}, {"date": "2025-04-23", "close": 2.6389, "volume": 25184.0}, {"date": "2025-04-24", "close": 2.6437, "volume": 46449.0}, {"date": "2025-04-25", "close": 3.2401, "volume": 594921.0}, {"date": "2025-04-28", "close": 3.1549, "volume": 156055.0}, {"date": "2025-04-29", "close": 2.9377, "volume": 56655.0}, {"date": "2025-04-30", "close": 3.2989, "volume": 47060.0}, {"date": "2025-05-01", "close": 3.4801, "volume": 63840.0}, {"date": "2025-05-02", "close": 3.7501, "volume": 113624.0}, {"date": "2025-05-05", "close": 4.9202, "volume": 821847.0}, {"date": "2025-05-06", "close": 3.84, "volume": 406628.0}, {"date": "2025-05-07", "close": 3.27, "volume": 144834.0}, {"date": "2025-05-08", "close": 3.17, "volume": 1019141.0}, {"date": "2025-05-09", "close": 3.58, "volume": 369346.0}, {"date": "2025-05-12", "close": 3.31, "volume": 85172.0}, {"date": "2025-05-13", "close": 3.355, "volume": 43529.0}, {"date": "2025-05-14", "close": 3.42, "volume": 54785.0}, {"date": "2025-05-15", "close": 2.94, "volume": 177265.0}, {"date": "2025-05-16", "close": 2.96, "volume": 26118.0}, {"date": "2025-05-19", "close": 2.93, "volume": 35427.0}, {"date": "2025-05-20", "close": 2.91, "volume": 102813.0}, {"date": "2025-05-21", "close": 2.79, "volume": 46085.0}, {"date": "2025-05-22", "close": 3.76, "volume": 241939.0}, {"date": "2025-05-23", "close": 6.72, "volume": 6066503.0}, {"date": "2025-05-27", "close": 35.83, "volume": 54492810.0}, {"date": "2025-05-28", "close": 29.16, "volume": 2200333.0}, {"date": "2025-05-29", "close": 79.21, "volume": 20600930.0}, {"date": "2025-05-30", "close": 76.7, "volume": 12276930.0}, {"date": "2025-06-02", "close": 55.37, "volume": 4126829.0}, {"date": "2025-06-03", "close": 50.29, "volume": 7859977.0}, {"date": "2025-06-04", "close": 59.2, "volume": 2940987.0}, {"date": "2025-06-05", "close": 42.52, "volume": 2088878.0}, {"date": "2025-06-06", "close": 41.48, "volume": 1612327.0}, {"date": "2025-06-09", "close": 29.43, "volume": 2884734.0}, {"date": "2025-06-10", "close": 33.98, "volume": 3788846.0}, {"date": "2025-06-11", "close": 37.07, "volume": 7139403.0}, {"date": "2025-06-12", "close": 32.53, "volume": 13390880.0}, {"date": "2025-06-13", "close": 9.21, "volume": 41921620.0}, {"date": "2025-06-16", "close": 13.41, "volume": 46975250.0}, {"date": "2025-06-17", "close": 11.95, "volume": 15642370.0}, {"date": "2025-06-18", "close": 10.0, "volume": 18613540.0}, {"date": "2025-06-20", "close": 9.85, "volume": 14299760.0}, {"date": "2025-06-23", "close": 9.0, "volume": 12767350.0}, {"date": "2025-06-24", "close": 9.66, "volume": 10615480.0}, {"date": "2025-06-25", "close": 10.28, "volume": 20056360.0}, {"date": "2025-06-26", "close": 10.08, "volume": 7265552.0}, {"date": "2025-06-27", "close": 9.36, "volume": 7684177.0}, {"date": "2025-06-30", "close": 9.93, "volume": 8842827.0}, {"date": "2025-07-01", "close": 9.35, "volume": 7069459.0}, {"date": "2025-07-02", "close": 11.975, "volume": 28015130.0}, {"date": "2025-07-03", "close": 12.66, "volume": 33808340.0}, {"date": "2025-07-07", "close": 12.67, "volume": 