{"ticker": "SLGL", "overview": {"cik": "1684693", "ticker": "SLGL", "name": "Sol-Gel Technologies Ltd.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001493152-26-042023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041363", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040895", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001178913-26-004205", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038304", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001493152-26-033354", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032859", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031991", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-09", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003148", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001178913-26-002963", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025013", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-021483", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-002124", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-31", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001363", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001178913-26-001628", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-24", "title": "Prospectus", "accession": "0001178913-26-001626", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001493152-26-012354", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-23", "title": "Form EFFECT", "accession": "9999999995-26-000901", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-23", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-012216", "price_sensitive": false}, {"form": "POS AM", "date": "2026-03-19", "title": "Form POS AM", "accession": "0001178913-26-001563", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001178913-26-001552", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001178913-26-001329", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001178913-26-001327", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001178913-26-001324", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 3661970.4959, "sell_n": 0, "sell_sum": 0, "net": 3661970.4959, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-09-09"}, "metrics": {"ticker": "SLGL", "has_prices": true, "as_of": "2026-09-22", "last": 60.95, "prev_close": 59.28, "change": 1.6700000000000017, "change_pct": 0.028171390013495307, "session_volume": 79722.0, "vwap_5": 61.751593806135816, "vwap_20": 68.56863644256617, "vwap_60": 76.08777849102844, "vwap_250": 69.78863275005517, "high_52w": 97.97, "low_52w": 30.6346, "avg_volume_20": 64787.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-048694", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Sol-Gel Technologies Ltd.", "who_key": "Sol-Gel Technologies Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Sol-Gel Technologies Ltd. takes a 5.1% passive stake in SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/0001493152-26-048694-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001493152-26-042023", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 687159.632, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big holder adds $687K of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226042023/0001493152-26-042023-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-041363", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 116488.16999999998, "score": 37.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "10% owner buys $116K more of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226041363/0001493152-26-041363-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-040895", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2790326.1939, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big holder adds $2.8M of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226040895/0001493152-26-040895-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001493152-26-038304", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 67996.5, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The whale tops up: $68K of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226038304/0001493152-26-038304-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001178913-26-003148", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Phoenix Financial Ltd.", "who_key": "Phoenix Financial Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Phoenix Financial Ltd. moves to a 4.99% passive stake in SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1679543/0001178913-26-003148-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221202}, {"id": "13DG-0001493152-26-021483", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Opaleye Management Inc. moves to a 15.41% passive stake in SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-021483-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0001178913-26-002124", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "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": "Pharmaceutical Preparations", "country": "", "headline": "Arkin Moshe adjusts its stake in SLGL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1321178/0001178913-26-002124-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "13DG-0001172661-26-001363", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS 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": "Pharmaceutical Preparations", "country": "", "headline": "GREAT POINT PARTNERS LLC crosses 5% of SLGL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-001363-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "recent_buys": [{"id": "0001493152-26-042023", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 687159.632, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big holder adds $687K of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226042023/0001493152-26-042023-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-041363", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 116488.16999999998, "score": 37.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "10% owner buys $116K more of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226041363/0001493152-26-041363-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001493152-26-040895", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2790326.1939, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Big holder adds $2.8M of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226040895/0001493152-26-040895-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001493152-26-038304", "src": "INSIDERS", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 67996.5, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The whale tops up: $68K of SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226038304/0001493152-26-038304-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}], "institutional": [{"id": "13DG-0001493152-26-048694", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Sol-Gel Technologies Ltd.", "who_key": "Sol-Gel Technologies Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Sol-Gel Technologies Ltd. takes a 5.1% passive stake in SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/0001493152-26-048694-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001178913-26-003148", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Phoenix Financial Ltd.", "who_key": "Phoenix Financial Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Phoenix Financial Ltd. moves to a 4.99% passive stake in SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1679543/0001178913-26-003148-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221202}, {"id": "13DG-0001493152-26-021483", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Opaleye Management Inc. moves to a 15.41% passive stake in SLGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-021483-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0001178913-26-002124", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Moshe Arkin", "who_key": "Arkin Moshe", "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": "Pharmaceutical Preparations", "country": "", "headline": "Arkin Moshe adjusts its stake in SLGL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1321178/0001178913-26-002124-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "13DG-0001172661-26-001363", "src": "13DG", "ticker": "SLGL", "cik": "1684693", "company": "Sol-Gel Technologies Ltd.", "company_raw": "Sol-Gel Technologies Ltd.", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS 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": "Pharmaceutical Preparations", "country": "", "headline": "GREAT POINT PARTNERS LLC crosses 5% of SLGL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-001363-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "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": "Sol-Gel Technologies Ltd. - Ordinary Shares", "new_value": "Sol-Gel Technologies Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001684693", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001684693", "applied": 1, "detected_at": "2026-10-27T18:07:15.727928"}]}, "key_people": [{"who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3661970.4959, "sold": 0, "net": 3661970.4959, "trades": 4, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 687159.632, "date": "2026-09-09", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226042023/0001493152-26-042023-index.htm"}, {"action": "BUY", "amount": 116488.16999999998, "date": "2026-09-02", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226041363/0001493152-26-041363-index.htm"}, {"action": "BUY", "amount": 2790326.1939, "date": "2026-08-31", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226040895/0001493152-26-040895-index.htm"}, {"action": "BUY", "amount": 67996.5, "date": "2026-08-12", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226038304/0001493152-26-038304-index.htm"}], "latest": {"action": "BUY", "amount": 687159.632, "date": "2026-09-09", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1684693/000149315226042023/0001493152-26-042023-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 67996.5}, {"date": "2026-08-31", "net": 2790326.1939}, {"date": "2026-09-02", "net": 116488.16999999998}, {"date": "2026-09-09", "net": 687159.632}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001493152-26-042023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041363", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040895", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001178913-26-004205", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038304", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001493152-26-033354", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001493152-26-032859", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031991", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-09", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003148", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001178913-26-002963", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025013", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-021483", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-002124", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-31", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001363", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001178913-26-001628", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-24", "title": "Prospectus", "accession": "0001178913-26-001626", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001493152-26-012354", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-23", "title": "Form EFFECT", "accession": "9999999995-26-000901", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-23", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-012216", "price_sensitive": false}, {"form": "POS AM", "date": "2026-03-19", "title": "Form POS AM", "accession": "0001178913-26-001563", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001178913-26-001552", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001178913-26-001329", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001178913-26-001327", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001178913-26-001324", "price_sensitive": false}], "performance": {"ticker": "SLGL", "has_prices": true, "summary": {"n": 4, "avg": -0.12976605144907022, "win_rate": 0.0, "best": -0.1179450072358899, "worst": -0.1475524475524475, "as_of": "2026-09-22"}, "buys": [{"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 687159.632, "date": "2026-09-09", "score": 46.6, "ref_price": 69.18, "return": -0.1189650187915583}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116488.16999999998, "date": "2026-09-02", "score": 37.4, "ref_price": 70.43, "return": -0.1346017322163851}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2790326.1939, "date": "2026-08-31", "score": 54.5, "ref_price": 69.1, "return": -0.1179450072358899}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67996.5, "date": "2026-08-12", "score": 34.6, "ref_price": 71.5, "return": -0.1475524475524475}]}, "price_series": [{"date": "2018-02-01", "close": 136.4, "volume": 243995.0}, {"date": "2018-02-02", "close": 124.1, "volume": 26354.0}, {"date": "2018-02-05", "close": 108.0, "volume": 28351.0}, {"date": "2018-02-06", "close": 104.9, "volume": 27031.0}, {"date": "2018-02-07", "close": 107.7, "volume": 10432.0}, {"date": "2018-02-08", "close": 107.7, "volume": 12122.0}, {"date": "2018-02-09", "close": 106.0, "volume": 4647.0}, {"date": "2018-02-12", "close": 120.8, "volume": 5147.0}, {"date": "2018-02-13", "close": 117.9, "volume": 2484.0}, {"date": "2018-02-14", "close": 117.9, "volume": 2020.0}, {"date": "2018-02-15", "close": 114.0, "volume": 1323.0}, {"date": "2018-02-16", "close": 112.8, "volume": 961.0}, {"date": "2018-02-20", "close": 107.1, "volume": 6916.0}, {"date": "2018-02-21", "close": 113.0, "volume": 1737.0}, {"date": "2018-02-22", "close": 107.4, "volume": 1372.0}, {"date": "2018-02-23", "close": 111.3, "volume": 4148.0}, {"date": "2018-02-26", "close": 108.6, "volume": 13379.0}, {"date": "2018-02-27", "close": 111.4, "volume": 3403.0}, {"date": "2018-02-28", "close": 107.9, "volume": 6869.0}, {"date": "2018-03-01", "close": 109.9, "volume": 7730.0}, {"date": "2018-03-02", "close": 109.6, "volume": 2985.0}, {"date": "2018-03-05", "close": 113.0, "volume": 5225.0}, {"date": "2018-03-06", "close": 114.0, "volume": 4928.0}, {"date": "2018-03-07", "close": 111.5, "volume": 4871.0}, {"date": "2018-03-08", "close": 113.6, "volume": 4003.0}, {"date": "2018-03-09", "close": 111.2, "volume": 1559.0}, {"date": "2018-03-12", "close": 114.4, "volume": 3688.0}, {"date": "2018-03-13", "close": 121.8, "volume": 6585.0}, {"date": "2018-03-14", "close": 114.6, "volume": 19217.0}, {"date": "2018-03-15", "close": 112.3, "volume": 3944.0}, {"date": "2018-03-16", "close": 108.8, "volume": 2184.0}, {"date": "2018-03-19", "close": 112.2, "volume": 3109.0}, {"date": "2018-03-20", "close": 112.5, "volume": 2741.0}, {"date": "2018-03-21", "close": 114.5, "volume": 1628.0}, {"date": "2018-03-22", "close": 107.7, "volume": 1525.0}, {"date": "2018-03-23", "close": 104.0, "volume": 4103.0}, {"date": "2018-03-26", "close": 109.45, "volume": 3618.0}, {"date": "2018-03-27", "close": 107.8, "volume": 1746.0}, {"date": "2018-03-28", "close": 107.5, "volume": 5583.0}, {"date": "2018-03-29", "close": 