31058270.0}, {"date": "2025-07-08", "close": 16.29, "volume": 53603560.0}, {"date": "2025-07-09", "close": 17.06, "volume": 56556920.0}, {"date": "2025-07-10", "close": 18.48, "volume": 48242800.0}, {"date": "2025-07-11", "close": 21.65, "volume": 54687620.0}, {"date": "2025-07-14", "close": 23.88, "volume": 55333120.0}, {"date": "2025-07-15", "close": 28.97, "volume": 70814140.0}, {"date": "2025-07-16", "close": 37.38, "volume": 80590450.0}, {"date": "2025-07-17", "close": 36.4, "volume": 98296710.0}, {"date": "2025-07-18", "close": 28.98, "volume": 86780170.0}, {"date": "2025-07-21", "close": 25.245, "volume": 82720730.0}, {"date": "2025-07-22", "close": 27.4, "volume": 58507770.0}, {"date": "2025-07-23", "close": 25.81, "volume": 36592340.0}, {"date": "2025-07-24", "close": 23.32, "volume": 70756610.0}, {"date": "2025-07-25", "close": 21.99, "volume": 47775720.0}, {"date": "2025-07-28", "close": 20.925, "volume": 53061270.0}, {"date": "2025-07-29", "close": 19.08, "volume": 40697090.0}, {"date": "2025-07-30", "close": 19.56, "volume": 38162910.0}, {"date": "2025-07-31", "close": 18.81, "volume": 24112030.0}, {"date": "2025-08-01", "close": 17.14, "volume": 29186590.0}, {"date": "2025-08-04", "close": 19.14, "volume": 39469500.0}, {"date": "2025-08-05", "close": 20.23, "volume": 23958020.0}, {"date": "2025-08-06", "close": 22.14, "volume": 34577270.0}, {"date": "2025-08-07", "close": 23.36, "volume": 53405380.0}, {"date": "2025-08-08", "close": 23.92, "volume": 81121190.0}, {"date": "2025-08-11", "close": 22.335, "volume": 113444600.0}, {"date": "2025-08-12", "close": 22.47, "volume": 74507920.0}, {"date": "2025-08-13", "close": 23.52, "volume": 56960150.0}, {"date": "2025-08-14", "close": 23.49, "volume": 46458200.0}, {"date": "2025-08-15", "close": 19.85, "volume": 60295380.0}, {"date": "2025-08-18", "close": 20.12, "volume": 43781870.0}, {"date": "2025-08-19", "close": 18.38, "volume": 36725500.0}, {"date": "2025-08-20", "close": 19.47, "volume": 38047330.0}, {"date": "2025-08-21", "close": 18.04, "volume": 25260940.0}, {"date": "2025-08-22", "close": 20.87, "volume": 85754050.0}, {"date": "2025-08-25", "close": 19.17, "volume": 36202660.0}, {"date": "2025-08-26", "close": 19.92, "volume": 26517160.0}, {"date": "2025-08-27", "close": 19.27, "volume": 31176220.0}, {"date": "2025-08-28", "close": 18.46, "volume": 25365450.0}, {"date": "2025-08-29", "close": 17.82, "volume": 21077100.0}, {"date": "2025-09-02", "close": 16.98, "volume": 25780230.0}, {"date": "2025-09-03", "close": 16.82, "volume": 29983600.0}, {"date": "2025-09-04", "close": 15.43, "volume": 38519620.0}, {"date": "2025-09-05", "close": 14.935, "volume": 29896630.0}, {"date": "2025-09-08", "close": 15.67, "volume": 23262580.0}, {"date": "2025-09-09", "close": 16.69, "volume": 24068090.0}, {"date": "2025-09-10", "close": 16.09, "volume": 22942200.0}, {"date": "2025-09-11", "close": 16.36, "volume": 23076000.0}, {"date": "2025-09-12", "close": 17.7, "volume": 28043200.0}, {"date": "2025-09-15", "close": 16.79, "volume": 21814260.0}, {"date": "2025-09-16", "close": 16.95, "volume": 15292350.0}, {"date": "2025-09-17", "close": 17.12, "volume": 19381210.0}, {"date": "2025-09-18", "close": 17.22, "volume": 28512250.0}, {"date": "2025-09-19", "close": 17.33, "volume": 29627590.0}, {"date": "2025-09-22", "close": 16.61, "volume": 20839760.0}, {"date": "2025-09-23", "close": 17.01, "volume": 15806510.0}, {"date": "2025-09-24", "close": 17.58, "volume": 20069400.0}, {"date": "2025-09-25", "close": 16.31, "volume": 18543980.0}, {"date": "2025-09-26", "close": 16.0, "volume": 13407730.0}, {"date": "2025-09-29", "close": 17.26, "volume": 20463870.0}, {"date": "2025-09-30", "close": 17.01, "volume": 9566188.0}, {"date": "2025-10-01", "close": 17.37, "volume": 16603690.0}, {"date": "2025-10-02", "close": 18.09, "volume": 17170370.0}, {"date": "2025-10-03", "close": 18.18, "volume": 15454940.0}, {"date": "2025-10-06", "close": 19.24, "volume": 17252800.0}, {"date": "2025-10-07", "close": 17.77, "volume": 19842250.0}, {"date": "2025-10-08", "close": 17.57, "volume": 12066510.0}, {"date": "2025-10-09", "close": 16.95, "volume": 15425630.0}, {"date": "2025-10-10", "close": 15.315, "volume": 21171620.0}, {"date": "2025-10-13", "close": 16.13, "volume": 12620160.0}, {"date": "2025-10-14", "close": 15.64, "volume": 10512140.0}, {"date": "2025-10-15", "close": 15.15, "volume": 9202759.0}, {"date": "2025-10-16", "close": 14.57, "volume": 14339900.0}, {"date": "2025-10-17", "close": 14.34, "volume": 14531670.0}, {"date": "2025-10-20", "close": 14.79, "volume": 9782468.0}, {"date": "2025-10-21", "close": 14.34, "volume": 11400310.0}, {"date": "2025-10-22", "close": 13.44, "volume": 18081750.0}, {"date": "2025-10-23", "close": 13.505, "volume": 9493496.0}, {"date": "2025-10-24", "close": 13.92, "volume": 10121500.0}, {"date": "2025-10-27", "close": 14.31, "volume": 10252780.0}, {"date": "2025-10-28", "close": 13.74, "volume": 7920676.0}, {"date": "2025-10-29", "close": 13.61, "volume": 9907510.0}, {"date": "2025-10-30", "close": 12.77, "volume": 12087640.0}, {"date": "2025-10-31", "close": 13.84, "volume": 12701890.0}, {"date": "2025-11-03", "close": 13.09, "volume": 11745720.0}, {"date": "2025-11-04", "close": 11.68, "volume": 15096340.0}, {"date": "2025-11-05", "close": 12.13, "volume": 8540192.0}, {"date": "2025-11-06", "close": 11.17, "volume": 8866437.0}, {"date": "2025-11-07", "close": 11.96, "volume": 10869540.0}, {"date": "2025-11-10", "close": 11.95, "volume": 11327000.0}, {"date": "2025-11-11", "close": 11.56, "volume": 8921332.0}, {"date": "2025-11-12", "close": 11.57, "volume": 10076280.0}, {"date": "2025-11-13", "close": 10.99, "volume": 14050670.0}, {"date": "2025-11-14", "close": 10.89, "volume": 12765000.0}, {"date": "2025-11-17", "close": 10.29, "volume": 13773770.0}, {"date": "2025-11-18", "close": 10.55, "volume": 9955785.0}, {"date": "2025-11-19", "close": 9.87, "volume": 11110290.0}, {"date": "2025-11-20", "close": 9.3, "volume": 13794380.0}, {"date": "2025-11-21", "close": 9.52, "volume": 13682860.0}, {"date": "2025-11-24", "close": 10.08, "volume": 11065440.0}, {"date": "2025-11-25", "close": 9.93, "volume": 