103.0, "volume": 2896.0}, {"date": "2018-04-02", "close": 107.1, "volume": 1967.0}, {"date": "2018-04-03", "close": 100.7, "volume": 378.0}, {"date": "2018-04-04", "close": 103.5, "volume": 2177.0}, {"date": "2018-04-05", "close": 100.6, "volume": 272.0}, {"date": "2018-04-06", "close": 103.9, "volume": 2781.0}, {"date": "2018-04-09", "close": 100.1, "volume": 6117.0}, {"date": "2018-04-10", "close": 102.9, "volume": 2484.0}, {"date": "2018-04-11", "close": 97.4, "volume": 5671.0}, {"date": "2018-04-12", "close": 98.1, "volume": 5860.0}, {"date": "2018-04-13", "close": 99.6, "volume": 4701.0}, {"date": "2018-04-16", "close": 100.0, "volume": 3513.0}, {"date": "2018-04-17", "close": 97.5, "volume": 4160.0}, {"date": "2018-04-18", "close": 97.9, "volume": 2859.0}, {"date": "2018-04-19", "close": 98.8, "volume": 4216.0}, {"date": "2018-04-20", "close": 98.9, "volume": 4987.0}, {"date": "2018-04-23", "close": 97.5, "volume": 3100.0}, {"date": "2018-04-24", "close": 97.0, "volume": 2555.0}, {"date": "2018-04-25", "close": 96.2, "volume": 2052.0}, {"date": "2018-04-26", "close": 97.0, "volume": 2445.0}, {"date": "2018-04-27", "close": 94.5, "volume": 2804.0}, {"date": "2018-04-30", "close": 83.4, "volume": 3782.0}, {"date": "2018-05-01", "close": 84.5, "volume": 7937.0}, {"date": "2018-05-02", "close": 84.0, "volume": 510.0}, {"date": "2018-05-03", "close": 83.6, "volume": 1360.0}, {"date": "2018-05-04", "close": 90.2, "volume": 1702.0}, {"date": "2018-05-07", "close": 94.3, "volume": 1502.0}, {"date": "2018-05-08", "close": 90.5, "volume": 243.0}, {"date": "2018-05-09", "close": 92.5, "volume": 194.0}, {"date": "2018-05-10", "close": 91.0, "volume": 522.0}, {"date": "2018-05-11", "close": 85.7, "volume": 3537.0}, {"date": "2018-05-14", "close": 75.0, "volume": 16660.0}, {"date": "2018-05-15", "close": 84.3, "volume": 2416.0}, {"date": "2018-05-16", "close": 89.1, "volume": 1140.0}, {"date": "2018-05-17", "close": 95.0, "volume": 811.0}, {"date": "2018-05-18", "close": 92.7, "volume": 1268.0}, {"date": "2018-05-21", "close": 95.1, "volume": 872.0}, {"date": "2018-05-22", "close": 92.5, "volume": 1138.0}, {"date": "2018-05-23", "close": 94.0, "volume": 1005.0}, {"date": "2018-05-24", "close": 95.9, "volume": 539.0}, {"date": "2018-05-25", "close": 96.5, "volume": 234.0}, {"date": "2018-05-29", "close": 93.9, "volume": 1602.0}, {"date": "2018-05-30", "close": 93.9, "volume": 861.0}, {"date": "2018-05-31", "close": 97.0, "volume": 333.0}, {"date": "2018-06-01", "close": 96.0, "volume": 503.0}, {"date": "2018-06-04", "close": 93.2, "volume": 286.0}, {"date": "2018-06-05", "close": 91.5, "volume": 983.0}, {"date": "2018-06-06", "close": 90.0, "volume": 5164.0}, {"date": "2018-06-07", "close": 86.4, "volume": 618.0}, {"date": "2018-06-08", "close": 86.6, "volume": 277.0}, {"date": "2018-06-11", "close": 85.0, "volume": 539.0}, {"date": "2018-06-12", "close": 91.8, "volume": 996.0}, {"date": "2018-06-13", "close": 90.1, "volume": 268.0}, {"date": "2018-06-14", "close": 84.9, "volume": 1580.0}, {"date": "2018-06-15", "close": 87.9, "volume": 782.0}, {"date": "2018-06-18", "close": 82.5, "volume": 336.0}, {"date": "2018-06-19", "close": 85.668, "volume": 1266.0}, {"date": "2018-06-20", "close": 81.0, "volume": 383.0}, {"date": "2018-06-21", "close": 78.7, "volume": 868.0}, {"date": "2018-06-22", "close": 85.1, "volume": 4955.0}, {"date": "2018-06-25", "close": 80.0, "volume": 424.0}, {"date": "2018-06-26", "close": 80.0, "volume": 261.0}, {"date": "2018-06-27", "close": 76.1, "volume": 390.0}, {"date": "2018-06-28", "close": 76.1, "volume": 1569.0}, {"date": "2018-06-29", "close": 77.2, "volume": 1321.0}, {"date": "2018-07-02", "close": 76.7, "volume": 544.0}, {"date": "2018-07-03", "close": 77.1, "volume": 560.0}, {"date": "2018-07-05", "close": 70.2, "volume": 3356.0}, {"date": "2018-07-06", "close": 70.0, "volume": 648.0}, {"date": "2018-07-09", "close": 68.7, "volume": 1876.0}, {"date": "2018-07-10", "close": 63.9, "volume": 7300.0}, {"date": "2018-07-11", "close": 64.2, "volume": 3381.0}, {"date": "2018-07-12", "close": 64.9, "volume": 2296.0}, {"date": "2018-07-13", "close": 69.7, "volume": 3108.0}, {"date": "2018-07-16", "close": 67.6, "volume": 1994.0}, {"date": "2018-07-17", "close": 69.8, "volume": 3532.0}, {"date": "2018-07-18", "close": 68.4, "volume": 494.0}, {"date": "2018-07-19", "close": 68.5, "volume": 1658.0}, {"date": "2018-07-20", "close": 69.8, "volume": 414.0}, {"date": "2018-07-23", "close": 68.3, "volume": 2713.0}, {"date": "2018-07-24", "close": 68.4, "volume": 605.0}, {"date": "2018-07-25", "close": 68.4, "volume": 677.0}, {"date": "2018-07-26", "close": 69.5, "volume": 685.0}, {"date": "2018-07-27", "close": 65.0, "volume": 1016.0}, {"date": "2018-07-30", "close": 68.0, "volume": 493.0}, {"date": "2018-07-31", "close": 70.0, "volume": 1986.0}, {"date": "2018-08-01", "close": 72.0, "volume": 1258.0}, {"date": "2018-08-02", "close": 70.5, "volume": 837.0}, {"date": "2018-08-03", "close": 68.1, "volume": 1374.0}, {"date": "2018-08-06", "close": 66.6, "volume": 1227.0}, {"date": "2018-08-07", "close": 65.0, "volume": 846.0}, {"date": "2018-08-08", "close": 65.9, "volume": 4576.0}, {"date": "2018-08-09", "close": 64.101, "volume": 1035.0}, {"date": "2018-08-10", "close": 65.4, "volume": 228.0}, {"date": "2018-08-13", "close": 63.1, "volume": 1135.0}, {"date": "2018-08-14", "close": 63.5, "volume": 1530.0}, {"date": "2018-08-15", "close": 62.4, "volume": 2255.0}, {"date": "2018-08-16", "close": 62.5, "volume": 773.0}, {"date": "2018-08-17", "close": 63.005, "volume": 150.0}, {"date": "2018-08-20", "close": 62.0, "volume": 352.0}, {"date": "2018-08-21", "close": 62.5, "volume": 303.0}, {"date": "2018-08-22", "close": 65.0, "volume": 1811.0}, {"date": "2018-08-23", "close": 64.6, "volume": 2336.0}, {"date": "2018-08-24", "close": 63.4, "volume": 544.0}, {"date": "2018-08-27", "close": 62.7, "volume": 11151.0}, {"date": "2018-08-28", "close": 67.0, "volume": 21011.0}, {"date": "2018-08-29", "close": 64.2, "volume": 2185.0}, {"date": "2018-08-30", "close": 64.0, "volume": 797.0}, {"date": "2018-08-31", "close": 62.9, "volume": 2515.0}, {"date": "2018-09-04", "close": 64.3, "volume": 441.0}, {"date": "2018-09-05", "close": 64.0, "volume": 1136.0}, {"date": "2018-09-06", "close": 78.0, "volume": 23358.0}, {"date": "2018-09-07", "close": 74.7, "volume": 12268.0}, {"date": "2018-09-10", "close": 77.5, "volume": 2484.0}, {"date": "2018-09-11", "close": 74.1, "volume": 1085.0}, {"date": "2018-09-12", "close": 74.3, "volume": 3387.0}, {"date": "2018-09-13", "close": 76.9, "volume": 11137.0}, {"date": "2018-09-14", "close": 74.3, "volume": 4160.0}, {"date": "2018-09-17", "close": 68.8, "volume": 3115.0}, {"date": "2018-09-18", "close": 70.5, "volume": 1296.0}, {"date": "2018-09-19", "close": 71.3, "volume": 1137.0}, {"date": "2018-09-20", "close": 73.8, "volume": 1100.0}, {"date": "2018-09-21", "close": 70.0, "volume": 1036.0}, {"date": "2018-09-24", "close": 72.5, "volume": 378.0}, {"date": "2018-09-25", "close": 68.0, "volume": 1020.0}, {"date": "2018-09-26", "close": 68.4, "volume": 3554.0}, {"date": "2018-09-27", "close": 71.6, "volume": 2639.0}, {"date": "2018-09-28", "close": 75.0, "volume": 5106.0}, {"date": "2018-10-01", "close": 76.1, "volume": 5414.0}, {"date": "2018-10-02", "close": 81.0, "volume": 1598.0}, {"date": "2018-10-03", "close": 74.5, "volume": 1658.0}, {"date": "2018-10-04", "close": 74.0, "volume": 1357.0}, {"date": "2018-10-05", "close": 74.1, "volume": 342.0}, {"date": "2018-10-08", "close": 72.1, "volume": 493.0}, {"date": "2018-10-09", "close": 72.5, "volume": 800.0}, {"date": "2018-10-10", "close": 64.7, "volume": 2596.0}, {"date": "2018-10-11", "close": 60.8, "volume": 2174.0}, {"date": "2018-10-12", "close": 60.1, "volume": 1606.0}, {"date": "2018-10-15", "close": 61.3, "volume": 248.0}, {"date": "2018-10-16", "close": 66.2, "volume": 1167.0}, {"date": "2018-10-17", "close": 63.8, "volume": 1372.0}, {"date": "2018-10-18", "close": 65.8, "volume": 445.0}, {"date": "2018-10-19", "close": 65.8, "volume": null}, {"date": "2018-10-22", "close": 64.0, "volume": 240.0}, {"date": "2018-10-23", "close": 64.6, "volume": 821.0}, {"date": "2018-10-24", "close": 61.9, "volume": 1299.0}, {"date": "2018-10-25", "close": 63.4, "volume": 2301.0}, {"date": "2018-10-26", "close": 65.4, "volume": 753.0}, {"date": "2018-10-29", "close": 66.6, "volume": 3739.0}, {"date": "2018-10-30", "close": 64.0, "volume": 1061.0}, {"date": "2018-10-31", "close": 66.9, "volume": 413.0}, {"date": "2018-11-01", "close": 68.0, "volume": 645.0}, {"date": "2018-11-02", "close": 69.817, "volume": 1361.0}, {"date": "2018-11-05", "close": 71.0, "volume": 1353.0}, {"date": "2018-11-06", "close": 71.999, "volume": 119.0}, {"date": "2018-11-07", "close": 76.841, "volume": 1168.0}, {"date": "2018-11-08", "close": 72.0, "volume": 131.0}, {"date": "2018-11-09", "close": 70.1, "volume": 101.0}, {"date": "2018-11-12", "close": 69.4, "volume": 778.0}, {"date": "2018-11-13", "close": 71.3, "volume": 955.0}, {"date": "2018-11-14", "close": 68.0, "volume": 769.0}, {"date": "2018-11-15", "close": 67.0, "volume": 10.0}, {"date": "2018-11-16", "close": 70.0, "volume": 34.0}, {"date": "2018-11-19", "close": 68.0, "volume": 1452.0}, {"date": "2018-11-20", "close": 67.4, "volume": 6341.0}, {"date": "2018-11-21", "close": 68.3, "volume": 1001.0}, {"date": "2018-11-23", "close": 70.102, "volume": 1100.0}, {"date": "2018-11-26", "close": 70.0, "volume": 1302.0}, {"date": "2018-11-27", "close": 70.7, "volume": 2416.0}, {"date": "2018-11-28", "close": 70.088, "volume": 1221.0}, {"date": "2018-11-29", "close": 70.8, "volume": 1617.0}, {"date": "2018-11-30", "close": 66.7, "volume": 3687.0}, {"date": "2018-12-03", "close": 67.9, "volume": 395.0}, {"date": "2018-12-04", "close": 66.4, "volume": 423.0}, {"date": "2018-12-06", "close": 63.5, "volume": 1553.0}, {"date": "2018-12-07", "close": 62.111, "volume": 1433.0}, {"date": "2018-12-10", "close": 61.1, "volume": 939.0}, {"date": "2018-12-11", "close": 60.99, "volume": 2192.0}, {"date": "2018-12-12", "close": 60.8, "volume": 851.0}, {"date": "2018-12-13", "close": 59.0, "volume": 1586.0}, {"date": "2018-12-14", "close": 57.9, "volume": 657.0}, {"date": "2018-12-17", "close": 61.0, "volume": 1647.0}, {"date": "2018-12-18", "close": 61.0, "volume": 5083.0}, {"date": "2018-12-19", "close": 61.0, "volume": 1375.0}, {"date": "2018-12-20", "close": 61.2, "volume": 2723.0}, {"date": "2018-12-21", "close": 59.5, "volume": 1575.0}, {"date": "2018-12-24", "close": 59.7, "volume": 1824.0}, {"date": "2018-12-26", "close": 59.8, "volume": 1610.0}, {"date": "2018-12-27", "close": 60.1, "volume": 1294.0}, {"date": "2018-12-28", "close": 60.001, "volume": 3372.0}, {"date": "2018-12-31", "close": 60.2, "volume": 2568.0}, {"date": "2019-01-02", "close": 63.5, "volume": 448.0}, {"date": "2019-01-03", "close": 60.2, "volume": 348.0}, {"date": "2019-01-04", "close": 58.8, "volume": 108.0}, {"date": "2019-01-07", "close": 60.2, "volume": 902.0}, {"date": "2019-01-08", "close": 60.9, "volume": 692.0}, {"date": "2019-01-09", "close": 60.0, "volume": 700.0}, {"date": "2019-01-10", "close": 59.9, "volume": 1083.0}, {"date": "2019-01-11", "close": 58.3, "volume": 59.0}, {"date": "2019-01-14", "close": 58.0, "volume": 1644.0}, {"date": "2019-01-15", "close": 58.0, "volume": 273.0}, {"date": "2019-01-16", "close": 57.6, "volume": 187.0}, {"date": "2019-01-17", "close": 58.1, "volume": 193.0}, {"date": "2019-01-18", "close": 58.1, "volume": 88.0}, {"date": "2019-01-22", "close": 58.1, "volume": 169.0}, {"date": "2019-01-23", "close": 58.1, "volume": 146.0}, {"date": "2019-01-24", "close": 58.0, "volume": 656.0}, {"date": "2019-01-25", "close": 57.1, "volume": 301.0}, {"date": "2019-01-28", "close": 60.8, "volume": 1359.0}, {"date": "2019-01-29", "close": 58.5, "volume": 736.0}, {"date": "2019-01-30", "close": 59.8, "volume": 232.0}, {"date": "2019-01-31", "close": 59.9, "volume": 234.0}, {"date": "2019-02-01", "close": 59.1, "volume": 441.0}, {"date": "2019-02-04", "close": 60.13, "volume": 210.0}, {"date": "2019-02-05", "close": 60.8, "volume": 460.0}, {"date": "2019-02-06", "close": 64.782, "volume": 12871.0}, {"date": "2019-02-07", "close": 65.0, "volume": 3281.0}, {"date": "2019-02-08", "close": 65.0, "volume": 373.0}, {"date": "2019-02-11", "close": 64.95, "volume": 2022.0}, {"date": "2019-02-12", "close": 65.1, "volume": 1955.0}, {"date": "2019-02-13", "close": 65.991, "volume": 600.0}, {"date": "2019-02-14", "close": 65.0, "volume": 1234.0}, {"date": "2019-02-15", "close": 66.9, "volume": 261.0}, {"date": "2019-02-19", "close": 65.0, "volume": 950.0}, {"date": "2019-02-20", "close": 64.6, "volume": 1055.0}, {"date": "2019-02-21", "close": 65.6, "volume": 90.0}, {"date": "2019-02-22", "close": 70.0, "volume": 3019.0}, {"date": "2019-02-25", "close": 70.3, "volume": 2762.0}, {"date": "2019-02-26", "close": 71.3, "volume": 1175.0}, {"date": "2019-02-27", "close": 71.9, "volume": 513.0}, {"date": "2019-02-28", "close": 70.0, "volume": 1976.0}, {"date": "2019-03-01", "close": 70.1, "volume": 1295.0}, {"date": "2019-03-04", "close": 70.0, "volume": 1525.0}, {"date": "2019-03-05", "close": 71.784, "volume": 985.0}, {"date": "2019-03-06", "close": 70.0, "volume": 1595.0}, {"date": "2019-03-07", "close": 70.001, "volume": 122.0}, {"date": "2019-03-08", "close": 71.287, "volume": 512.0}, {"date": "2019-03-11", "close": 70.0, "volume": 5100.0}, {"date": "2019-03-12", "close": 70.0, "volume": 1313.0}, {"date": "2019-03-13", "close": 69.9, "volume": 246.0}, {"date": "2019-03-14", "close": 66.6, "volume": 281.0}, {"date": "2019-03-15", "close": 68.2, "volume": 415.0}, {"date": "2019-03-18", "close": 69.6, "volume": 1334.0}, {"date": "2019-03-19", "close": 68.2, "volume": 134.0}, {"date": "2019-03-20", "close": 69.0, "volume": 343.0}, {"date": "2019-03-21", "close": 69.0, "volume": null}, {"date": "2019-03-22", "close": 67.2, "volume": 374.0}, {"date": "2019-03-25", "close": 67.8, "volume": 1983.0}, {"date": "2019-03-26", "close": 69.5, "volume": 180.0}, {"date": "2019-03-27", "close": 69.867, "volume": 60.0}, {"date": "2019-03-28", "close": 67.5, "volume": 683.0}, {"date": "2019-03-29", "close": 67.7, "volume": 71.0}, {"date": "2019-04-01", "close": 67.8, "volume": 409.0}, {"date": "2019-04-02", "close": 71.2, "volume": 3597.0}, {"date": "2019-04-03", "close": 73.144, "volume": 2363.0}, {"date": "2019-04-04", "close": 70.4, "volume": 396.0}, {"date": "2019-04-05", "close": 70.65, "volume": 609.0}, {"date": "2019-04-08", "close": 72.96, "volume": 126.0}, {"date": "2019-04-09", "close": 72.2, "volume": 1657.0}, {"date": "2019-04-10", "close": 69.85, "volume": 6731.0}, {"date": "2019-04-11", "close": 72.6, "volume": 1209.0}, {"date": "2019-04-12", "close": 71.0, "volume": 1237.0}, {"date": "2019-04-15", "close": 70.9, "volume": 450.0}, {"date": "2019-04-16", "close": 73.8, "volume": 1410.0}, {"date": "2019-04-17", "close": 71.45, "volume": 2541.0}, {"date": "2019-04-18", "close": 69.5, "volume": 1927.0}, {"date": "2019-04-22", "close": 72.6, "volume": 493.0}, {"date": "2019-04-23", "close": 70.1, "volume": 21.0}, {"date": "2019-04-24", "close": 69.9, "volume": 557.0}, {"date": "2019-04-25", "close": 70.88, "volume": 172.0}, {"date": "2019-04-26", "close": 73.0, "volume": 948.0}, {"date": "2019-04-29", "close": 71.9, "volume": 977.0}, {"date": "2019-04-30", "close": 72.4, "volume": 