6518056.0}, {"date": "2025-11-26", "close": 10.25, "volume": 9403592.0}, {"date": "2025-11-28", "close": 10.62, "volume": 6107964.0}, {"date": "2025-12-01", "close": 9.6, "volume": 8690415.0}, {"date": "2025-12-02", "close": 9.97, "volume": 10310630.0}, {"date": "2025-12-03", "close": 10.59, "volume": 8122279.0}, {"date": "2025-12-04", "close": 11.16, "volume": 9087119.0}, {"date": "2025-12-05", "close": 10.72, "volume": 7010097.0}, {"date": "2025-12-08", "close": 11.06, "volume": 8030760.0}, {"date": "2025-12-09", "close": 11.6, "volume": 9937913.0}, {"date": "2025-12-10", "close": 12.02, "volume": 10683040.0}, {"date": "2025-12-11", "close": 11.53, "volume": 7510100.0}, {"date": "2025-12-12", "close": 10.51, "volume": 8709832.0}, {"date": "2025-12-15", "close": 9.51, "volume": 10523140.0}, {"date": "2025-12-16", "close": 9.71, "volume": 7686192.0}, {"date": "2025-12-17", "close": 9.27, "volume": 9209811.0}, {"date": "2025-12-18", "close": 9.02, "volume": 8189150.0}, {"date": "2025-12-19", "close": 9.81, "volume": 10090890.0}, {"date": "2025-12-22", "close": 9.57, "volume": 7486738.0}, {"date": "2025-12-23", "close": 9.24, "volume": 8525057.0}, {"date": "2025-12-24", "close": 9.2, "volume": 4079013.0}, {"date": "2025-12-26", "close": 8.9, "volume": 6748830.0}, {"date": "2025-12-29", "close": 8.96, "volume": 10896140.0}, {"date": "2025-12-30", "close": 8.79, "volume": 8616854.0}, {"date": "2025-12-31", "close": 8.94, "volume": 9250472.0}, {"date": "2026-01-02", "close": 9.69, "volume": 10761370.0}, {"date": "2026-01-05", "close": 10.27, "volume": 9299699.0}, {"date": "2026-01-06", "close": 10.34, "volume": 7443351.0}, {"date": "2026-01-07", "close": 10.14, "volume": 6119351.0}, {"date": "2026-01-08", "close": 10.28, "volume": 6596958.0}, {"date": "2026-01-09", "close": 10.02, "volume": 5195233.0}, {"date": "2026-01-12", "close": 10.26, "volume": 4794829.0}, {"date": "2026-01-13", "close": 10.54, "volume": 5892420.0}, {"date": "2026-01-14", "close": 10.88, "volume": 7320582.0}, {"date": "2026-01-15", "close": 10.44, "volume": 7752428.0}, {"date": "2026-01-16", "close": 11.0, "volume": 7684186.0}, {"date": "2026-01-20", "close": 9.945, "volume": 8743110.0}, {"date": "2026-01-21", "close": 9.97, "volume": 7725019.0}, {"date": "2026-01-22", "close": 9.78, "volume": 5925421.0}, {"date": "2026-01-23", "close": 9.75, "volume": 5174272.0}, {"date": "2026-01-26", "close": 9.38, "volume": 8015235.0}, {"date": "2026-01-27", "close": 9.99, "volume": 5947961.0}, {"date": "2026-01-28", "close": 9.97, "volume": 5043526.0}, {"date": "2026-01-29", "close": 9.37, "volume": 7725185.0}, {"date": "2026-01-30", "close": 8.88, "volume": 9618164.0}, {"date": "2026-02-02", "close": 7.79, "volume": 11298770.0}, {"date": "2026-02-03", "close": 7.66, "volume": 8695582.0}, {"date": "2026-02-04", "close": 7.08, "volume": 10609560.0}, {"date": "2026-02-05", "close": 6.07, "volume": 14640290.0}, {"date": "2026-02-06", "close": 7.03, "volume": 9758042.0}, {"date": "2026-02-09", "close": 7.11, "volume": 6884533.0}, {"date": "2026-02-10", "close": 6.65, "volume": 