831.0}, {"date": "2019-05-01", "close": 70.3, "volume": 1964.0}, {"date": "2019-05-02", "close": 70.8, "volume": 3974.0}, {"date": "2019-05-03", "close": 70.3, "volume": 5341.0}, {"date": "2019-05-06", "close": 70.2, "volume": 775.0}, {"date": "2019-05-07", "close": 70.6, "volume": 2438.0}, {"date": "2019-05-08", "close": 70.0, "volume": 34.0}, {"date": "2019-05-09", "close": 71.9, "volume": 12109.0}, {"date": "2019-05-10", "close": 75.0, "volume": 975.0}, {"date": "2019-05-13", "close": 78.3, "volume": 832.0}, {"date": "2019-05-14", "close": 80.0, "volume": 1167.0}, {"date": "2019-05-15", "close": 78.4, "volume": 663.0}, {"date": "2019-05-16", "close": 82.0, "volume": 3458.0}, {"date": "2019-05-17", "close": 82.958, "volume": 237.0}, {"date": "2019-05-20", "close": 79.501, "volume": 1778.0}, {"date": "2019-05-21", "close": 79.501, "volume": null}, {"date": "2019-05-22", "close": 79.4, "volume": 798.0}, {"date": "2019-05-23", "close": 82.45, "volume": 3657.0}, {"date": "2019-05-24", "close": 84.5, "volume": 717.0}, {"date": "2019-05-28", "close": 93.059, "volume": 2755.0}, {"date": "2019-05-29", "close": 93.4, "volume": 1514.0}, {"date": "2019-05-30", "close": 87.6, "volume": 2993.0}, {"date": "2019-05-31", "close": 84.0, "volume": 569.0}, {"date": "2019-06-03", "close": 85.9, "volume": 3594.0}, {"date": "2019-06-04", "close": 92.0, "volume": 533.0}, {"date": "2019-06-05", "close": 92.5, "volume": 212.0}, {"date": "2019-06-06", "close": 88.9, "volume": 237.0}, {"date": "2019-06-07", "close": 91.3, "volume": 360.0}, {"date": "2019-06-10", "close": 92.5, "volume": 2548.0}, {"date": "2019-06-11", "close": 91.224, "volume": 145.0}, {"date": "2019-06-12", "close": 86.5, "volume": 822.0}, {"date": "2019-06-13", "close": 85.2, "volume": 366.0}, {"date": "2019-06-14", "close": 85.023, "volume": 123.0}, {"date": "2019-06-17", "close": 85.8, "volume": 670.0}, {"date": "2019-06-18", "close": 86.2, "volume": 329.0}, {"date": "2019-06-19", "close": 87.301, "volume": 41.0}, {"date": "2019-06-20", "close": 91.155, "volume": 777.0}, {"date": "2019-06-21", "close": 92.5, "volume": 307.0}, {"date": "2019-06-24", "close": 89.386, "volume": 775.0}, {"date": "2019-06-25", "close": 94.9, "volume": 1134.0}, {"date": "2019-06-26", "close": 93.5, "volume": 1230.0}, {"date": "2019-06-27", "close": 91.5, "volume": 207.0}, {"date": "2019-06-28", "close": 91.063, "volume": 265.0}, {"date": "2019-07-01", "close": 90.0, "volume": 124.0}, {"date": "2019-07-02", "close": 91.429, "volume": 1419.0}, {"date": "2019-07-03", "close": 89.5, "volume": 1816.0}, {"date": "2019-07-05", "close": 91.2, "volume": 440.0}, {"date": "2019-07-08", "close": 103.0, "volume": 34736.0}, {"date": "2019-07-09", "close": 98.6, "volume": 12247.0}, {"date": "2019-07-10", "close": 96.7, "volume": 1397.0}, {"date": "2019-07-11", "close": 103.2, "volume": 2589.0}, {"date": "2019-07-12", "close": 104.8, "volume": 587.0}, {"date": "2019-07-15", "close": 103.3, "volume": 1798.0}, {"date": "2019-07-16", "close": 101.003, "volume": 1175.0}, {"date": "2019-07-17", "close": 100.1, "volume": 1171.0}, {"date": "2019-07-18", "close": 97.239, "volume": 1544.0}, {"date": "2019-07-19", "close": 98.0, "volume": 1056.0}, {"date": "2019-07-22", "close": 95.5, "volume": 572.0}, {"date": "2019-07-23", "close": 98.3, "volume": 932.0}, {"date": "2019-07-24", "close": 101.2, "volume": 817.0}, {"date": "2019-07-25", "close": 98.7, "volume": 308.0}, {"date": "2019-07-26", "close": 101.9, "volume": 417.0}, {"date": "2019-07-29", "close": 104.2, "volume": 1352.0}, {"date": "2019-07-30", "close": 102.2, "volume": 3800.0}, {"date": "2019-07-31", "close": 101.9, "volume": 641.0}, {"date": "2019-08-01", "close": 101.6, "volume": 527.0}, {"date": "2019-08-02", "close": 101.5, "volume": 1264.0}, {"date": "2019-08-05", "close": 97.9, "volume": 10626.0}, {"date": "2019-08-06", "close": 87.2, "volume": 4849.0}, {"date": "2019-08-07", "close": 80.1, "volume": 4878.0}, {"date": "2019-08-08", "close": 77.0, "volume": 4113.0}, {"date": "2019-08-09", "close": 84.6, "volume": 366.0}, {"date": "2019-08-12", "close": 81.1, "volume": 2136.0}, {"date": "2019-08-13", "close": 83.0, "volume": 11993.0}, {"date": "2019-08-14", "close": 86.0, "volume": 1394.0}, {"date": "2019-08-15", "close": 82.3, "volume": 1563.0}, {"date": "2019-08-16", "close": 85.0, "volume": 1338.0}, {"date": "2019-08-19", "close": 84.35, "volume": 546.0}, {"date": "2019-08-20", "close": 84.5, "volume": 139.0}, {"date": "2019-08-21", "close": 82.734, "volume": 402.0}, {"date": "2019-08-22", "close": 82.1, "volume": 1144.0}, {"date": "2019-08-23", "close": 84.1, "volume": 344.0}, {"date": "2019-08-26", "close": 83.0, "volume": 79.0}, {"date": "2019-08-27", "close": 80.6, "volume": 571.0}, {"date": "2019-08-28", "close": 80.6, "volume": 880.0}, {"date": "2019-08-29", "close": 81.9, "volume": 464.0}, {"date": "2019-08-30", "close": 83.5, "volume": 218.0}, {"date": "2019-09-03", "close": 82.5, "volume": 117.0}, {"date": "2019-09-04", "close": 82.5, "volume": 300.0}, {"date": "2019-09-05", "close": 79.5, "volume": 1438.0}, {"date": "2019-09-06", "close": 81.9, "volume": 869.0}, {"date": "2019-09-09", "close": 84.0, "volume": 638.0}, {"date": "2019-09-10", "close": 80.9, "volume": 53.0}, {"date": "2019-09-11", "close": 83.08, "volume": 16877.0}, {"date": "2019-09-12", "close": 84.5, "volume": 483.0}, {"date": "2019-09-13", "close": 85.9, "volume": 45.0}, {"date": "2019-09-16", "close": 86.899, "volume": 426.0}, {"date": "2019-09-17", "close": 86.8, "volume": 22.0}, {"date": "2019-09-18", "close": 85.827, "volume": 105.0}, {"date": "2019-09-19", "close": 88.9, "volume": 171.0}, {"date": "2019-09-20", "close": 88.5, "volume": 483.0}, {"date": "2019-09-23", "close": 86.889, "volume": 147.0}, {"date": "2019-09-24", "close": 90.4, "volume": 1408.0}, {"date": "2019-09-25", "close": 89.045, "volume": 216.0}, {"date": "2019-09-26", "close": 89.555, "volume": 1145.0}, {"date": "2019-09-27", "close": 88.5, "volume": 264.0}, {"date": "2019-09-30", "close": 89.9, "volume": 476.0}, {"date": "2019-10-01", "close": 90.0, "volume": 3068.0}, {"date": "2019-10-02", "close": 85.2, "volume": 758.0}, {"date": "2019-10-03", "close": 86.3, "volume": 248.0}, {"date": "2019-10-04", "close": 84.1, "volume": 484.0}, {"date": "2019-10-07", "close": 85.048, "volume": 728.0}, {"date": "2019-10-08", "close": 81.301, "volume": 217.0}, {"date": "2019-10-09", "close": 82.2, "volume": 1220.0}, {"date": "2019-10-10", "close": 80.7, "volume": 649.0}, {"date": "2019-10-11", "close": 78.495, "volume": 128.0}, {"date": "2019-10-14", "close": 75.0, "volume": 1401.0}, {"date": "2019-10-15", "close": 77.9, "volume": 244.0}, {"date": "2019-10-16", "close": 81.575, "volume": 555.0}, {"date": "2019-10-17", "close": 81.4, "volume": 248.0}, {"date": "2019-10-18", "close": 79.7, "volume": 276.0}, {"date": "2019-10-21", "close": 79.1, "volume": 1947.0}, {"date": "2019-10-22", "close": 77.955, "volume": 123.0}, {"date": "2019-10-23", "close": 79.8, "volume": 232.0}, {"date": "2019-10-24", "close": 77.6, "volume": 60.0}, {"date": "2019-10-25", "close": 79.7, "volume": 113.0}, {"date": "2019-10-28", "close": 77.0, "volume": 954.0}, {"date": "2019-10-29", "close": 79.8, "volume": 238.0}, {"date": "2019-10-30", "close": 78.35, "volume": 30.0}, {"date": "2019-10-31", "close": 80.0, "volume": 4939.0}, {"date": "2019-11-01", "close": 80.0, "volume": 694.0}, {"date": "2019-11-04", "close": 79.8, "volume": 81.0}, {"date": "2019-11-05", "close": 80.0, "volume": 2850.0}, {"date": "2019-11-06", "close": 82.9, "volume": 196.0}, {"date": "2019-11-07", "close": 86.8, "volume": 589.0}, {"date": "2019-11-08", "close": 86.7, "volume": 597.0}, {"date": "2019-11-11", "close": 87.5, "volume": 241.0}, {"date": "2019-11-12", "close": 90.873, "volume": 1350.0}, {"date": "2019-11-13", "close": 82.6, "volume": 808.0}, {"date": "2019-11-14", "close": 76.1, "volume": 2557.0}, {"date": "2019-11-15", "close": 80.0, "volume": 1697.0}, {"date": "2019-11-18", "close": 80.0, "volume": 776.0}, {"date": "2019-11-19", "close": 80.0, "volume": 1163.0}, {"date": "2019-11-20", "close": 80.0, "volume": null}, {"date": "2019-11-21", "close": 79.931, "volume": 480.0}, {"date": "2019-11-22", "close": 79.2, "volume": 3301.0}, {"date": "2019-11-25", "close": 82.9, "volume": 182.0}, {"date": "2019-11-26", "close": 81.724, "volume": 345.0}, {"date": "2019-11-27", "close": 80.6, "volume": 282.0}, {"date": "2019-11-29", "close": 82.9, "volume": 176.0}, {"date": "2019-12-02", "close": 84.176, "volume": 823.0}, {"date": "2019-12-03", "close": 83.0, "volume": 4633.0}, {"date": "2019-12-04", "close": 85.0, "volume": 901.0}, {"date": "2019-12-05", "close": 89.7, "volume": 737.0}, {"date": "2019-12-06", "close": 83.6, "volume": 806.0}, {"date": "2019-12-09", "close": 85.1, "volume": 761.0}, {"date": "2019-12-10", "close": 85.0, "volume": 366.0}, {"date": "2019-12-11", "close": 86.188, "volume": 658.0}, {"date": "2019-12-12", "close": 87.4, "volume": 357.0}, {"date": "2019-12-13", "close": 86.877, "volume": 166.0}, {"date": "2019-12-16", "close": 85.875, "volume": 489.0}, {"date": "2019-12-17", "close": 86.95, "volume": 120.0}, {"date": "2019-12-18", "close": 95.0, "volume": 4472.0}, {"date": "2019-12-19", "close": 98.161, "volume": 811.0}, {"date": "2019-12-20", "close": 93.9, "volume": 1031.0}, {"date": "2019-12-23", "close": 97.4, "volume": 591.0}, {"date": "2019-12-24", "close": 99.6, "volume": 504.0}, {"date": "2019-12-26", "close": 97.999, "volume": 740.0}, {"date": "2019-12-27", "close": 92.3, "volume": 772.0}, {"date": "2019-12-30", "close": 146.0, "volume": 211742.0}, {"date": "2019-12-31", "close": 171.5, "volume": 181046.0}, {"date": "2020-01-02", "close": 157.5, "volume": 31291.0}, {"date": "2020-01-03", "close": 156.5, "volume": 9886.0}, {"date": "2020-01-06", "close": 154.3, "volume": 14335.0}, {"date": "2020-01-07", "close": 148.2, "volume": 12152.0}, {"date": "2020-01-08", "close": 149.1, "volume": 7821.0}, {"date": "2020-01-09", "close": 148.9, "volume": 2645.0}, {"date": "2020-01-10", "close": 148.8, "volume": 1910.0}, {"date": "2020-01-13", "close": 144.7, "volume": 4704.0}, {"date": "2020-01-14", "close": 147.3, "volume": 11765.0}, {"date": "2020-01-15", "close": 139.8, "volume": 12392.0}, {"date": "2020-01-16", "close": 140.9, "volume": 8676.0}, {"date": "2020-01-17", "close": 139.9, "volume": 4053.0}, {"date": "2020-01-21", "close": 134.1, "volume": 6951.0}, {"date": "2020-01-22", "close": 131.5, "volume": 4070.0}, {"date": "2020-01-23", "close": 134.3, "volume": 4613.0}, {"date": "2020-01-24", "close": 128.9, "volume": 2051.0}, {"date": "2020-01-27", "close": 129.1, "volume": 1810.0}, {"date": "2020-01-28", "close": 131.5, "volume": 1001.0}, {"date": "2020-01-29", "close": 135.6, "volume": 11953.0}, {"date": "2020-01-30", "close": 130.2, "volume": 1890.0}, {"date": "2020-01-31", "close": 128.3, "volume": 3274.0}, {"date": "2020-02-03", "close": 125.2, "volume": 2090.0}, {"date": "2020-02-04", "close": 123.5, "volume": 2241.0}, {"date": "2020-02-05", "close": 115.8, "volume": 4612.0}, {"date": "2020-02-06", "close": 119.0, "volume": 1996.0}, {"date": "2020-02-07", "close": 108.8, "volume": 3272.0}, {"date": "2020-02-10", "close": 98.5, "volume": 8983.0}, {"date": "2020-02-11", "close": 118.5, "volume": 6414.0}, {"date": "2020-02-12", "close": 122.9, "volume": 7924.0}, {"date": "2020-02-13", "close": 140.0, "volume": 8115.0}, {"date": "2020-02-14", "close": 106.0, "volume": 56254.0}, {"date": "2020-02-18", "close": 111.5, "volume": 51292.0}, {"date": "2020-02-19", "close": 118.7, "volume": 28106.0}, {"date": "2020-02-20", "close": 119.3, "volume": 19270.0}, {"date": "2020-02-21", "close": 119.4, "volume": 11387.0}, {"date": "2020-02-24", "close": 112.1, "volume": 16396.0}, {"date": "2020-02-25", "close": 108.1, "volume": 13924.0}, {"date": "2020-02-26", "close": 108.2, "volume": 5183.0}, {"date": "2020-02-27", "close": 106.8, "volume": 8751.0}, {"date": "2020-02-28", "close": 101.6, "volume": 10615.0}, {"date": "2020-03-02", "close": 103.5, "volume": 7189.0}, {"date": "2020-03-03", "close": 101.8, "volume": 3913.0}, {"date": "2020-03-04", "close": 104.1, "volume": 2394.0}, {"date": "2020-03-05", "close": 102.2, "volume": 3383.0}, {"date": "2020-03-06", "close": 94.7, "volume": 4657.0}, {"date": "2020-03-09", "close": 86.8, "volume": 8374.0}, {"date": "2020-03-10", "close": 86.0, "volume": 3148.0}, {"date": "2020-03-11", "close": 82.5, "volume": 7480.0}, {"date": "2020-03-12", "close": 72.1, "volume": 10163.0}, {"date": "2020-03-13", "close": 74.6, "volume": 4598.0}, {"date": "2020-03-16", "close": 65.2, "volume": 13568.0}, {"date": "2020-03-17", "close": 65.0, "volume": 9541.0}, {"date": "2020-03-18", "close": 58.8, "volume": 5449.0}, {"date": "2020-03-19", "close": 67.5, "volume": 5570.0}, {"date": "2020-03-20", "close": 71.2, "volume": 2501.0}, {"date": "2020-03-23", "close": 69.25, "volume": 2341.0}, {"date": "2020-03-24", "close": 72.3, "volume": 2940.0}, {"date": "2020-03-25", "close": 75.6, "volume": 3277.0}, {"date": "2020-03-26", "close": 76.701, "volume": 5476.0}, {"date": "2020-03-27", "close": 75.1, "volume": 2872.0}, {"date": "2020-03-30", "close": 69.5, "volume": 3271.0}, {"date": "2020-03-31", "close": 70.6, "volume": 1607.0}, {"date": "2020-04-01", "close": 64.4, "volume": 2850.0}, {"date": "2020-04-02", "close": 64.7, "volume": 1814.0}, {"date": "2020-04-03", "close": 61.5, "volume": 1894.0}, {"date": "2020-04-06", "close": 69.2, "volume": 4190.0}, {"date": "2020-04-07", "close": 69.3, "volume": 2937.0}, {"date": "2020-04-08", "close": 72.0, "volume": 2347.0}, {"date": "2020-04-09", "close": 71.2, "volume": 1605.0}, {"date": "2020-04-13", "close": 75.0, "volume": 2616.0}, {"date": "2020-04-14", "close": 80.9, "volume": 4396.0}, {"date": "2020-04-15", "close": 80.0, "volume": 2256.0}, {"date": "2020-04-16", "close": 80.4, "volume": 3758.0}, {"date": "2020-04-17", "close": 81.9, "volume": 597.0}, {"date": "2020-04-20", "close": 80.3, "volume": 404.0}, {"date": "2020-04-21", "close": 78.2, "volume": 786.0}, {"date": "2020-04-22", "close": 81.7, "volume": 1354.0}, {"date": "2020-04-23", "close": 81.2, "volume": 1082.0}, {"date": "2020-04-24", "close": 82.3, "volume": 717.0}, {"date": "2020-04-27", "close": 84.3, "volume": 1496.0}, {"date": "2020-04-28", "close": 84.3, "volume": 2037.0}, {"date": "2020-04-29", "close": 85.0, "volume": 3116.0}, {"date": "2020-04-30", "close": 82.5, "volume": 2250.0}, {"date": "2020-05-01", "close": 80.0, "volume": 2987.0}, {"date": "2020-05-04", "close": 77.5, "volume": 639.0}, {"date": "2020-05-05", "close": 83.9, "volume": 1997.0}, {"date": "2020-05-06", "close": 87.9, "volume": 407.0}, {"date": "2020-05-07", "close": 88.9, "volume": 1221.0}, {"date": "2020-05-08", "close": 87.4, "volume": 556.0}, {"date": "2020-05-11", "close": 89.5, "volume": 1276.0}, {"date": "2020-05-12", "close": 87.0, "volume": 2018.0}, {"date": "2020-05-13", "close": 83.5, "volume": 990.0}, {"date": "2020-05-14", "close": 80.3, "volume": 2340.0}, {"date": "2020-05-15", "close": 74.5, "volume": 4210.0}, {"date": "2020-05-18", "close": 82.0, "volume": 1562.0}, {"date": "2020-05-19", "close": 86.3, "volume": 4730.0}, {"date": "2020-05-20", "close": 81.5, "volume": 1861.0}, {"date": "2020-05-21", "close": 81.0, "volume": 2140.0}, {"date": "2020-05-22", "close": 81.25, "volume": 295.0}, {"date": "2020-05-26", "close": 82.9, "volume": 3574.0}, {"date": "2020-05-27", "close": 83.8, "volume": 1747.0}, {"date": "2020-05-28", "close": 76.5, "volume": 4008.0}, {"date": "2020-05-29", "close": 77.2, "volume": 1225.0}, {"date": "2020-06-01", "close": 79.1, "volume": 3908.0}, {"date": "2020-06-02", "close": 80.8, "volume": 2002.0}, {"date": "2020-06-03", "close": 80.5, "volume": 1143.0}, {"date": "2020-06-04", "close": 79.8, "volume": 1044.0}, {"date": "2020-06-05", "close": 83.3, "volume": 2418.0}, {"date": "2020-06-08", "close": 81.9, "volume": 1995.0}, {"date": "2020-06-09", "close": 78.0, "volume": 3515.0}, {"date": "2020-06-10", "close": 80.7, "volume": 1769.0}, {"date": "2020-06-11", "close": 79.009, "volume": 1314.0}, {"date": "2020-06-12", "close": 80.6, "volume": 1144.0}, {"date": "2020-06-15", "close": 80.5, "volume": 1912.0}, {"date": "2020-06-16", "close": 80.2, "volume": 2063.0}, {"date": "2020-06-17", "close": 82.3, "volume": 768.0}, {"date": "2020-06-18", "close": 82.0, "volume": 675.0}, {"date": "2020-06-19", "close": 82.5, "volume": 2918.0}, {"date": "2020-06-22", "close": 84.4, "volume": 2871.0}, {"date": "2020-06-23", "close": 94.05, "volume": 6784.0}, {"date": "2020-06-24", "close": 86.449, "volume": 5172.0}, {"date": "2020-06-25", "close": 93.5, "volume": 2192.0}, {"date": "2020-06-26", "close": 87.7, "volume": 2633.0}, {"date": "2020-06-29", "close": 88.1, "volume": 3799.0}, {"date": "2020-06-30", "close": 89.531, "volume": 961.0}, {"date": "2020-07-01", "close": 87.3, "volume": 976.0}, {"date": "2020-07-02", "close": 86.9, "volume": 1553.0}, {"date": "2020-07-06", "close": 85.7, "volume": 2646.0}, {"date": "2020-07-07", "close": 85.7, "volume": 1100.0}, {"date": "2020-07-08", "close": 83.7, "volume": 545.0}, {"date": "2020-07-09", "close": 80.6, "volume": 1057.0}, {"date": "2020-07-10", "close": 81.8, "volume": 1755.0}, {"date": "2020-07-13", "close": 79.9, "volume": 1292.0}, {"date": "2020-07-14", "close": 78.3, "volume": 1674.0}, {"date": "2020-07-15", "close": 77.6, "volume": 1854.0}, {"date": "2020-07-16", "close": 72.6, "volume": 7979.0}, {"date": "2020-07-17", "close": 72.4, "volume": 2485.0}, {"date": "2020-07-20", "close": 73.2, "volume": 3254.0}, {"date": "2020-07-21", "close": 75.8, "volume": 1434.0}, {"date": "2020-07-22", "close": 72.5, "volume": 2119.0}, {"date": "2020-07-23", "close": 73.1, "volume": 4467.0}, {"date": "2020-07-24", "close": 71.5, "volume": 2383.0}, {"date": "2020-07-27", "close": 71.6, "volume": 1856.0}, {"date": "2020-07-28", "close": 74.0, "volume": 1064.0}, {"date": "2020-07-29", "close": 74.0, "volume": 5203.0}, {"date": "2020-07-30", "close": 73.25, "volume": 1081.0}, {"date": "2020-07-31", "close": 73.2, "volume": 888.0}, {"date": "2020-08-03", "close": 77.9, "volume": 6245.0}, {"date": "2020-08-04", "close": 79.0, "volume": 3014.0}, {"date": "2020-08-05", "close": 78.0, "volume": 5151.0}, {"date": "2020-08-06", "close": 75.0, "volume": 5008.0}, {"date": "2020-08-07", "close": 73.6, "volume": 1384.0}, {"date": "2020-08-10", "close": 78.9, "volume": 8425.0}, {"date": "2020-08-11", "close": 83.7, "volume": 1980.0}, {"date": "2020-08-12", "close": 79.5, "volume": 3810.0}, {"date": "2020-08-13", "close": 76.5, "volume": 3052.0}, {"date": "2020-08-14", "close": 79.7, "volume": 4124.0}, {"date": "2020-08-17", "close": 78.6, "volume": 2930.0}, {"date": "2020-08-18", "close": 78.9, "volume": 1615.0}, {"date": "2020-08-19", "close": 78.2, "volume": 1655.0}, {"date": "2020-08-20", "close": 81.8, "volume": 3082.0}, {"date": "2020-08-21", "close": 80.0, "volume": 1207.0}, {"date": "2020-08-24", "close": 77.8, "volume": 4404.0}, {"date": "2020-08-25", "close": 77.4, "volume": 4503.0}, {"date": "2020-08-26", "close": 76.0, "volume": 3987.0}, {"date": "2020-08-27", "close": 75.0, "volume": 2151.0}, {"date": "2020-08-28", "close": 78.1, "volume": 1440.0}, {"date": "2020-08-31", "close": 78.9, "volume": 397.0}, {"date": "2020-09-01", "close": 75.1, "volume": 755.0}, {"date": "2020-09-02", "close": 80.9, "volume": 1448.0}, {"date": "2020-09-03", "close": 76.7, "volume": 1494.0}, {"date": "2020-09-04", "close": 75.2, "volume": 336.0}, {"date": "2020-09-08", "close": 76.7, "volume": 1632.0}, {"date": "2020-09-09", "close": 76.5, "volume": 998.0}, {"date": "2020-09-10", "close": 75.8, "volume": 9202.0}, {"date": "2020-09-11", "close": 75.8, "volume": 6985.0}, {"date": "2020-09-14", "close": 74.9, "volume": 3857.0}, {"date": "2020-09-15", "close": 75.5, "volume": 1826.0}, {"date": "2020-09-16", "close": 77.9, "volume": 1770.0}, {"date": "2020-09-17", "close": 77.5, "volume": 1541.0}, {"date": "2020-09-18", "close": 75.3, "volume": 2137.0}, {"date": "2020-09-21", "close": 73.1, "volume": 1986.0}, {"date": "2020-09-22", "close": 73.5, "volume": 372.0}, {"date": "2020-09-23", "close": 71.7, "volume": 4467.0}, {"date": "2020-09-24", "close": 71.5, "volume": 1115.0}, {"date": "2020-09-25", "close": 72.9, "volume": 1292.0}, {"date": "2020-09-28", "close": 73.062, "volume": 618.0}, {"date": "2020-09-29", "close": 72.4, "volume": 1066.0}, {"date": "2020-09-30", "close": 72.4, "volume": 881.0}, {"date": "2020-10-01", "close": 71.1, "volume": 113.0}, {"date": "2020-10-02", "close": 71.5, "volume": 883.0}, {"date": "2020-10-05", "close": 72.75, "volume": 448.0}, {"date": "2020-10-06", "close": 73.0, "volume": 2551.0}, {"date": "2020-10-07", "close": 73.4, "volume": 280.0}, {"date": "2020-10-08", "close": 73.5, "volume": 729.0}, {"date": "2020-10-09", "close": 75.2, "volume": 1239.0}, {"date": "2020-10-12", "close": 74.4, "volume": 739.0}, {"date": "2020-10-13", "close": 85.2, "volume": 8423.0}, {"date": "2020-10-14", "close": 78.2, "volume": 3633.0}, {"date": "2020-10-15", "close": 82.017, "volume": 896.0}, {"date": "2020-10-16", "close": 82.0, "volume": 1830.0}, {"date": "2020-10-19", "close": 81.2, "volume": 862.0}, {"date": "2020-10-20", "close": 81.8, "volume": 1401.0}, {"date": "2020-10-21", "close": 85.4, "volume": 2251.0}, {"date": "2020-10-22", "close": 85.4, "volume": 844.0}, {"date": "2020-10-23", "close": 84.2, "volume": 329.0}, {"date": "2020-10-26", "close": 84.7, "volume": 1756.0}, {"date": "2020-10-27", "close": 83.199, "volume": 811.0}, {"date": "2020-10-28", "close": 80.9, "volume": 2227.0}, {"date": "2020-10-29", "close": 80.4, "volume": 2344.0}, {"date": "2020-10-30", "close": 80.5, "volume": 594.0}, {"date": "2020-11-02", "close": 81.0, "volume": 3002.0}, {"date": "2020-11-03", "close": 80.0, "volume": 986.0}, {"date": "2020-11-04", "close": 77.8, "volume": 1793.0}, {"date": "2020-11-05", "close": 80.8, "volume": 1642.0}, {"date": "2020-11-06", "close": 79.9, "volume": 826.0}, {"date": "2020-11-09", "close": 81.5, "volume": 1050.0}, {"date": "2020-11-10", "close": 80.8, "volume": 178.0}, {"date": "2020-11-11", "close": 85.3, "volume": 4748.0}, {"date": "2020-11-12", "close": 85.2, "volume": 2000.0}, {"date": "2020-11-13", "close": 86.9, "volume": 1209.0}, {"date": "2020-11-16", "close": 82.6, "volume": 1479.0}, {"date": "2020-11-17", "close": 78.9, "volume": 786.0}, {"date": "2020-11-18", "close": 79.0, "volume": 668.0}, {"date": "2020-11-19", "close": 80.4, "volume": 679.0}, {"date": "2020-11-20", "close": 80.4, "volume": 251.0}, {"date": "2020-11-23", "close": 80.2, "volume": 1164.0}, {"date": "2020-11-24", "close": 80.4, "volume": 986.0}, {"date": "2020-11-25", "close": 84.1, "volume": 3991.0}, {"date": "2020-11-27", "close": 82.7, "volume": 408.0}, {"date": "2020-11-30", "close": 90.0, "volume": 3935.0}, {"date": "2020-12-01", "close": 92.02, "volume": 4350.0}, {"date": "2020-12-02", "close": 91.7, "volume": 1227.0}, {"date": "2020-12-03", "close": 90.4, "volume": 2927.0}, {"date": "2020-12-04", "close": 94.0, "volume": 1452.0}, {"date": "2020-12-07", "close": 93.8, "volume": 2725.0}, {"date": "2020-12-08", "close": 99.938, "volume": 6526.0}, {"date": "2020-12-09", "close": 92.05, "volume": 4008.0}, {"date": "2020-12-10", "close": 89.7, "volume": 2358.0}, {"date": "2020-12-11", "close": 92.1, "volume": 592.0}, {"date": "2020-12-14", "close": 91.5, "volume": 1390.0}, {"date": "2020-12-15", "close": 93.3, "volume": 1095.0}, {"date": "2020-12-16", "close": 93.4, "volume": 908.0}, {"date": "2020-12-17", "close": 94.0, "volume": 3747.0}, {"date": "2020-12-18", "close": 94.9, "volume": 3483.0}, {"date": "2020-12-21", "close": 95.7, "volume": 1451.0}, {"date": "2020-12-22", "close": 94.65, "volume": 1467.0}, {"date": "2020-12-23", "close": 96.1, "volume": 4352.0}, {"date": "2020-12-24", "close": 95.0, "volume": 430.0}, {"date": "2020-12-28", "close": 96.3, "volume": 1187.0}, {"date": "2020-12-29", "close": 99.6, "volume": 2307.0}, {"date": "2020-12-30", "close": 97.9, "volume": 2504.0}, {"date": "2020-12-31", "close": 97.9, "volume": 839.0}, {"date": "2021-01-04", "close": 99.3, "volume": 993.0}, {"date": "2021-01-05", "close": 98.5, "volume": 877.0}, {"date": "2021-01-06", "close": 98.4, "volume": 2387.0}, {"date": "2021-01-07", "close": 100.9, "volume": 1299.0}, {"date": "2021-01-08", "close": 100.3, "volume": 1100.0}, {"date": "2021-01-11", "close": 103.7, "volume": 1974.0}, {"date": "2021-01-12", "close": 107.7, "volume": 2065.0}, {"date": "2021-01-13", "close": 106.837, "volume": 1406.0}, {"date": "2021-01-14", "close": 105.0, "volume": 3054.0}, {"date": "2021-01-15", "close": 104.3, "volume": 1544.0}, {"date": "2021-01-19", "close": 104.4, "volume": 1132.0}, {"date": "2021-01-20", "close": 104.6, "volume": 1685.0}, {"date": "2021-01-21", "close": 102.7, "volume": 939.0}, {"date": "2021-01-22", "close": 104.7, "volume": 1383.0}, {"date": "2021-01-25", "close": 104.3, "volume": 5949.0}, {"date": "2021-01-26", "close": 103.9, "volume": 2651.0}, {"date": "2021-01-27", "close": 100.7, "volume": 4097.0}, {"date": "2021-01-28", "close": 99.0, "volume": 1295.0}, {"date": "2021-01-29", "close": 97.3, "volume": 2633.0}, {"date": "2021-02-01", "close": 98.6, "volume": 1232.0}, {"date": "2021-02-02", "close": 99.4, "volume": 1939.0}, {"date": "2021-02-03", "close": 100.0, "volume": 2153.0}, {"date": "2021-02-04", "close": 99.8, "volume": 2138.0}, {"date": "2021-02-05", "close": 100.0, "volume": 2764.0}, {"date": "2021-02-08", "close": 101.0, "volume": 3405.0}, {"date": "2021-02-09", "close": 100.9, "volume": 4882.0}, {"date": "2021-02-10", "close": 99.7, "volume": 5403.0}, {"date": "2021-02-11", "close": 97.8, "volume": 3568.0}, {"date": "2021-02-12", "close": 97.1, "volume": 3044.0}, {"date": "2021-02-16", "close": 102.7, "volume": 6503.0}, {"date": "2021-02-17", "close": 101.2, "volume": 2944.0}, {"date": "2021-02-18", "close": 99.1, "volume": 3716.0}, {"date": "2021-02-19", "close": 100.0, "volume": 1016.0}, {"date": "2021-02-22", "close": 98.7, "volume": 2358.0}, {"date": "2021-02-23", "close": 97.3, "volume": 1876.0}, {"date": "2021-02-24", "close": 92.2, "volume": 4231.0}, {"date": "2021-02-25", "close": 93.1, "volume": 1335.0}, {"date": "2021-02-26", "close": 89.0, "volume": 2499.0}, {"date": "2021-03-01", "close": 94.2, "volume": 8827.0}, {"date": "2021-03-02", "close": 96.0, "volume": 2234.0}, {"date": "2021-03-03", "close": 95.546, "volume": 1010.0}, {"date": "2021-03-04", "close": 87.5, "volume": 2601.0}, {"date": "2021-03-05", "close": 90.0, "volume": 3181.0}, {"date": "2021-03-08", "close": 90.0, "volume": 332.0}, {"date": "2021-03-09", "close": 89.0, "volume": 2098.0}, {"date": "2021-03-10", "close": 98.6, "volume": 11773.0}, {"date": "2021-03-11", "close": 112.8, "volume": 30767.0}, {"date": "2021-03-12", "close": 125.0, "volume": 42582.0}, {"date": "2021-03-15", "close": 154.9, "volume": 31095.0}, {"date": "2021-03-16", "close": 149.7, "volume": 27327.0}, {"date": "2021-03-17", "close": 139.0, "volume": 15716.0}, {"date": "2021-03-18", "close": 125.0, "volume": 6118.0}, {"date": "2021-03-19", "close": 130.9, "volume": 5528.0}, {"date": "2021-03-22", "close": 124.3, "volume": 10599.0}, {"date": "2021-03-23", "close": 117.9, "volume": 7636.0}, {"date": "2021-03-24", "close": 113.7, "volume": 4281.0}, {"date": "2021-03-25", "close": 116.2, "volume": 7785.0}, {"date": "2021-03-26", "close": 113.2, "volume": 2759.0}, {"date": "2021-03-29", "close": 115.0, "volume": 3526.0}, {"date": "2021-03-30", "close": 113.1, "volume": 1387.0}, {"date": "2021-03-31", "close": 123.8, "volume": 7050.0}, {"date": "2021-04-01", "close": 123.0, "volume": 2981.0}, {"date": "2021-04-05", "close": 125.6, "volume": 3444.0}, {"date": "2021-04-06", "close": 126.3, "volume": 4130.0}, {"date": "2021-04-07", "close": 125.8, "volume": 1559.0}, {"date": "2021-04-08", "close": 127.5, "volume": 4786.0}, {"date": "2021-04-09", "close": 127.0, "volume": 4498.0}, {"date": "2021-04-12", "close": 128.0, "volume": 4843.0}, {"date": "2021-04-13", "close": 129.5, "volume": 3080.0}, {"date": "2021-04-14", "close": 134.0, "volume": 4419.0}, {"date": "2021-04-15", "close": 147.0, "volume": 14278.0}, {"date": "2021-04-16", "close": 143.6, "volume": 5172.0}, {"date": "2021-04-19", "close": 143.0, "volume": 4909.0}, {"date": "2021-04-20", "close": 135.4, "volume": 7136.0}, {"date": "2021-04-21", "close": 141.9, "volume": 3803.0}, {"date": "2021-04-22", "close": 142.8, "volume": 2279.0}, {"date": "2021-04-23", "close": 143.1, "volume": 12941.0}, {"date": "2021-04-26", "close": 137.4, "volume": 16154.0}, {"date": "2021-04-27", "close": 120.0, "volume": 40074.0}, {"date": "2021-04-28", "close": 120.0, "volume": 5436.0}, {"date": "2021-04-29", "close": 112.4, "volume": 6356.0}, {"date": "2021-04-30", "close": 109.4, "volume": 2902.0}, {"date": "2021-05-03", "close": 106.5, "volume": 4076.0}, {"date": "2021-05-04", "close": 105.9, "volume": 1833.0}, {"date": "2021-05-05", "close": 95.3, "volume": 12819.0}, {"date": "2021-05-06", "close": 96.4, "volume": 6054.0}, {"date": "2021-05-07", "close": 95.4, "volume": 5904.0}, {"date": "2021-05-10", "close": 97.2, "volume": 3452.0}, {"date": "2021-05-11", "close": 97.3, "volume": 1852.0}, {"date": "2021-05-12", "close": 99.4, "volume": 1376.0}, {"date": "2021-05-13", "close": 114.5, "volume": 8638.0}, {"date": "2021-05-14", "close": 98.0, "volume": 6818.0}, {"date": "2021-05-17", "close": 100.5, "volume": 3142.0}, {"date": "2021-05-18", "close": 102.7, "volume": 1526.0}, {"date": "2021-05-19", "close": 102.9, "volume": 1257.0}, {"date": "2021-05-20", "close": 102.4, "volume": 556.0}, {"date": "2021-05-21", "close": 102.1, "volume": 1189.0}, {"date": "2021-05-24", "close": 101.5, "volume": 1098.0}, {"date": "2021-05-25", "close": 102.8, "volume": 2504.0}, {"date": "2021-05-26", "close": 101.9, "volume": 1068.0}, {"date": "2021-05-27", "close": 104.0, "volume": 2488.0}, {"date": "2021-05-28", "close": 103.3, "volume": 2186.0}, {"date": "2021-06-01", "close": 103.0, "volume": 953.0}, {"date": "2021-06-02", "close": 105.3, "volume": 937.0}, {"date": "2021-06-03", "close": 101.5, "volume": 1037.0}, {"date": "2021-06-04", "close": 101.0, "volume": 1171.0}, {"date": "2021-06-07", "close": 103.6, "volume": 835.0}, {"date": "2021-06-08", "close": 102.1, "volume": 1319.0}, {"date": "2021-06-09", "close": 104.8, "volume": 2118.0}, {"date": "2021-06-10", "close": 113.4, "volume": 6689.0}, {"date": "2021-06-11", "close": 112.7, "volume": 4019.0}, {"date": "2021-06-14", "close": 110.5, "volume": 1196.0}, {"date": "2021-06-15", "close": 115.7, "volume": 886.0}, {"date": "2021-06-16", "close": 115.3, "volume": 6173.0}, {"date": "2021-06-17", "close": 120.0, "volume": 3931.0}, {"date": "2021-06-18", "close": 118.5, "volume": 1289.0}, {"date": "2021-06-21", "close": 119.5, "volume": 1888.0}, {"date": "2021-06-22", "close": 