6151540.0}, {"date": "2026-02-11", "close": 6.62, "volume": 6990917.0}, {"date": "2026-02-12", "close": 6.54, "volume": 6495072.0}, {"date": "2026-02-13", "close": 6.85, "volume": 5777706.0}, {"date": "2026-02-17", "close": 6.66, "volume": 6286835.0}, {"date": "2026-02-18", "close": 6.6, "volume": 6959550.0}, {"date": "2026-02-19", "close": 6.8, "volume": 4604188.0}, {"date": "2026-02-20", "close": 6.72, "volume": 3489771.0}, {"date": "2026-02-23", "close": 6.49, "volume": 6068893.0}, {"date": "2026-02-24", "close": 6.55, "volume": 6643288.0}, {"date": "2026-02-25", "close": 7.44, "volume": 8697566.0}, {"date": "2026-02-26", "close": 7.21, "volume": 8189471.0}, {"date": "2026-02-27", "close": 6.82, "volume": 3981270.0}, {"date": "2026-03-02", "close": 7.39, "volume": 10420000.0}, {"date": "2026-03-03", "close": 7.26, "volume": 7140689.0}, {"date": "2026-03-04", "close": 8.13, "volume": 11956460.0}, {"date": "2026-03-05", "close": 7.93, "volume": 8988596.0}, {"date": "2026-03-06", "close": 7.36, "volume": 6873513.0}, {"date": "2026-03-09", "close": 7.6, "volume": 6643020.0}, {"date": "2026-03-10", "close": 7.39, "volume": 5023078.0}, {"date": "2026-03-11", "close": 7.59, "volume": 4119691.0}, {"date": "2026-03-12", "close": 7.48, "volume": 4239622.0}, {"date": "2026-03-13", "close": 7.53, "volume": 4412574.0}, {"date": "2026-03-16", "close": 8.2, "volume": 5631592.0}, {"date": "2026-03-17", "close": 8.31, "volume": 3770709.0}, {"date": "2026-03-18", "close": 7.87, "volume": 5077152.0}, {"date": "2026-03-19", "close": 7.68, "volume": 3605300.0}, {"date": "2026-03-20", "close": 7.4, "volume": 3654187.0}, {"date": "2026-03-23", "close": 7.51, "volume": 4596257.0}, {"date": "2026-03-24", "close": 7.17, "volume": 3933999.0}, {"date": "2026-03-25", "close": 7.28, "volume": 6029800.0}, {"date": "2026-03-26", "close": 6.53, "volume": 10293830.0}, {"date": "2026-03-27", "close": 6.04, "volume": 10877090.0}, {"date": "2026-03-30", "close": 6.01, "volume": 5652345.0}, {"date": "2026-03-31", "close": 6.45, "volume": 11584120.0}, {"date": "2026-04-01", "close": 6.46, "volume": 5306114.0}, {"date": "2026-04-02", "close": 6.19, "volume": 7668337.0}, {"date": "2026-04-06", "close": 6.38, "volume": 7665628.0}, {"date": "2026-04-07", "close": 6.24, "volume": 8742183.0}, {"date": "2026-04-08", "close": 6.42, "volume": 8129166.0}, {"date": "2026-04-09", "close": 6.42, "volume": 7153541.0}, {"date": "2026-04-10", "close": 6.52, "volume": 8190631.0}, {"date": "2026-04-13", "close": 6.7, "volume": 6267282.0}, {"date": "2026-04-14", "close": 7.14, "volume": 9635047.0}, {"date": "2026-04-15", "close": 7.57, "volume": 7068692.0}, {"date": "2026-04-16", "close": 7.74, "volume": 9485445.0}, {"date": "2026-04-17", "close": 7.99, "volume": 7866161.0}, {"date": "2026-04-20", "close": 7.79, "volume": 10022910.0}, {"date": "2026-04-21", "close": 7.36, "volume": 6805687.0}, {"date": "2026-04-22", "close": 7.47, "volume": 15382690.0}, {"date": "2026-04-23", "close": 7.43, "volume": 7570621.0}, {"date": "2026-04-24", "close": 7.31, "volume": 4896579.0}, {"date": "2026-04-27", "close": 7.18, "volume": 7261908.0}, {"date": "2026-04-28", "close": 7.31, "volume": 5500109.0}, {"date": "2026-04-29", "close": 7.0, "volume": 8935942.0}, {"date": "2026-04-30", "close": 7.2, "volume": 8006234.0}, {"date": "2026-05-01", "close": 7.29, "volume": 4328406.0}, {"date": "2026-05-04", "close": 7.57, "volume": 10248460.0}, {"date": "2026-05-05", "close": 7.6, "volume": 4376091.0}, {"date": "2026-05-06", "close": 7.73, "volume": 6128472.0}, {"date": "2026-05-07", "close": 7.45, "volume": 4469812.0}, {"date": "2026-05-08", "close": 7.44, "volume": 6089707.0}, {"date": "2026-05-11", "close": 7.76, "volume": 10020140.0}, {"date": "2026-05-12", "close": 7.17, "volume": 9023892.0}, {"date": "2026-05-13", "close": 6.96, "volume": 4235065.0}, {"date": "2026-05-14", "close": 7.4, "volume": 7085841.0}, {"date": "2026-05-15", "close": 6.72, "volume": 7987297.0}, {"date": "2026-05-18", "close": 6.31, "volume": 9764857.0}, {"date": "2026-05-19", "close": 6.22, "volume": 6317732.0}, {"date": "2026-05-20", "close": 6.33, "volume": 6091620.0}, {"date": "2026-05-21", "close": 6.48, "volume": 5089881.0}, {"date": "2026-05-22", "close": 6.23, "volume": 5266848.0}, {"date": "2026-05-26", "close": 6.18, "volume": 7845498.0}, {"date": "2026-05-27", "close": 6.0, "volume": 7587071.0}, {"date": "2026-05-28", "close": 6.08, "volume": 9440161.0}, {"date": "2026-05-29", "close": 6.11, "volume": 8012994.0}, {"date": "2026-06-01", "close": 6.19, "volume": 9388546.0}, {"date": "2026-06-02", "close": 5.81, "volume": 7403318.0}, {"date": "2026-06-03", "close": 5.54, "volume": 7636417.0}, {"date": "2026-06-04", "close": 5.72, "volume": 9184454.0}, {"date": "2026-06-05", "close": 5.19, "volume": 9967052.0}, {"date": "2026-06-08", "close": 5.52, "volume": 8760858.0}, {"date": "2026-06-09", "close": 5.32, "volume": 7755040.0}, {"date": "2026-06-10", "close": 5.16, "volume": 5040913.0}, {"date": "2026-06-11", "close": 5.43, "volume": 6785982.0}, {"date": "2026-06-12", "close": 5.51, "volume": 4765951.0}, {"date": "2026-06-15", "close": 5.8, "volume": 13253030.0}, {"date": "2026-06-16", "close": 5.58, "volume": 7101268.0}, {"date": "2026-06-17", "close": 5.36, "volume": 8802253.0}, {"date": "2026-06-18", "close": 5.29, "volume": 10686410.0}, {"date": "2026-06-22", "close": 5.31, "volume": 13365650.0}, {"date": "2026-06-23", "close": 4.965, "volume": 10811920.0}, {"date": "2026-06-24", "close": 4.72, "volume": 12306000.0}, {"date": "2026-06-25", "close": 4.56, "volume": 11861590.0}, {"date": "2026-06-26", "close": 4.81, "volume": 35832000.0}, {"date": "2026-06-29", "close": 4.92, "volume": 9459358.0}, {"date": "2026-06-30", "close": 4.8, "volume": 7363162.0}, {"date": "2026-07-01", "close": 5.17, "volume": 12322420.0}, {"date": "2026-07-02", "close": 5.31, "volume": 16324140.0}, {"date": "2026-07-06", "close": 5.67, "volume": 9965852.0}, {"date": "2026-07-07", "close": 5.45, "volume": 8875919.0}, {"date": "2026-07-08", "close": 5.43, "volume": 10408600.0}, {"date": "2026-07-09", "close": 5.32, "volume": 7680866.0}, {"date": "2026-07-10", "close": 5.51, "volume": 