127.7, "volume": 6852.0}, {"date": "2021-06-23", "close": 123.9, "volume": 2106.0}, {"date": "2021-06-24", "close": 128.4, "volume": 2485.0}, {"date": "2021-06-25", "close": 132.6, "volume": 11924.0}, {"date": "2021-06-28", "close": 123.6, "volume": 6778.0}, {"date": "2021-06-29", "close": 121.7, "volume": 12578.0}, {"date": "2021-06-30", "close": 123.8, "volume": 2781.0}, {"date": "2021-07-01", "close": 118.7, "volume": 6987.0}, {"date": "2021-07-02", "close": 117.5, "volume": 3099.0}, {"date": "2021-07-06", "close": 119.1, "volume": 4604.0}, {"date": "2021-07-07", "close": 121.1, "volume": 5120.0}, {"date": "2021-07-08", "close": 118.6, "volume": 1234.0}, {"date": "2021-07-09", "close": 123.0, "volume": 1763.0}, {"date": "2021-07-12", "close": 123.5, "volume": 1484.0}, {"date": "2021-07-13", "close": 123.5, "volume": 2663.0}, {"date": "2021-07-14", "close": 125.0, "volume": 2777.0}, {"date": "2021-07-15", "close": 123.6, "volume": 723.0}, {"date": "2021-07-16", "close": 122.5, "volume": 2016.0}, {"date": "2021-07-19", "close": 120.1, "volume": 1565.0}, {"date": "2021-07-20", "close": 119.5, "volume": 1059.0}, {"date": "2021-07-21", "close": 120.6, "volume": 2359.0}, {"date": "2021-07-22", "close": 120.5, "volume": 2934.0}, {"date": "2021-07-23", "close": 121.0, "volume": 1147.0}, {"date": "2021-07-26", "close": 121.1, "volume": 1572.0}, {"date": "2021-07-27", "close": 120.0, "volume": 44022.0}, {"date": "2021-07-28", "close": 120.9, "volume": 8760.0}, {"date": "2021-07-29", "close": 112.5, "volume": 5784.0}, {"date": "2021-07-30", "close": 112.3, "volume": 2585.0}, {"date": "2021-08-02", "close": 109.9, "volume": 1574.0}, {"date": "2021-08-03", "close": 107.5, "volume": 1863.0}, {"date": "2021-08-04", "close": 101.4, "volume": 4626.0}, {"date": "2021-08-05", "close": 103.8, "volume": 2489.0}, {"date": "2021-08-06", "close": 100.3, "volume": 3236.0}, {"date": "2021-08-09", "close": 100.9, "volume": 3020.0}, {"date": "2021-08-10", "close": 99.6, "volume": 2182.0}, {"date": "2021-08-11", "close": 96.5, "volume": 1631.0}, {"date": "2021-08-12", "close": 97.9, "volume": 1336.0}, {"date": "2021-08-13", "close": 98.7, "volume": 1068.0}, {"date": "2021-08-16", "close": 93.2, "volume": 1794.0}, {"date": "2021-08-17", "close": 92.0, "volume": 1019.0}, {"date": "2021-08-18", "close": 92.7, "volume": 1212.0}, {"date": "2021-08-19", "close": 94.6, "volume": 407.0}, {"date": "2021-08-20", "close": 93.7, "volume": 404.0}, {"date": "2021-08-23", "close": 93.25, "volume": 1464.0}, {"date": "2021-08-24", "close": 97.7, "volume": 536.0}, {"date": "2021-08-25", "close": 97.4, "volume": 1562.0}, {"date": "2021-08-26", "close": 95.3, "volume": 745.0}, {"date": "2021-08-27", "close": 95.4, "volume": 2911.0}, {"date": "2021-08-30", "close": 96.9, "volume": 246.0}, {"date": "2021-08-31", "close": 98.2, "volume": 1817.0}, {"date": "2021-09-01", "close": 98.0, "volume": 2227.0}, {"date": "2021-09-02", "close": 104.0, "volume": 3462.0}, {"date": "2021-09-03", "close": 102.55, "volume": 936.0}, {"date": "2021-09-07", "close": 99.1, "volume": 955.0}, {"date": "2021-09-08", "close": 94.0, "volume": 1887.0}, {"date": "2021-09-09", "close": 98.5, "volume": 1873.0}, {"date": "2021-09-10", "close": 99.6, "volume": 1119.0}, {"date": "2021-09-13", "close": 97.9, "volume": 407.0}, {"date": "2021-09-14", "close": 97.4, "volume": 1147.0}, {"date": "2021-09-15", "close": 98.5, "volume": 530.0}, {"date": "2021-09-16", "close": 98.4, "volume": 504.0}, {"date": "2021-09-17", "close": 94.7, "volume": 2138.0}, {"date": "2021-09-20", "close": 88.5, "volume": 1379.0}, {"date": "2021-09-21", "close": 96.9, "volume": 976.0}, {"date": "2021-09-22", "close": 91.0, "volume": 1512.0}, {"date": "2021-09-23", "close": 93.4, "volume": 476.0}, {"date": "2021-09-24", "close": 93.1, "volume": 1635.0}, {"date": "2021-09-27", "close": 90.9, "volume": 1038.0}, {"date": "2021-09-28", "close": 94.0, "volume": 761.0}, {"date": "2021-09-29", "close": 93.4, "volume": 1352.0}, {"date": "2021-09-30", "close": 100.0, "volume": 2156.0}, {"date": "2021-10-01", "close": 97.4, "volume": 311.0}, {"date": "2021-10-04", "close": 95.831, "volume": 401.0}, {"date": "2021-10-05", "close": 97.8, "volume": 203.0}, {"date": "2021-10-06", "close": 94.8, "volume": 1158.0}, {"date": "2021-10-07", "close": 97.1, "volume": 841.0}, {"date": "2021-10-08", "close": 96.0, "volume": 341.0}, {"date": "2021-10-11", "close": 91.2, "volume": 1378.0}, {"date": "2021-10-12", "close": 92.0, "volume": 424.0}, {"date": "2021-10-13", "close": 92.6, "volume": 1230.0}, {"date": "2021-10-14", "close": 91.6, "volume": 1831.0}, {"date": "2021-10-15", "close": 93.249, "volume": 477.0}, {"date": "2021-10-18", "close": 93.0, "volume": 191.0}, {"date": "2021-10-19", "close": 93.4, "volume": 889.0}, {"date": "2021-10-20", "close": 93.5, "volume": 506.0}, {"date": "2021-10-21", "close": 90.4, "volume": 1939.0}, {"date": "2021-10-22", "close": 90.62, "volume": 416.0}, {"date": "2021-10-25", "close": 90.999, "volume": 618.0}, {"date": "2021-10-26", "close": 89.916, "volume": 1743.0}, {"date": "2021-10-27", "close": 85.8, "volume": 1405.0}, {"date": "2021-10-28", "close": 87.7, "volume": 2463.0}, {"date": "2021-10-29", "close": 90.0, "volume": 1087.0}, {"date": "2021-11-01", "close": 91.799, "volume": 811.0}, {"date": "2021-11-02", "close": 88.35, "volume": 1268.0}, {"date": "2021-11-03", "close": 90.8, "volume": 756.0}, {"date": "2021-11-04", "close": 90.3, "volume": 590.0}, {"date": "2021-11-05", "close": 90.9, "volume": 709.0}, {"date": "2021-11-08", "close": 91.8, "volume": 1210.0}, {"date": "2021-11-09", "close": 92.2, "volume": 2496.0}, {"date": "2021-11-10", "close": 92.5, "volume": 316.0}, {"date": "2021-11-11", "close": 90.8, "volume": 2109.0}, {"date": "2021-11-12", "close": 89.1, "volume": 1489.0}, {"date": "2021-11-15", "close": 89.2, "volume": 2680.0}, {"date": "2021-11-16", "close": 91.2, "volume": 2446.0}, {"date": "2021-11-17", "close": 90.2, "volume": 1006.0}, {"date": "2021-11-18", "close": 85.7, "volume": 836.0}, {"date": "2021-11-19", "close": 85.7, "volume": 999.0}, {"date": "2021-11-22", "close": 79.0, "volume": 9554.0}, {"date": "2021-11-23", "close": 82.1, "volume": 2886.0}, {"date": "2021-11-24", "close": 83.8, "volume": 1521.0}, {"date": "2021-11-26", "close": 77.1, "volume": 1276.0}, {"date": "2021-11-29", "close": 69.2, "volume": 5271.0}, {"date": "2021-11-30", "close": 75.5, "volume": 2101.0}, {"date": "2021-12-01", "close": 74.0, "volume": 2461.0}, {"date": "2021-12-02", "close": 76.15, "volume": 1886.0}, {"date": "2021-12-03", "close": 74.3, "volume": 1642.0}, {"date": "2021-12-06", "close": 71.4, "volume": 1813.0}, {"date": "2021-12-07", "close": 73.2, "volume": 2791.0}, {"date": "2021-12-08", "close": 76.0, "volume": 3158.0}, {"date": "2021-12-09", "close": 76.0, "volume": 4107.0}, {"date": "2021-12-10", "close": 77.5, "volume": 2213.0}, {"date": "2021-12-13", "close": 79.1, "volume": 190.0}, {"date": "2021-12-14", "close": 75.4, "volume": 634.0}, {"date": "2021-12-15", "close": 71.7, "volume": 3464.0}, {"date": "2021-12-16", "close": 73.1, "volume": 3310.0}, {"date": "2021-12-17", "close": 71.9, "volume": 1702.0}, {"date": "2021-12-20", "close": 69.9, "volume": 1973.0}, {"date": "2021-12-21", "close": 68.5, "volume": 5671.0}, {"date": "2021-12-22", "close": 65.7, "volume": 16242.0}, {"date": "2021-12-23", "close": 67.4, "volume": 5649.0}, {"date": "2021-12-27", "close": 67.5, "volume": 9606.0}, {"date": "2021-12-28", "close": 67.5, "volume": 3381.0}, {"date": "2021-12-29", "close": 67.8, "volume": 4489.0}, {"date": "2021-12-30", "close": 73.7, "volume": 6307.0}, {"date": "2021-12-31", "close": 74.0, "volume": 6714.0}, {"date": "2022-01-03", "close": 78.2, "volume": 475.0}, {"date": "2022-01-04", "close": 77.5, "volume": 3065.0}, {"date": "2022-01-05", "close": 76.225, "volume": 3264.0}, {"date": "2022-01-06", "close": 77.3, "volume": 1774.0}, {"date": "2022-01-07", "close": 77.1, "volume": 1854.0}, {"date": "2022-01-10", "close": 77.6, "volume": 1015.0}, {"date": "2022-01-11", "close": 82.1, "volume": 2918.0}, {"date": "2022-01-12", "close": 80.2, "volume": 915.0}, {"date": "2022-01-13", "close": 79.4, "volume": 2167.0}, {"date": "2022-01-14", "close": 75.1, "volume": 871.0}, {"date": "2022-01-18", "close": 74.9, "volume": 217.0}, {"date": "2022-01-19", "close": 73.7, "volume": 995.0}, {"date": "2022-01-20", "close": 71.4, "volume": 955.0}, {"date": "2022-01-21", "close": 72.0, "volume": 1137.0}, {"date": "2022-01-24", "close": 68.5, "volume": 2106.0}, {"date": "2022-01-25", "close": 69.8, "volume": 1585.0}, {"date": "2022-01-26", "close": 68.0, "volume": 6412.0}, {"date": "2022-01-27", "close": 66.5, "volume": 3689.0}, {"date": "2022-01-28", "close": 66.4, "volume": 1666.0}, {"date": "2022-01-31", "close": 69.7, "volume": 1639.0}, {"date": "2022-02-01", "close": 72.1, "volume": 3560.0}, {"date": "2022-02-02", "close": 74.9, "volume": 3173.0}, {"date": "2022-02-03", "close": 73.5, "volume": 1055.0}, {"date": "2022-02-04", "close": 74.9, "volume": 328.0}, {"date": "2022-02-07", "close": 77.3, "volume": 499.0}, {"date": "2022-02-08", "close": 75.05, "volume": 205.0}, {"date": "2022-02-09", "close": 79.8, "volume": 1653.0}, {"date": "2022-02-10", "close": 79.1, "volume": 1029.0}, {"date": "2022-02-11", "close": 78.1, "volume": 862.0}, {"date": "2022-02-14", "close": 75.2, "volume": 557.0}, {"date": "2022-02-15", "close": 77.3, "volume": 1392.0}, {"date": "2022-02-16", "close": 79.0, "volume": 2842.0}, {"date": "2022-02-17", "close": 74.9, "volume": 2368.0}, {"date": "2022-02-18", "close": 73.7, "volume": 1038.0}, {"date": "2022-02-22", "close": 73.0, "volume": 1957.0}, {"date": "2022-02-23", "close": 71.5, "volume": 608.0}, {"date": "2022-02-24", "close": 70.6, "volume": 825.0}, {"date": "2022-02-25", "close": 73.5, "volume": 132.0}, {"date": "2022-02-28", "close": 73.5, "volume": 196.0}, {"date": "2022-03-01", "close": 72.3, "volume": 267.0}, {"date": "2022-03-02", "close": 72.0, "volume": 1499.0}, {"date": "2022-03-03", "close": 73.3, "volume": 312.0}, {"date": "2022-03-04", "close": 71.5, "volume": 854.0}, {"date": "2022-03-07", "close": 73.9, "volume": 473.0}, {"date": "2022-03-08", "close": 74.9, "volume": 264.0}, {"date": "2022-03-09", "close": 75.9, "volume": 281.0}, {"date": "2022-03-10", "close": 73.95, "volume": 329.0}, {"date": "2022-03-11", "close": 75.5, "volume": 673.0}, {"date": "2022-03-14", "close": 73.7, "volume": 1442.0}, {"date": "2022-03-15", "close": 76.2, "volume": 245.0}, {"date": "2022-03-16", "close": 73.1, "volume": 935.0}, {"date": "2022-03-17", "close": 74.85, "volume": 86.0}, {"date": "2022-03-18", "close": 75.2, "volume": 484.0}, {"date": "2022-03-21", "close": 71.001, "volume": 675.0}, {"date": "2022-03-22", "close": 72.0, "volume": 213.0}, {"date": "2022-03-23", "close": 71.85, "volume": 3724.0}, {"date": "2022-03-24", "close": 73.4, "volume": 801.0}, {"date": "2022-03-25", "close": 73.35, "volume": 515.0}, {"date": "2022-03-28", "close": 74.5, "volume": 1459.0}, {"date": "2022-03-29", "close": 77.2, "volume": 1381.0}, {"date": "2022-03-30", "close": 78.8, "volume": 3576.0}, {"date": "2022-03-31", "close": 73.8, "volume": 676.0}, {"date": "2022-04-01", "close": 72.4, "volume": 1146.0}, {"date": "2022-04-04", "close": 72.1, "volume": 856.0}, {"date": "2022-04-05", "close": 71.7, "volume": 1292.0}, {"date": "2022-04-06", "close": 71.8, "volume": 646.0}, {"date": "2022-04-07", "close": 72.374, "volume": 951.0}, {"date": "2022-04-08", "close": 71.1, "volume": 1271.0}, {"date": "2022-04-11", "close": 67.7, "volume": 1252.0}, {"date": "2022-04-12", "close": 65.201, "volume": 1507.0}, {"date": "2022-04-13", "close": 65.4, "volume": 2021.0}, {"date": "2022-04-14", "close": 71.9, "volume": 2490.0}, {"date": "2022-04-18", "close": 71.9, "volume": 3001.0}, {"date": "2022-04-19", "close": 70.5, "volume": 1261.0}, {"date": "2022-04-20", "close": 71.6, "volume": 590.0}, {"date": "2022-04-21", "close": 72.1, "volume": 367.0}, {"date": "2022-04-22", "close": 73.6, "volume": 730.0}, {"date": "2022-04-25", "close": 68.0, "volume": 12295.0}, {"date": "2022-04-26", "close": 66.9, "volume": 2031.0}, {"date": "2022-04-27", "close": 69.9, "volume": 2084.0}, {"date": "2022-04-28", "close": 69.0, "volume": 1806.0}, {"date": "2022-04-29", "close": 71.0, "volume": 239.0}, {"date": "2022-05-02", "close": 67.2, "volume": 2924.0}, {"date": "2022-05-03", "close": 68.5, "volume": 430.0}, {"date": "2022-05-04", "close": 67.55, "volume": 379.0}, {"date": "2022-05-05", "close": 67.699, "volume": 801.0}, {"date": "2022-05-06", "close": 62.8, "volume": 2445.0}, {"date": "2022-05-09", "close": 59.497, "volume": 2537.0}, {"date": "2022-05-10", "close": 59.9, "volume": 572.0}, {"date": "2022-05-11", "close": 59.0, "volume": 1780.0}, {"date": "2022-05-12", "close": 58.3, "volume": 817.0}, {"date": "2022-05-13", "close": 61.8, "volume": 561.0}, {"date": "2022-05-16", "close": 61.8, "volume": 269.0}, {"date": "2022-05-17", "close": 64.5, "volume": 225.0}, {"date": "2022-05-18", "close": 64.5, "volume": 176.0}, {"date": "2022-05-19", "close": 63.25, "volume": 1125.0}, {"date": "2022-05-20", "close": 61.95, "volume": 481.0}, {"date": "2022-05-23", "close": 59.0, "volume": 835.0}, {"date": "2022-05-24", "close": 62.0, "volume": 1810.0}, {"date": "2022-05-25", "close": 58.7, "volume": 638.0}, {"date": "2022-05-26", "close": 59.4, "volume": 927.0}, {"date": "2022-05-27", "close": 63.28, "volume": 1238.0}, {"date": "2022-05-31", "close": 58.8, "volume": 338.0}, {"date": "2022-06-01", "close": 59.1, "volume": 687.0}, {"date": "2022-06-02", "close": 58.6, "volume": 683.0}, {"date": "2022-06-03", "close": 58.5, "volume": 1247.0}, {"date": "2022-06-06", "close": 59.2, "volume": 711.0}, {"date": "2022-06-07", "close": 57.5, "volume": 264.0}, {"date": "2022-06-08", "close": 57.477, "volume": 561.0}, {"date": "2022-06-09", "close": 57.4, "volume": 825.0}, {"date": "2022-06-10", "close": 56.213, "volume": 599.0}, {"date": "2022-06-13", "close": 53.5, "volume": 222.0}, {"date": "2022-06-14", "close": 52.4, "volume": 564.0}, {"date": "2022-06-15", "close": 50.3, "volume": 1360.0}, {"date": "2022-06-16", "close": 45.116, "volume": 4719.0}, {"date": "2022-06-17", "close": 48.5, "volume": 2360.0}, {"date": "2022-06-21", "close": 45.1, "volume": 773.0}, {"date": "2022-06-22", "close": 44.2, "volume": 1505.0}, {"date": "2022-06-23", "close": 45.25, "volume": 1373.0}, {"date": "2022-06-24", "close": 47.2, "volume": 693.0}, {"date": "2022-06-27", "close": 44.2, "volume": 1224.0}, {"date": "2022-06-28", "close": 43.5, "volume": 2400.0}, {"date": "2022-06-29", "close": 44.0, "volume": 4141.0}, {"date": "2022-06-30", "close": 41.0, "volume": 1456.0}, {"date": "2022-07-01", "close": 43.4, "volume": 1263.0}, {"date": "2022-07-05", "close": 41.6, "volume": 2349.0}, {"date": "2022-07-06", "close": 43.4, "volume": 1177.0}, {"date": "2022-07-07", "close": 42.027, "volume": 1528.0}, {"date": "2022-07-08", "close": 44.2, "volume": 426.0}, {"date": "2022-07-11", "close": 42.9, "volume": 1280.0}, {"date": "2022-07-12", "close": 43.75, "volume": 1189.0}, {"date": "2022-07-13", "close": 43.601, "volume": 510.0}, {"date": "2022-07-14", "close": 45.9, "volume": 2478.0}, {"date": "2022-07-15", "close": 54.7, "volume": 4922.0}, {"date": "2022-07-18", "close": 50.6, "volume": 2142.0}, {"date": "2022-07-19", "close": 53.3, "volume": 1166.0}, {"date": "2022-07-20", "close": 