8202147.0}, {"date": "2026-07-13", "close": 5.42, "volume": 6013642.0}, {"date": "2026-07-14", "close": 5.95, "volume": 11490530.0}, {"date": "2026-07-15", "close": 6.08, "volume": 12954400.0}, {"date": "2026-07-16", "close": 5.74, "volume": 7770689.0}, {"date": "2026-07-17", "close": 5.665, "volume": 7184901.0}, {"date": "2026-07-20", "close": 6.14, "volume": 10219770.0}, {"date": "2026-07-21", "close": 6.27, "volume": 8746292.0}, {"date": "2026-07-22", "close": 6.32, "volume": 6433493.0}, {"date": "2026-07-23", "close": 6.0, "volume": 5935566.0}, {"date": "2026-07-24", "close": 5.81, "volume": 6706811.0}, {"date": "2026-07-27", "close": 6.38, "volume": 10171040.0}, {"date": "2026-07-28", "close": 6.44, "volume": 11347440.0}, {"date": "2026-07-29", "close": 6.14, "volume": 7659084.0}, {"date": "2026-07-30", "close": 6.41, "volume": 9126298.0}, {"date": "2026-07-31", "close": 6.12, "volume": 9261853.0}, {"date": "2026-08-03", "close": 6.22, "volume": 7075721.0}, {"date": "2026-08-04", "close": 6.32, "volume": 6436663.0}, {"date": "2026-08-05", "close": 6.36, "volume": 4759820.0}, {"date": "2026-08-06", "close": 6.29, "volume": 4728092.0}, {"date": "2026-08-07", "close": 6.43, "volume": 4929714.0}, {"date": "2026-08-10", "close": 6.18, "volume": 7415858.0}, {"date": "2026-08-11", "close": 6.23, "volume": 4242563.0}, {"date": "2026-08-12", "close": 6.18, "volume": 5472370.0}, {"date": "2026-08-13", "close": 6.32, "volume": 6584718.0}, {"date": "2026-08-14", "close": 6.26, "volume": 5556815.0}, {"date": "2026-08-17", "close": 6.51, "volume": 6701755.0}, {"date": "2026-08-18", "close": 6.29, "volume": 8679368.0}, {"date": "2026-08-19", "close": 7.08, "volume": 18881220.0}, {"date": "2026-08-20", "close": 7.59, "volume": 15682010.0}, {"date": "2026-08-21", "close": 7.91, "volume": 14985850.0}, {"date": "2026-08-24", "close": 8.27, "volume": 13942140.0}, {"date": "2026-08-25", "close": 8.35, "volume": 12103830.0}, {"date": "2026-08-26", "close": 8.32, "volume": 5904968.0}, {"date": "2026-08-27", "close": 8.88, "volume": 10204260.0}, {"date": "2026-08-28", "close": 8.2, "volume": 7905504.0}, {"date": "2026-08-31", "close": 8.63, "volume": 7721777.0}, {"date": "2026-09-01", "close": 8.15, "volume": 6529981.0}, {"date": "2026-09-02", "close": 8.1, "volume": 6191176.0}, {"date": "2026-09-03", "close": 8.98, "volume": 13224210.0}, {"date": "2026-09-04", "close": 8.68, "volume": 6259239.0}, {"date": "2026-09-08", "close": 8.82, "volume": 7523416.0}, {"date": "2026-09-09", "close": 8.54, "volume": 5855812.0}, {"date": "2026-09-10", "close": 8.43, "volume": 7071817.0}, {"date": "2026-09-11", "close": 8.88, "volume": 13366720.0}, {"date": "2026-09-14", "close": 9.15, "volume": 9260335.0}, {"date": "2026-09-15", "close": 8.33, "volume": 8473160.0}, {"date": "2026-09-16", "close": 7.98, "volume": 7040750.0}, {"date": "2026-09-17", "close": 8.26, "volume": 8225879.0}, {"date": "2026-09-18", "close": 9.35, "volume": 16209010.0}, {"date": "2026-09-21", "close": 9.98, "volume": 13645600.0}, {"date": "2026-09-22", "close": 10.23, "volume": 16130830.0}], "refreshing": true}