52.6, "volume": 244.0}, {"date": "2022-07-21", "close": 52.0, "volume": 294.0}, {"date": "2022-07-22", "close": 50.0, "volume": 1415.0}, {"date": "2022-07-25", "close": 55.5, "volume": 841.0}, {"date": "2022-07-26", "close": 60.7, "volume": 2575.0}, {"date": "2022-07-27", "close": 58.65, "volume": 1235.0}, {"date": "2022-07-28", "close": 55.0, "volume": 1045.0}, {"date": "2022-07-29", "close": 56.1, "volume": 569.0}, {"date": "2022-08-01", "close": 57.9, "volume": 279.0}, {"date": "2022-08-02", "close": 57.52, "volume": 541.0}, {"date": "2022-08-03", "close": 60.7, "volume": 1574.0}, {"date": "2022-08-04", "close": 56.668, "volume": 2340.0}, {"date": "2022-08-05", "close": 58.809, "volume": 790.0}, {"date": "2022-08-08", "close": 61.45, "volume": 493.0}, {"date": "2022-08-09", "close": 62.718, "volume": 683.0}, {"date": "2022-08-10", "close": 61.127, "volume": 1257.0}, {"date": "2022-08-11", "close": 64.0, "volume": 177.0}, {"date": "2022-08-12", "close": 59.9, "volume": 404.0}, {"date": "2022-08-15", "close": 62.099, "volume": 428.0}, {"date": "2022-08-16", "close": 59.4, "volume": 505.0}, {"date": "2022-08-17", "close": 60.2, "volume": 3266.0}, {"date": "2022-08-18", "close": 58.194, "volume": 1066.0}, {"date": "2022-08-19", "close": 58.9, "volume": 525.0}, {"date": "2022-08-22", "close": 61.35, "volume": 383.0}, {"date": "2022-08-23", "close": 60.0, "volume": 95.0}, {"date": "2022-08-24", "close": 59.0, "volume": 72.0}, {"date": "2022-08-25", "close": 60.25, "volume": 95.0}, {"date": "2022-08-26", "close": 59.0, "volume": 66.0}, {"date": "2022-08-29", "close": 60.5, "volume": 1455.0}, {"date": "2022-08-30", "close": 60.0, "volume": 464.0}, {"date": "2022-08-31", "close": 60.9, "volume": 157.0}, {"date": "2022-09-01", "close": 60.2, "volume": 198.0}, {"date": "2022-09-02", "close": 60.33, "volume": 475.0}, {"date": "2022-09-06", "close": 58.0, "volume": 1165.0}, {"date": "2022-09-07", "close": 58.0, "volume": 537.0}, {"date": "2022-09-08", "close": 57.6, "volume": 128.0}, {"date": "2022-09-09", "close": 58.1, "volume": 79.0}, {"date": "2022-09-12", "close": 58.0, "volume": 41.0}, {"date": "2022-09-13", "close": 58.9, "volume": 134.0}, {"date": "2022-09-14", "close": 58.999, "volume": 234.0}, {"date": "2022-09-15", "close": 58.139, "volume": 264.0}, {"date": "2022-09-16", "close": 58.2, "volume": 86.0}, {"date": "2022-09-19", "close": 57.5, "volume": 302.0}, {"date": "2022-09-20", "close": 58.0, "volume": 100.0}, {"date": "2022-09-21", "close": 58.944, "volume": 85.0}, {"date": "2022-09-22", "close": 57.5, "volume": 798.0}, {"date": "2022-09-23", "close": 50.0, "volume": 4150.0}, {"date": "2022-09-26", "close": 50.3, "volume": 2197.0}, {"date": "2022-09-27", "close": 50.1, "volume": 2349.0}, {"date": "2022-09-28", "close": 48.5, "volume": 737.0}, {"date": "2022-09-29", "close": 51.6, "volume": 737.0}, {"date": "2022-09-30", "close": 50.2, "volume": 1135.0}, {"date": "2022-10-03", "close": 51.7, "volume": 230.0}, {"date": "2022-10-04", "close": 52.2, "volume": 141.0}, {"date": "2022-10-05", "close": 47.2, "volume": 255.0}, {"date": "2022-10-06", "close": 50.2, "volume": 286.0}, {"date": "2022-10-07", "close": 49.4, "volume": 99.0}, {"date": "2022-10-10", "close": 48.094, "volume": 2363.0}, {"date": "2022-10-11", "close": 48.9, "volume": 195.0}, {"date": "2022-10-12", "close": 48.499, "volume": 316.0}, {"date": "2022-10-13", "close": 51.4, "volume": 702.0}, {"date": "2022-10-14", "close": 49.5, "volume": 1754.0}, {"date": "2022-10-17", "close": 49.3, "volume": 180.0}, {"date": "2022-10-18", "close": 49.8, "volume": 387.0}, {"date": "2022-10-19", "close": 49.8, "volume": 599.0}, {"date": "2022-10-20", "close": 47.6, "volume": 252.0}, {"date": "2022-10-21", "close": 45.8, "volume": 625.0}, {"date": "2022-10-24", "close": 46.6, "volume": 181.0}, {"date": "2022-10-25", "close": 49.0, "volume": 152.0}, {"date": "2022-10-26", "close": 47.0, "volume": 268.0}, {"date": "2022-10-27", "close": 47.5, "volume": 879.0}, {"date": "2022-10-28", "close": 48.0, "volume": 257.0}, {"date": "2022-10-31", "close": 49.55, "volume": 265.0}, {"date": "2022-11-01", "close": 50.5, "volume": 459.0}, {"date": "2022-11-02", "close": 50.3, "volume": 794.0}, {"date": "2022-11-03", "close": 48.9, "volume": 245.0}, {"date": "2022-11-04", "close": 48.9, "volume": null}, {"date": "2022-11-07", "close": 47.6, "volume": 377.0}, {"date": "2022-11-08", "close": 48.6, "volume": 192.0}, {"date": "2022-11-09", "close": 48.8, "volume": 137.0}, {"date": "2022-11-10", "close": 48.9, "volume": 811.0}, {"date": "2022-11-11", "close": 48.0, "volume": 195.0}, {"date": "2022-11-14", "close": 47.6, "volume": 679.0}, {"date": "2022-11-15", "close": 48.75, "volume": 972.0}, {"date": "2022-11-16", "close": 49.0, "volume": 377.0}, {"date": "2022-11-17", "close": 49.0, "volume": 1170.0}, {"date": "2022-11-18", "close": 48.51, "volume": 547.0}, {"date": "2022-11-21", "close": 49.25, "volume": 677.0}, {"date": "2022-11-22", "close": 48.38, "volume": 1248.0}, {"date": "2022-11-23", "close": 48.0, "volume": 1017.0}, {"date": "2022-11-25", "close": 48.0, "volume": 381.0}, {"date": "2022-11-28", "close": 47.5, "volume": 156.0}, {"date": "2022-11-29", "close": 47.5, "volume": 269.0}, {"date": "2022-11-30", "close": 47.3, "volume": 1206.0}, {"date": "2022-12-01", "close": 46.7, "volume": 763.0}, {"date": "2022-12-02", "close": 45.5, "volume": 1426.0}, {"date": "2022-12-05", "close": 46.8, "volume": 636.0}, {"date": "2022-12-06", "close": 46.1, "volume": 769.0}, {"date": "2022-12-07", "close": 46.5, "volume": 187.0}, {"date": "2022-12-08", "close": 46.5, "volume": 619.0}, {"date": "2022-12-09", "close": 45.5, "volume": 72.0}, {"date": "2022-12-12", "close": 45.5, "volume": 406.0}, {"date": "2022-12-13", "close": 45.5, "volume": 1172.0}, {"date": "2022-12-14", "close": 46.3, "volume": 730.0}, {"date": "2022-12-15", "close": 45.5, "volume": 1072.0}, {"date": "2022-12-16", "close": 45.55, "volume": 396.0}, {"date": "2022-12-19", "close": 42.6, "volume": 1067.0}, {"date": "2022-12-20", "close": 42.7, "volume": 536.0}, {"date": "2022-12-21", "close": 44.0, "volume": 1940.0}, {"date": "2022-12-22", "close": 44.8, "volume": 1880.0}, {"date": "2022-12-23", "close": 45.0, "volume": 352.0}, {"date": "2022-12-27", "close": 43.0, "volume": 2575.0}, {"date": "2022-12-28", "close": 44.0, "volume": 2244.0}, {"date": "2022-12-29", "close": 42.9, "volume": 1690.0}, {"date": "2022-12-30", "close": 45.599, "volume": 1114.0}, {"date": "2023-01-03", "close": 47.3, "volume": 1043.0}, {"date": "2023-01-04", "close": 47.5, "volume": 1056.0}, {"date": "2023-01-05", "close": 43.2, "volume": 1048.0}, {"date": "2023-01-06", "close": 42.8, "volume": 2742.0}, {"date": "2023-01-09", "close": 47.0, "volume": 837.0}, {"date": "2023-01-10", "close": 44.4, "volume": 718.0}, {"date": "2023-01-11", "close": 48.9, "volume": 1839.0}, {"date": "2023-01-12", "close": 48.9, "volume": 1385.0}, {"date": "2023-01-13", "close": 47.2, "volume": 2780.0}, {"date": "2023-01-17", "close": 47.0, "volume": 1126.0}, {"date": "2023-01-18", "close": 46.8, "volume": 77.0}, {"date": "2023-01-19", "close": 48.5, "volume": 450.0}, {"date": "2023-01-20", "close": 50.0, "volume": 3451.0}, {"date": "2023-01-23", "close": 53.2, "volume": 872.0}, {"date": "2023-01-24", "close": 52.1, "volume": 373.0}, {"date": "2023-01-25", "close": 53.101, "volume": 816.0}, {"date": "2023-01-26", "close": 50.145, "volume": 113.0}, {"date": "2023-01-27", "close": 51.6, "volume": 2290.0}, {"date": "2023-01-30", "close": 49.3, "volume": 1059.0}, {"date": "2023-01-31", "close": 51.2, "volume": 1017.0}, {"date": "2023-02-01", "close": 50.4, "volume": 576.0}, {"date": "2023-02-02", "close": 50.2, "volume": 175.0}, {"date": "2023-02-03", "close": 51.7, "volume": 396.0}, {"date": "2023-02-06", "close": 51.0, "volume": 328.0}, {"date": "2023-02-07", "close": 47.5, "volume": 1620.0}, {"date": "2023-02-08", "close": 48.0, "volume": 367.0}, {"date": "2023-02-09", "close": 44.973, "volume": 1121.0}, {"date": "2023-02-10", "close": 46.5, "volume": 85.0}, {"date": "2023-02-13", "close": 44.0, "volume": 814.0}, {"date": "2023-02-14", "close": 47.0, "volume": 1087.0}, {"date": "2023-02-15", "close": 46.35, "volume": 2716.0}, {"date": "2023-02-16", "close": 45.3, "volume": 1293.0}, {"date": "2023-02-17", "close": 44.8, "volume": 394.0}, {"date": "2023-02-21", "close": 45.066, "volume": 1303.0}, {"date": "2023-02-22", "close": 44.1, "volume": 436.0}, {"date": "2023-02-23", "close": 41.3, "volume": 1586.0}, {"date": "2023-02-24", "close": 41.5, "volume": 244.0}, {"date": "2023-02-27", "close": 44.0, "volume": 545.0}, {"date": "2023-02-28", "close": 43.65, "volume": 148.0}, {"date": "2023-03-01", "close": 43.5, "volume": 118.0}, {"date": "2023-03-02", "close": 45.4, "volume": 719.0}, {"date": "2023-03-03", "close": 42.101, "volume": 115.0}, {"date": "2023-03-06", "close": 41.711, "volume": 450.0}, {"date": "2023-03-07", "close": 42.2, "volume": 62.0}, {"date": "2023-03-08", "close": 41.1, "volume": 690.0}, {"date": "2023-03-09", "close": 38.0, "volume": 4556.0}, {"date": "2023-03-10", "close": 36.5, "volume": 704.0}, {"date": "2023-03-13", "close": 35.0, "volume": 409.0}, {"date": "2023-03-14", "close": 35.6, "volume": 881.0}, {"date": "2023-03-15", "close": 35.0, "volume": 22.0}, {"date": "2023-03-16", "close": 35.001, "volume": 216.0}, {"date": "2023-03-17", "close": 34.4, "volume": 2613.0}, {"date": "2023-03-20", "close": 34.468, "volume": 462.0}, {"date": "2023-03-21", "close": 34.789, "volume": 153.0}, {"date": "2023-03-22", "close": 39.9, "volume": 15226.0}, {"date": "2023-03-23", "close": 42.15, "volume": 9865.0}, {"date": "2023-03-24", "close": 42.65, "volume": 6182.0}, {"date": "2023-03-27", "close": 41.6, "volume": 2084.0}, {"date": "2023-03-28", "close": 40.2, "volume": 2489.0}, {"date": "2023-03-29", "close": 42.0, "volume": 1364.0}, {"date": "2023-03-30", "close": 40.3, "volume": 772.0}, {"date": "2023-03-31", "close": 38.8, "volume": 1149.0}, {"date": "2023-04-03", "close": 39.8, "volume": 1233.0}, {"date": "2023-04-04", "close": 40.2, "volume": 391.0}, {"date": "2023-04-05", "close": 36.5, "volume": 919.0}, {"date": "2023-04-06", "close": 37.5, "volume": 696.0}, {"date": "2023-04-10", "close": 37.7, "volume": 1223.0}, {"date": "2023-04-11", "close": 41.5, "volume": 359.0}, {"date": "2023-04-12", "close": 38.05, "volume": 1075.0}, {"date": "2023-04-13", "close": 40.7, "volume": 1317.0}, {"date": "2023-04-14", "close": 39.0, "volume": 514.0}, {"date": "2023-04-17", "close": 38.3, "volume": 1053.0}, {"date": "2023-04-18", "close": 39.3, "volume": 1967.0}, {"date": "2023-04-19", "close": 38.8, "volume": 1325.0}, {"date": "2023-04-20", "close": 38.2, "volume": 1659.0}, {"date": "2023-04-21", "close": 38.8, "volume": 627.0}, {"date": "2023-04-24", "close": 36.2, "volume": 1430.0}, {"date": "2023-04-25", "close": 36.8, "volume": 393.0}, {"date": "2023-04-26", "close": 36.5, "volume": 830.0}, {"date": "2023-04-27", "close": 35.8, "volume": 735.0}, {"date": "2023-04-28", "close": 35.9, "volume": 1018.0}, {"date": "2023-05-01", "close": 36.2, "volume": 589.0}, {"date": "2023-05-02", "close": 36.2, "volume": 796.0}, {"date": "2023-05-03", "close": 35.3, "volume": 775.0}, {"date": "2023-05-04", "close": 35.5, "volume": 1917.0}, {"date": "2023-05-05", "close": 35.524, "volume": 98.0}, {"date": "2023-05-08", "close": 36.0, "volume": 1221.0}, {"date": "2023-05-09", "close": 34.2, "volume": 2345.0}, {"date": "2023-05-10", "close": 35.15, "volume": 1795.0}, {"date": "2023-05-11", "close": 33.0, "volume": 5601.0}, {"date": "2023-05-12", "close": 33.8, "volume": 2261.0}, {"date": "2023-05-15", "close": 34.0, "volume": 2770.0}, {"date": "2023-05-16", "close": 32.6, "volume": 4992.0}, {"date": "2023-05-17", "close": 34.9, "volume": 4214.0}, {"date": "2023-05-18", "close": 33.2, "volume": 649.0}, {"date": "2023-05-19", "close": 33.6, "volume": 320.0}, {"date": "2023-05-22", "close": 34.0, "volume": 1669.0}, {"date": "2023-05-23", "close": 35.1, "volume": 1318.0}, {"date": "2023-05-24", "close": 33.7, "volume": 878.0}, {"date": "2023-05-25", "close": 33.4, "volume": 459.0}, {"date": "2023-05-26", "close": 36.0, "volume": 1424.0}, {"date": "2023-05-30", "close": 34.0, "volume": 392.0}, {"date": "2023-05-31", "close": 36.0, "volume": 733.0}, {"date": "2023-06-01", "close": 34.4, "volume": 681.0}, {"date": "2023-06-02", "close": 33.7, "volume": 995.0}, {"date": "2023-06-05", "close": 33.65, "volume": 972.0}, {"date": "2023-06-06", "close": 34.9, "volume": 1815.0}, {"date": "2023-06-07", "close": 35.4, "volume": 637.0}, {"date": "2023-06-08", "close": 34.2, "volume": 1730.0}, {"date": "2023-06-09", "close": 33.5, "volume": 1331.0}, {"date": "2023-06-12", "close": 33.5, "volume": 3664.0}, {"date": "2023-06-13", "close": 33.8, "volume": 1639.0}, {"date": "2023-06-14", "close": 30.1, "volume": 5000.0}, {"date": "2023-06-15", "close": 32.6, "volume": 1694.0}, {"date": "2023-06-16", "close": 32.75, "volume": 1711.0}, {"date": "2023-06-20", "close": 31.3, "volume": 5907.0}, {"date": "2023-06-21", "close": 31.35, "volume": 2765.0}, {"date": "2023-06-22", "close": 31.2, "volume": 2375.0}, {"date": "2023-06-23", "close": 31.6, "volume": 1455.0}, {"date": "2023-06-26", "close": 30.6, "volume": 969.0}, {"date": "2023-06-27", "close": 30.4, "volume": 1163.0}, {"date": "2023-06-28", "close": 31.45, "volume": 591.0}, {"date": "2023-06-29", "close": 31.6, "volume": 892.0}, {"date": "2023-06-30", "close": 29.9, "volume": 1418.0}, {"date": "2023-07-03", "close": 33.1, "volume": 414.0}, {"date": "2023-07-05", "close": 32.0, "volume": 675.0}, {"date": "2023-07-06", "close": 33.5, "volume": 981.0}, {"date": "2023-07-07", "close": 31.2, "volume": 1218.0}, {"date": "2023-07-10", "close": 29.6, "volume": 3668.0}, {"date": "2023-07-11", "close": 29.7, "volume": 4824.0}, {"date": "2023-07-12", "close": 31.6, "volume": 1604.0}, {"date": "2023-07-13", "close": 32.2, "volume": 475.0}, {"date": "2023-07-14", "close": 30.25, "volume": 667.0}, {"date": "2023-07-17", "close": 30.9, "volume": 1367.0}, {"date": "2023-07-18", "close": 30.1, "volume": 899.0}, {"date": "2023-07-19", "close": 33.75, "volume": 3535.0}, {"date": "2023-07-20", "close": 37.1, "volume": 3280.0}, {"date": "2023-07-21", "close": 39.4, "volume": 3271.0}, {"date": "2023-07-24", "close": 38.8, "volume": 1682.0}, {"date": "2023-07-25", "close": 35.9, "volume": 1376.0}, {"date": "2023-07-26", "close": 35.9, "volume": 2378.0}, {"date": "2023-07-27", "close": 36.5, "volume": 2164.0}, {"date": "2023-07-28", "close": 36.5, "volume": 815.0}, {"date": "2023-07-31", "close": 37.15, "volume": 1088.0}, {"date": "2023-08-01", "close": 38.9, "volume": 1868.0}, {"date": "2023-08-02", "close": 35.9, "volume": 800.0}, {"date": "2023-08-03", "close": 35.65, "volume": 639.0}, {"date": "2023-08-04", "close": 35.0, "volume": 917.0}, {"date": "2023-08-07", "close": 34.45, "volume": 1671.0}, {"date": "2023-08-08", "close": 33.1, "volume": 509.0}, {"date": "2023-08-09", "close": 31.6, "volume": 1064.0}, {"date": "2023-08-10", "close": 32.1, "volume": 338.0}, {"date": "2023-08-11", "close": 29.0, "volume": 2967.0}, {"date": "2023-08-14", "close": 30.5, "volume": 745.0}, {"date": "2023-08-15", "close": 27.9, "volume": 3621.0}, {"date": "2023-08-16", "close": 27.1, "volume": 2061.0}, {"date": "2023-08-17", "close": 28.7, "volume": 494.0}, {"date": "2023-08-18", "close": 27.5, "volume": 1140.0}, {"date": "2023-08-21", "close": 26.6, "volume": 3111.0}, {"date": "2023-08-22", "close": 26.9, "volume": 826.0}, {"date": "2023-08-23", "close": 26.75, "volume": 2527.0}, {"date": "2023-08-24", "close": 27.1, "volume": 146.0}, {"date": "2023-08-25", "close": 26.0, "volume": 402.0}, {"date": "2023-08-28", "close": 26.1, "volume": 1452.0}, {"date": "2023-08-29", "close": 26.4, "volume": 326.0}, {"date": "2023-08-30", "close": 26.5, "volume": 924.0}, {"date": "2023-08-31", "close": 26.1, "volume": 382.0}, {"date": "2023-09-01", "close": 27.5, "volume": 263.0}, {"date": "2023-09-05", "close": 27.328, "volume": 480.0}, {"date": "2023-09-06", "close": 27.8, "volume": 759.0}, {"date": "2023-09-07", "close": 26.5, "volume": 984.0}, {"date": "2023-09-08", "close": 25.3, "volume": 419.0}, {"date": "2023-09-11", "close": 25.1, "volume": 493.0}, {"date": "2023-09-12", "close": 25.107, "volume": 666.0}, {"date": "2023-09-13", "close": 23.1, "volume": 249.0}, {"date": "2023-09-14", "close": 22.5, "volume": 190.0}, {"date": "2023-09-15", "close": 24.6, "volume": 451.0}, {"date": "2023-09-18", "close": 22.7, "volume": 535.0}, {"date": "2023-09-19", "close": 22.2, "volume": 3837.0}, {"date": "2023-09-20", "close": 21.1, "volume": 875.0}, {"date": "2023-09-21", "close": 20.1, "volume": 1042.0}, {"date": "2023-09-22", "close": 20.2, "volume": 518.0}, {"date": "2023-09-25", "close": 20.5, "volume": 260.0}, {"date": "2023-09-26", "close": 20.2, "volume": 2006.0}, {"date": "2023-09-27", "close": 18.082, "volume": 1431.0}, {"date": "2023-09-28", "close": 16.9, "volume": 2018.0}, {"date": "2023-09-29", "close": 16.3, "volume": 803.0}, {"date": "2023-10-02", "close": 15.6, "volume": 331.0}, {"date": "2023-10-03", "close": 14.4, "volume": 488.0}, {"date": "2023-10-04", "close": 14.4, "volume": 124.0}, {"date": "2023-10-05", "close": 12.995, "volume": 618.0}, {"date": "2023-10-06", "close": 13.9, "volume": 3057.0}, {"date": "2023-10-09", "close": 13.4, "volume": 1458.0}, {"date": "2023-10-10", "close": 13.4, "volume": 69.0}, {"date": "2023-10-11", "close": 13.6, "volume": 99.0}, {"date": "2023-10-12", "close": 15.6, "volume": 698.0}, {"date": "2023-10-13", "close": 16.0, "volume": 282.0}, {"date": "2023-10-16", "close": 16.0, "volume": 863.0}, {"date": "2023-10-17", "close": 15.0, "volume": 1753.0}, {"date": "2023-10-18", "close": 14.5, "volume": 1206.0}, {"date": "2023-10-19", "close": 15.803, "volume": 510.0}, {"date": "2023-10-20", "close": 15.2, "volume": 42.0}, {"date": "2023-10-23", "close": 14.0, "volume": 317.0}, {"date": "2023-10-24", "close": 15.0, "volume": 483.0}, {"date": "2023-10-25", "close": 13.5, "volume": 628.0}, {"date": "2023-10-26", "close": 13.5, "volume": 267.0}, {"date": "2023-10-27", "close": 13.3, "volume": 1153.0}, {"date": "2023-10-30", "close": 12.7, "volume": 2656.0}, {"date": "2023-10-31", "close": 13.0, "volume": 123.0}, {"date": "2023-11-01", "close": 13.0, "volume": null}, {"date": "2023-11-02", "close": 12.5, "volume": 2170.0}, {"date": "2023-11-03", "close": 13.9, "volume": 134.0}, {"date": "2023-11-06", "close": 15.5, "volume": 1021.0}, {"date": "2023-11-07", "close": 14.898, "volume": 558.0}, {"date": "2023-11-08", "close": 14.4, "volume": 685.0}, {"date": "2023-11-09", "close": 14.899, "volume": 1776.0}, {"date": "2023-11-10", "close": 13.8, "volume": 277.0}, {"date": "2023-11-13", "close": 14.6, "volume": 185.0}, {"date": "2023-11-14", "close": 14.4, "volume": 260.0}, {"date": "2023-11-15", "close": 14.7, "volume": 328.0}, {"date": "2023-11-16", "close": 15.15, "volume": 266.0}, {"date": "2023-11-17", "close": 14.1, "volume": 738.0}, {"date": "2023-11-20", "close": 14.0, "volume": 163.0}, {"date": "2023-11-21", "close": 14.2, "volume": 401.0}, {"date": "2023-11-22", "close": 13.938, "volume": 56.0}, {"date": "2023-11-24", "close": 13.9, "volume": 54.0}, {"date": "2023-11-27", "close": 13.7, "volume": 489.0}, {"date": "2023-11-28", "close": 13.8, "volume": 413.0}, {"date": "2023-11-29", "close": 12.5, "volume": 1148.0}, {"date": "2023-11-30", "close": 13.045, "volume": 166.0}, {"date": "2023-12-01", "close": 13.3, "volume": 893.0}, {"date": "2023-12-04", "close": 11.9, "volume": 5453.0}, {"date": "2023-12-05", "close": 12.3, "volume": 2113.0}, {"date": "2023-12-06", "close": 11.899, "volume": 881.0}, {"date": "2023-12-07", "close": 11.715, "volume": 3981.0}, {"date": "2023-12-08", "close": 11.7, "volume": 1872.0}, {"date": "2023-12-11", "close": 11.8, "volume": 3253.0}, {"date": "2023-12-12", "close": 10.5, "volume": 1893.0}, {"date": "2023-12-13", "close": 9.202, "volume": 5278.0}, {"date": "2023-12-14", "close": 10.0, "volume": 6439.0}, {"date": "2023-12-15", "close": 9.9, "volume": 4022.0}, {"date": "2023-12-18", "close": 10.996, "volume": 3837.0}, {"date": "2023-12-19", "close": 11.0, "volume": 779.0}, {"date": "2023-12-20", "close": 12.5, "volume": 9217.0}, {"date": "2023-12-21", "close": 12.95, "volume": 3126.0}, {"date": "2023-12-22", "close": 12.003, "volume": 969.0}, {"date": "2023-12-26", "close": 13.0, "volume": 7632.0}, {"date": "2023-12-27", "close": 12.2, "volume": 2552.0}, {"date": "2023-12-28", "close": 12.5, "volume": 2886.0}, {"date": "2023-12-29", "close": 11.05, "volume": 4354.0}, {"date": "2024-01-02", "close": 12.201, "volume": 1525.0}, {"date": "2024-01-03", "close": 12.8, "volume": 2733.0}, {"date": "2024-01-04", "close": 11.301, "volume": 4108.0}, {"date": "2024-01-05", "close": 11.497, "volume": 1052.0}, {"date": "2024-01-08", "close": 12.1, "volume": 1502.0}, {"date": "2024-01-09", "close": 12.0, "volume": 2849.0}, {"date": "2024-01-10", "close": 12.1, "volume": 618.0}, {"date": "2024-01-11", "close": 12.0, "volume": 1544.0}, {"date": "2024-01-12", "close": 11.8, "volume": 1421.0}, {"date": "2024-01-16", "close": 11.7, "volume": 661.0}, {"date": "2024-01-17", "close": 11.4, "volume": 634.0}, {"date": "2024-01-18", "close": 11.3, "volume": 932.0}, {"date": "2024-01-19", "close": 11.546, "volume": 181.0}, {"date": "2024-01-22", "close": 11.7, "volume": 572.0}, {"date": "2024-01-23", "close": 11.6, "volume": 792.0}, {"date": "2024-01-24", "close": 11.5, "volume": 695.0}, {"date": "2024-01-25", "close": 10.8, "volume": 1211.0}, {"date": "2024-01-26", "close": 12.0, "volume": 1169.0}, {"date": "2024-01-29", "close": 11.7, "volume": 1068.0}, {"date": "2024-01-30", "close": 12.195, "volume": 17110.0}, {"date": "2024-01-31", "close": 14.0, "volume": 5730.0}, {"date": "2024-02-01", "close": 15.0, "volume": 3447.0}, {"date": "2024-02-02", "close": 13.9, "volume": 4092.0}, {"date": "2024-02-05", "close": 12.5, "volume": 1372.0}, {"date": "2024-02-06", "close": 13.0, "volume": 291.0}, {"date": "2024-02-07", "close": 12.5, "volume": 564.0}, {"date": "2024-02-08", "close": 12.475, "volume": 338.0}, {"date": "2024-02-09", "close": 13.0, "volume": 9843.0}, {"date": "2024-02-12", "close": 13.0, "volume": 301.0}, {"date": "2024-02-13", "close": 12.699, "volume": 775.0}, {"date": "2024-02-14", "close": 10.8, "volume": 8900.0}, {"date": "2024-02-15", "close": 11.15, "volume": 1807.0}, {"date": "2024-02-16", "close": 11.7, "volume": 3093.0}, {"date": "2024-02-20", "close": 11.9, "volume": 1358.0}, {"date": "2024-02-21", "close": 11.1, "volume": 1605.0}, {"date": "2024-02-22", "close": 11.199, "volume": 956.0}, {"date": "2024-02-23", "close": 11.06, "volume": 6237.0}, {"date": "2024-02-26", "close": 10.869, "volume": 2281.0}, {"date": "2024-02-27", "close": 9.521, "volume": 5865.0}, {"date": "2024-02-28", "close": 11.8, "volume": 7218.0}, {"date": "2024-02-29", "close": 11.2, "volume": 4057.0}, {"date": "2024-03-01", "close": 11.325, "volume": 924.0}, {"date": "2024-03-04", "close": 10.5, "volume": 2357.0}, {"date": "2024-03-05", "close": 10.7, "volume": 1473.0}, {"date": "2024-03-06", "close": 10.527, "volume": 3659.0}, {"date": "2024-03-07", "close": 11.0, "volume": 2561.0}, {"date": "2024-03-08", "close": 11.0, "volume": 3395.0}, {"date": "2024-03-11", "close": 10.941, "volume": 1668.0}, {"date": "2024-03-12", "close": 10.55, "volume": 1182.0}, {"date": "2024-03-13", "close": 10.55, "volume": 1511.0}, {"date": "2024-03-14", "close": 10.5, "volume": 11903.0}, {"date": "2024-03-15", "close": 10.441, "volume": 581.0}, {"date": "2024-03-18", "close": 10.4, "volume": 2600.0}, {"date": "2024-03-19", "close": 9.822, "volume": 1119.0}, {"date": "2024-03-20", "close": 10.3, "volume": 1201.0}, {"date": "2024-03-21", "close": 10.3, "volume": 3258.0}, {"date": "2024-03-22", "close": 9.8, "volume": 4631.0}, {"date": "2024-03-25", "close": 9.875, "volume": 1681.0}, {"date": "2024-03-26", "close": 9.875, "volume": 3523.0}, {"date": "2024-03-27", "close": 9.8, "volume": 1344.0}, {"date": "2024-03-28", "close": 9.801, "volume": 1967.0}, {"date": "2024-04-01", "close": 9.951, "volume": 2186.0}, {"date": "2024-04-02", "close": 10.2, "volume": 3611.0}, {"date": "2024-04-03", "close": 10.5, "volume": 14016.0}, {"date": "2024-04-04", "close": 9.912, "volume": 2184.0}, {"date": "2024-04-05", "close": 9.839, "volume": 1479.0}, {"date": "2024-04-08", "close": 8.86, "volume": 10847.0}, {"date": "2024-04-09", "close": 8.245, "volume": 3325.0}, {"date": "2024-04-10", "close": 8.368, "volume": 2304.0}, {"date": "2024-04-11", "close": 8.4049, "volume": 1647.0}, {"date": "2024-04-12", "close": 8.401, "volume": 480.0}, {"date": "2024-04-15", "close": 8.605, "volume": 430.0}, {"date": "2024-04-16", "close": 9.459, "volume": 9896.0}, {"date": "2024-04-17", "close": 8.569, "volume": 1750.0}, {"date": "2024-04-18", "close": 9.001, "volume": 455.0}, {"date": "2024-04-19", "close": 9.4, "volume": 1196.0}, {"date": "2024-04-22", "close": 9.35, "volume": 1561.0}, {"date": "2024-04-23", "close": 9.252, "volume": 883.0}, {"date": "2024-04-24", "close": 9.2, "volume": 756.0}, {"date": "2024-04-25", "close": 8.61, "volume": 9290.0}, {"date": "2024-04-26", "close": 8.896, "volume": 307.0}, {"date": "2024-04-29", "close": 8.768, "volume": 274.0}, {"date": "2024-04-30", "close": 7.125, "volume": 4297.0}, {"date": "2024-05-01", "close": 7.82, "volume": 3685.0}, {"date": "2024-05-02", "close": 8.5, "volume": 2449.0}, {"date": "2024-05-03", "close": 8.504, "volume": 1522.0}, {"date": "2024-05-06", "close": 8.201, "volume": 644.0}, {"date": "2024-05-07", "close": 7.5, "volume": 5328.0}, {"date": "2024-05-08", "close": 7.282, "volume": 3892.0}, {"date": "2024-05-09", "close": 7.45, "volume": 779.0}, {"date": "2024-05-10", "close": 6.983, "volume": 534.0}, {"date": "2024-05-13", "close": 6.8945, "volume": 1799.0}, {"date": "2024-05-14", "close": 6.6, "volume": 1126.0}, {"date": "2024-05-15", "close": 6.997, "volume": 4404.0}, {"date": "2024-05-16", "close": 7.392, "volume": 5857.0}, {"date": "2024-05-17", "close": 7.5, "volume": 4887.0}, {"date": "2024-05-20", "close": 7.05, "volume": 17367.0}, {"date": "2024-05-21", "close": 7.997, "volume": 9592.0}, {"date": "2024-05-22", "close": 7.901, "volume": 4489.0}, {"date": "2024-05-23", "close": 8.0, "volume": 4068.0}, {"date": "2024-05-24", "close": 8.0, "volume": 1896.0}, {"date": "2024-05-28", "close": 8.05, "volume": 3480.0}, {"date": "2024-05-29", "close": 7.8, "volume": 2303.0}, {"date": "2024-05-30", "close": 7.21, "volume": 1376.0}, {"date": "2024-05-31", "close": 8.0, "volume": 4658.0}, {"date": "2024-06-03", "close": 7.404, "volume": 418.0}, {"date": "2024-06-04", "close": 7.641, "volume": 4475.0}, {"date": "2024-06-05", "close": 7.55, "volume": 2212.0}, {"date": "2024-06-06", "close": 7.687, "volume": 1325.0}, {"date": "2024-06-07", "close": 8.136, "volume": 2428.0}, {"date": "2024-06-10", "close": 7.7, "volume": 2483.0}, {"date": "2024-06-11", "close": 7.5, "volume": 508.0}, {"date": "2024-06-12", "close": 7.801, "volume": 3130.0}, {"date": "2024-06-13", "close": 8.4, "volume": 11737.0}, {"date": "2024-06-14", "close": 8.801, "volume": 7810.0}, {"date": "2024-06-17", "close": 8.606, "volume": 454.0}, {"date": "2024-06-18", "close": 8.697, "volume": 1563.0}, {"date": "2024-06-20", "close": 9.1811, "volume": 1083.0}, {"date": "2024-06-21", "close": 8.3, "volume": 1308.0}, {"date": "2024-06-24", "close": 8.349, "volume": 592.0}, {"date": "2024-06-25", "close": 9.0, "volume": 3791.0}, {"date": "2024-06-26", "close": 9.197, "volume": 3445.0}, {"date": "2024-06-27", "close": 8.699, "volume": 1085.0}, {"date": "2024-06-28", "close": 8.9, "volume": 10917.0}, {"date": "2024-07-01", "close": 8.6, "volume": 2626.0}, {"date": "2024-07-02", "close": 9.193, "volume": 1904.0}, {"date": "2024-07-03", "close": 9.0, "volume": 1345.0}, {"date": "2024-07-05", "close": 8.524, "volume": 2518.0}, {"date": "2024-07-08", "close": 8.447, "volume": 802.0}, {"date": "2024-07-09", "close": 9.3, "volume": 7391.0}, {"date": "2024-07-10", "close": 8.568, "volume": 1330.0}, {"date": "2024-07-11", "close": 8.705, "volume": 1120.0}, {"date": "2024-07-12", "close": 9.6, "volume": 15486.0}, {"date": "2024-07-15", "close": 8.82, "volume": 13097.0}, {"date": "2024-07-16", "close": 8.627, "volume": 2426.0}, {"date": "2024-07-17", "close": 8.6, "volume": 1380.0}, {"date": "2024-07-18", "close": 8.6386, "volume": 3323.0}, {"date": "2024-07-19", "close": 8.21, "volume": 763.0}, {"date": "2024-07-22", "close": 7.9, "volume": 1100.0}, {"date": "2024-07-23", "close": 7.1, "volume": 3502.0}, {"date": "2024-07-24", "close": 6.7, "volume": 3852.0}, {"date": "2024-07-25", "close": 4.499, "volume": 1503343.0}, {"date": "2024-07-26", "close": 5.01, "volume": 145958.0}, {"date": "2024-07-29", "close": 4.49, "volume": 64092.0}, {"date": "2024-07-30", "close": 4.3, "volume": 30132.0}, {"date": "2024-07-31", "close": 4.25, "volume": 29684.0}, {"date": "2024-08-01", "close": 4.172, "volume": 11496.0}, {"date": "2024-08-02", "close": 4.1105, "volume": 17625.0}, {"date": "2024-08-05", "close": 3.756, "volume": 19470.0}, {"date": "2024-08-06", "close": 3.757, "volume": 8062.0}, {"date": "2024-08-07", "close": 3.745, "volume": 7210.0}, {"date": "2024-08-08", "close": 3.745, "volume": 11210.0}, {"date": "2024-08-09", "close": 3.66, "volume": 11716.0}, {"date": "2024-08-12", "close": 3.75, "volume": 14091.0}, {"date": "2024-08-13", "close": 4.153, "volume": 33856.0}, {"date": "2024-08-14", "close": 4.0, "volume": 3236.0}, {"date": "2024-08-15", "close": 4.2005, "volume": 8101.0}, {"date": "2024-08-16", "close": 4.308, "volume": 44552.0}, {"date": "2024-08-19", "close": 4.698, "volume": 16681.0}, {"date": "2024-08-20", "close": 4.49, "volume": 7521.0}, {"date": "2024-08-21", "close": 6.0, "volume": 82283.0}, {"date": "2024-08-22", "close": 6.949, "volume": 98064.0}, {"date": "2024-08-23", "close": 6.46, "volume": 56091.0}, {"date": "2024-08-26", "close": 6.04, "volume": 10357.0}, {"date": "2024-08-27", "close": 6.657, "volume": 23485.0}, {"date": "2024-08-28", "close": 6.584, "volume": 13395.0}, {"date": "2024-08-29", "close": 6.797, "volume": 12497.0}, {"date": "2024-08-30", "close": 6.989, "volume": 12260.0}, {"date": "2024-09-03", "close": 6.789, "volume": 2734.0}, {"date": "2024-09-04", "close": 6.874, "volume": 16303.0}, {"date": "2024-09-05", "close": 6.811, "volume": 5042.0}, {"date": "2024-09-06", "close": 6.799, "volume": 2251.0}, {"date": "2024-09-09", "close": 5.8, "volume": 18215.0}, {"date": "2024-09-10", "close": 6.3705, "volume": 12589.0}, {"date": "2024-09-11", "close": 6.55, "volume": 3608.0}, {"date": "2024-09-12", "close": 6.3, "volume": 2321.0}, {"date": "2024-09-13", "close": 6.2, "volume": 5539.0}, {"date": "2024-09-16", "close": 6.4, "volume": 17056.0}, {"date": "2024-09-17", "close": 6.303, "volume": 2381.0}, {"date": "2024-09-18", "close": 6.476, "volume": 7892.0}, {"date": "2024-09-19", "close": 7.0237, "volume": 7103.0}, {"date": "2024-09-20", "close": 7.2, "volume": 12478.0}, {"date": "2024-09-23", "close": 7.492, "volume": 20034.0}, {"date": "2024-09-24", "close": 7.2, "volume": 17784.0}, {"date": "2024-09-25", "close": 7.042, "volume": 7312.0}, {"date": "2024-09-26", "close": 7.1, "volume": 4415.0}, {"date": "2024-09-27", "close": 6.799, "volume": 2743.0}, {"date": "2024-09-30", "close": 6.799, "volume": 3186.0}, {"date": "2024-10-01", "close": 6.2, "volume": 11171.0}, {"date": "2024-10-02", "close": 6.511, "volume": 3450.0}, {"date": "2024-10-03", "close": 6.511, "volume": 8040.0}, {"date": "2024-10-04", "close": 6.6, "volume": 12394.0}, {"date": "2024-10-07", "close": 6.99, "volume": 13746.0}, {"date": "2024-10-08", "close": 6.512, "volume": 2936.0}, {"date": "2024-10-09", "close": 6.5, "volume": 14049.0}, {"date": "2024-10-10", "close": 6.579, "volume": 2436.0}, {"date": "2024-10-11", "close": 6.8, "volume": 963.0}, {"date": "2024-10-14", "close": 6.62, "volume": 1532.0}, {"date": "2024-10-15", "close": 6.701, "volume": 3493.0}, {"date": "2024-10-16", "close": 6.7, "volume": 6821.0}, {"date": "2024-10-17", "close": 6.78, "volume": 914.0}, {"date": "2024-10-18", "close": 6.925, "volume": 1478.0}, {"date": "2024-10-21", "close": 6.7, "volume": 2410.0}, {"date": "2024-10-22", "close": 6.7, "volume": 2274.0}, {"date": "2024-10-23", "close": 6.7, "volume": 1242.0}, {"date": "2024-10-24", "close": 6.502, "volume": 2730.0}, {"date": "2024-10-25", "close": 6.539, "volume": 258.0}, {"date": "2024-10-28", "close": 6.461, "volume": 2074.0}, {"date": "2024-10-29", "close": 6.15, "volume": 2501.0}, {"date": "2024-10-30", "close": 5.438, "volume": 44103.0}, {"date": "2024-10-31", "close": 4.9, "volume": 6639.0}, {"date": "2024-11-01", "close": 5.101, "volume": 1994.0}, {"date": "2024-11-04", "close": 5.56, "volume": 3342.0}, {"date": "2024-11-05", "close": 5.647, "volume": 483.0}, {"date": "2024-11-06", "close": 5.984, "volume": 4139.0}, {"date": "2024-11-07", "close": 5.91, "volume": 14108.0}, {"date": "2024-11-08", "close": 5.607, "volume": 978.0}, {"date": "2024-11-11", "close": 5.5, "volume": 8724.0}, {"date": "2024-11-12", "close": 5.564, "volume": 2086.0}, {"date": "2024-11-13", "close": 5.3, "volume": 3052.0}, {"date": "2024-11-14", "close": 5.0, "volume": 1894.0}, {"date": "2024-11-15", "close": 5.15, "volume": 8764.0}, {"date": "2024-11-18", "close": 4.877, "volume": 9090.0}, {"date": "2024-11-19", "close": 4.31, "volume": 14750.0}, {"date": "2024-11-20", "close": 4.41, "volume": 5193.0}, {"date": "2024-11-21", "close": 4.751, "volume": 7001.0}, {"date": "2024-11-22", "close": 5.34, "volume": 26892.0}, {"date": "2024-11-25", "close": 5.55, "volume": 5595.0}, {"date": "2024-11-26", "close": 5.76, "volume": 2984.0}, {"date": "2024-11-27", "close": 5.75, "volume": 2415.0}, {"date": "2024-11-29", "close": 5.605, "volume": 4322.0}, {"date": "2024-12-02", "close": 5.351, "volume": 2074.0}, {"date": "2024-12-03", "close": 5.363, "volume": 3933.0}, {"date": "2024-12-04", "close": 5.1, "volume": 2386.0}, {"date": "2024-12-05", "close": 5.1, "volume": 7582.0}, {"date": "2024-12-06", "close": 5.231, "volume": 1175.0}, {"date": "2024-12-09", "close": 5.23, "volume": 2827.0}, {"date": "2024-12-10", "close": 5.1, "volume": 15399.0}, {"date": "2024-12-11", "close": 5.109, "volume": 6527.0}, {"date": "2024-12-12", "close": 4.999, "volume": 2433.0}, {"date": "2024-12-13", "close": 4.795, "volume": 3471.0}, {"date": "2024-12-16", "close": 4.659, "volume": 3982.0}, {"date": "2024-12-17", "close": 4.94, "volume": 3247.0}, {"date": "2024-12-18", "close": 4.409, "volume": 3422.0}, {"date": "2024-12-19", "close": 4.402, "volume": 2329.0}, {"date": "2024-12-20", "close": 4.29, "volume": 4861.0}, {"date": "2024-12-23", "close": 16.5, "volume": 1837618.0}, {"date": "2024-12-24", "close": 9.798, "volume": 307138.0}, {"date": "2024-12-26", "close": 12.2, "volume": 115764.0}, {"date": "2024-12-27", "close": 11.2, "volume": 39963.0}, {"date": "2024-12-30", "close": 11.2, "volume": 27570.0}, {"date": "2024-12-31", "close": 9.301, "volume": 31200.0}, {"date": "2025-01-02", "close": 10.15, "volume": 30719.0}, {"date": "2025-01-03", "close": 10.9, "volume": 19560.0}, {"date": "2025-01-06", "close": 9.998, "volume": 33499.0}, {"date": "2025-01-07", "close": 14.0, "volume": 224358.0}, {"date": "2025-01-08", "close": 11.1, "volume": 80021.0}, {"date": "2025-01-10", "close": 10.45, "volume": 16935.0}, {"date": "2025-01-13", "close": 12.3, "volume": 78164.0}, {"date": "2025-01-14", "close": 12.6, "volume": 40906.0}, {"date": "2025-01-15", "close": 13.0, "volume": 27029.0}, {"date": "2025-01-16", "close": 12.134, "volume": 13287.0}, {"date": "2025-01-17", "close": 10.5, "volume": 17576.0}, {"date": "2025-01-21", "close": 8.984, "volume": 56248.0}, {"date": "2025-01-22", "close": 8.99, "volume": 10281.0}, {"date": "2025-01-23", "close": 8.631, "volume": 8908.0}, {"date": "2025-01-24", "close": 8.858, "volume": 9368.0}, {"date": "2025-01-27", "close": 8.481, "volume": 10377.0}, {"date": "2025-01-28", "close": 8.021, "volume": 10023.0}, {"date": "2025-01-29", "close": 8.1, "volume": 1691.0}, {"date": "2025-01-30", "close": 7.7, "volume": 7779.0}, {"date": "2025-01-31", "close": 7.646, "volume": 6414.0}, {"date": "2025-02-03", "close": 7.32, "volume": 10208.0}, {"date": "2025-02-04", "close": 7.101, "volume": 5654.0}, {"date": "2025-02-05", "close": 7.61, "volume": 4762.0}, {"date": "2025-02-06", "close": 6.813, "volume": 15483.0}, {"date": "2025-02-07", "close": 6.302, "volume": 6018.0}, {"date": "2025-02-10", "close": 6.506, "volume": 2761.0}, {"date": "2025-02-11", "close": 6.247, "volume": 2862.0}, {"date": "2025-02-12", "close": 6.03, "volume": 6091.0}, {"date": "2025-02-13", "close": 6.161, "volume": 8388.0}, {"date": "2025-02-14", "close": 6.1, "volume": 5461.0}, {"date": "2025-02-18", "close": 6.007, "volume": 3092.0}, {"date": "2025-02-19", "close": 5.895, "volume": 2972.0}, {"date": "2025-02-20", "close": 6.0, "volume": 3084.0}, {"date": "2025-02-21", "close": 5.8, "volume": 2216.0}, {"date": "2025-02-24", "close": 5.84, "volume": 11400.0}, {"date": "2025-02-25", "close": 5.5, "volume": 17394.0}, {"date": "2025-02-26", "close": 5.55, "volume": 3241.0}, {"date": "2025-02-27", "close": 5.799, "volume": 1665.0}, {"date": "2025-02-28", "close": 6.701, "volume": 5317.0}, {"date": "2025-03-03", "close": 6.405, "volume": 1783.0}, {"date": "2025-03-04", "close": 6.224, "volume": 1006.0}, {"date": "2025-03-05", "close": 6.01, "volume": 3496.0}, {"date": "2025-03-06", "close": 5.71, "volume": 3655.0}, {"date": "2025-03-07", "close": 5.701, "volume": 1226.0}, {"date": "2025-03-10", "close": 5.9, "volume": 3958.0}, {"date": "2025-03-11", "close": 5.919, "volume": 1326.0}, {"date": "2025-03-12", "close": 6.039, "volume": 4090.0}, {"date": "2025-03-13", "close": 6.01, "volume": 620.0}, {"date": "2025-03-14", "close": 5.561, "volume": 2065.0}, {"date": "2025-03-17", "close": 5.698, "volume": 8576.0}, {"date": "2025-03-18", "close": 5.6, "volume": 351.0}, {"date": "2025-03-19", "close": 5.825, "volume": 2111.0}, {"date": "2025-03-20", "close": 5.77, "volume": 845.0}, {"date": "2025-03-21", "close": 5.2, "volume": 589.0}, {"date": "2025-03-24", "close": 5.704, "volume": 2648.0}, {"date": "2025-03-25", "close": 5.59, "volume": 1355.0}, {"date": "2025-03-26", "close": 5.59, "volume": 1111.0}, {"date": "2025-03-27", "close": 5.29, "volume": 1624.0}, {"date": "2025-03-28", "close": 5.5, "volume": 4503.0}, {"date": "2025-03-31", "close": 5.2, "volume": 5125.0}, {"date": "2025-04-01", "close": 4.913, "volume": 4553.0}, {"date": "2025-04-02", "close": 4.84, "volume": 3435.0}, {"date": "2025-04-03", "close": 5.0, "volume": 2413.0}, {"date": "2025-04-04", "close": 4.656, "volume": 1945.0}, {"date": "2025-04-07", "close": 4.7, "volume": 5028.0}, {"date": "2025-04-08", "close": 4.4, "volume": 2089.0}, {"date": "2025-04-09", "close": 4.45, "volume": 5599.0}, {"date": "2025-04-10", "close": 4.1, "volume": 10800.0}, {"date": "2025-04-11", "close": 4.3, "volume": 1917.0}, {"date": "2025-04-14", "close": 4.284, "volume": 9920.0}, {"date": "2025-04-15", "close": 5.0, "volume": 2750.0}, {"date": "2025-04-16", "close": 4.8, "volume": 239.0}, {"date": "2025-04-17", "close": 5.5, "volume": 576720.0}, {"date": "2025-04-21", "close": 5.85, "volume": 107994.0}, {"date": "2025-04-22", "close": 5.97, "volume": 14401.0}, {"date": "2025-04-23", "close": 7.002, "volume": 16982.0}, {"date": "2025-04-24", "close": 7.76, "volume": 11014.0}, {"date": "2025-04-25", "close": 7.8221, "volume": 4379.0}, {"date": "2025-04-28", "close": 8.12, "volume": 3795.0}, {"date": "2025-04-29", "close": 8.51, "volume": 5379.0}, {"date": "2025-04-30", "close": 7.6, "volume": 8085.0}, {"date": "2025-05-01", "close": 7.74, "volume": 25210.0}, {"date": "2025-05-02", "close": 7.3, "volume": 14503.0}, {"date": "2025-05-05", "close": 4.42, "volume": 187319.0}, {"date": "2025-05-06", "close": 7.66, "volume": 277296.0}, {"date": "2025-05-07", "close": 7.72, "volume": 79720.0}, {"date": "2025-05-08", "close": 7.73, "volume": 14593.0}, {"date": "2025-05-09", "close": 7.85, "volume": 15403.0}, {"date": "2025-05-12", "close": 7.5, "volume": 24431.0}, {"date": "2025-05-13", "close": 7.57, "volume": 9040.0}, {"date": "2025-05-14", "close": 7.8135, "volume": 25047.0}, {"date": "2025-05-15", "close": 7.6695, "volume": 2546.0}, {"date": "2025-05-16", "close": 7.47, "volume": 18950.0}, {"date": "2025-05-19", "close": 7.715, "volume": 3210.0}, {"date": "2025-05-20", "close": 7.795, "volume": 10080.0}, {"date": "2025-05-21", "close": 7.8, "volume": 3488.0}, {"date": "2025-05-22", "close": 7.685, "volume": 4936.0}, {"date": "2025-05-23", "close": 7.59, "volume": 4639.0}, {"date": "2025-05-27", "close": 7.463, "volume": 2418.0}, {"date": "2025-05-28", "close": 7.25, "volume": 4023.0}, {"date": "2025-05-29", "close": 7.2155, "volume": 96308.0}, {"date": "2025-05-30", "close": 7.21, "volume": 3188.0}, {"date": "2025-06-02", "close": 7.24, "volume": 9801.0}, {"date": "2025-06-03", "close": 7.304, "volume": 1617.0}, {"date": "2025-06-04", "close": 7.38, "volume": 9676.0}, {"date": "2025-06-05", "close": 7.23, "volume": 14950.0}, {"date": "2025-06-06", "close": 7.235, "volume": 876.0}, {"date": "2025-06-09", "close": 7.075, "volume": 5785.0}, {"date": "2025-06-10", "close": 6.9101, "volume": 3464.0}, {"date": "2025-06-11", "close": 6.92, "volume": 1628.0}, {"date": "2025-06-12", "close": 6.9, "volume": 285334.0}, {"date": "2025-06-13", "close": 7.52, "volume": 104808.0}, {"date": "2025-06-16", "close": 7.04, "volume": 8750.0}, {"date": "2025-06-17", "close": 7.0035, "volume": 3641.0}, {"date": "2025-06-18", "close": 7.1385, "volume": 3317.0}, {"date": "2025-06-20", "close": 7.2193, "volume": 15200.0}, {"date": "2025-06-23", "close": 7.49, "volume": 8811.0}, {"date": "2025-06-24", "close": 7.2889, "volume": 5550.0}, {"date": "2025-06-25", "close": 7.49, "volume": 12485.0}, {"date": "2025-06-26", "close": 7.38, "volume": 4595.0}, {"date": "2025-06-27", "close": 7.32, "volume": 6948.0}, {"date": "2025-06-30", "close": 7.4, "volume": 1202.0}, {"date": "2025-07-01", "close": 7.33, "volume": 3903.0}, {"date": "2025-07-02", "close": 7.465, "volume": 527.0}, {"date": "2025-07-03", "close": 7.465, "volume": null}, {"date": "2025-07-07", "close": 7.29, "volume": 1669.0}, {"date": "2025-07-08", "close": 7.01, "volume": 6335.0}, {"date": "2025-07-09", "close": 7.38, "volume": 7847.0}, {"date": "2025-07-10", "close": 8.11, "volume": 26027.0}, {"date": "2025-07-11", "close": 8.139, "volume": 3552.0}, {"date": "2025-07-14", "close": 8.18, "volume": 8486.0}, {"date": "2025-07-15", "close": 8.02, "volume": 2081.0}, {"date": "2025-07-16", "close": 8.35, "volume": 6653.0}, {"date": "2025-07-17", "close": 8.4066, "volume": 2526.0}, {"date": "2025-07-18", "close": 8.13, "volume": 4501.0}, {"date": "2025-07-21", "close": 8.42, "volume": 13364.0}, {"date": "2025-07-22", "close": 9.31, "volume": 24720.0}, {"date": "2025-07-23", "close": 9.94, "volume": 6621.0}, {"date": "2025-07-24", "close": 11.11, "volume": 63525.0}, {"date": "2025-07-25", "close": 11.0, "volume": 11253.0}, {"date": "2025-07-28", "close": 12.01, "volume": 23218.0}, {"date": "2025-07-29", "close": 12.0, "volume": 11128.0}, {"date": "2025-07-30", "close": 12.48, "volume": 8521.0}, {"date": "2025-07-31", "close": 12.6, "volume": 23954.0}, {"date": "2025-08-01", "close": 13.0, "volume": 22716.0}, {"date": "2025-08-04", "close": 13.42, "volume": 44880.0}, {"date": "2025-08-05", "close": 13.75, "volume": 12513.0}, {"date": "2025-08-06", "close": 13.44, "volume": 7196.0}, {"date": "2025-08-07", "close": 14.61, "volume": 10966.0}, {"date": "2025-08-08", "close": 15.99, "volume": 16610.0}, {"date": "2025-08-11", "close": 16.203, "volume": 22557.0}, {"date": "2025-08-12", "close": 15.25, "volume": 30002.0}, {"date": "2025-08-13", "close": 15.455, "volume": 8927.0}, {"date": "2025-08-14", "close": 15.25, "volume": 25122.0}, {"date": "2025-08-15", "close": 15.44, "volume": 11955.0}, {"date": "2025-08-18", "close": 16.1, "volume": 13909.0}, {"date": "2025-08-19", "close": 17.74, "volume": 17332.0}, {"date": "2025-08-20", "close": 18.4, "volume": 61664.0}, {"date": "2025-08-21", "close": 25.8, "volume": 115249.0}, {"date": "2025-08-22", "close": 22.67, "volume": 91076.0}, {"date": "2025-08-25", "close": 21.0, "volume": 23508.0}, {"date": "2025-08-26", "close": 23.5, "volume": 39299.0}, {"date": "2025-08-27", "close": 21.95, "volume": 27616.0}, {"date": "2025-08-28", "close": 21.9, "volume": 16628.0}, {"date": "2025-08-29", "close": 22.79, "volume": 12902.0}, {"date": "2025-09-02", "close": 23.7, "volume": 8849.0}, {"date": "2025-09-03", "close": 23.4, "volume": 58020.0}, {"date": "2025-09-04", "close": 28.0, "volume": 51480.0}, {"date": "2025-09-05", "close": 27.96, "volume": 26731.0}, {"date": "2025-09-08", "close": 27.55, "volume": 14803.0}, {"date": "2025-09-09", "close": 25.9276, "volume": 9199.0}, {"date": "2025-09-10", "close": 23.95, "volume": 20050.0}, {"date": "2025-09-11", "close": 24.08, "volume": 35099.0}, {"date": "2025-09-12", "close": 24.81, "volume": 13244.0}, {"date": "2025-09-15", "close": 23.98, "volume": 6567.0}, {"date": "2025-09-16", "close": 24.15, "volume": 10649.0}, {"date": "2025-09-17", "close": 24.35, "volume": 28387.0}, {"date": "2025-09-18", "close": 26.5677, "volume": 49830.0}, {"date": "2025-09-19", "close": 30.5, "volume": 39179.0}, {"date": "2025-09-22", "close": 28.01, "volume": 14517.0}, {"date": "2025-09-23", "close": 28.81, "volume": 24302.0}, {"date": "2025-09-24", "close": 27.8, "volume": 7749.0}, {"date": "2025-09-25", "close": 27.99, "volume": 3603.0}, {"date": "2025-09-26", "close": 28.99, "volume": 7318.0}, {"date": "2025-09-29", "close": 28.74, "volume": 15214.0}, {"date": "2025-09-30", "close": 29.15, "volume": 7486.0}, {"date": "2025-10-01", "close": 29.5, "volume": 3531.0}, {"date": "2025-10-02", "close": 29.5, "volume": 4325.0}, {"date": "2025-10-03", "close": 34.8, "volume": 22795.0}, {"date": "2025-10-06", "close": 42.9, "volume": 80720.0}, {"date": "2025-10-07", "close": 40.99, "volume": 28537.0}, {"date": "2025-10-08", "close": 39.32, "volume": 11853.0}, {"date": "2025-10-09", "close": 39.65, "volume": 4693.0}, {"date": "2025-10-10", "close": 38.99, "volume": 10797.0}, {"date": "2025-10-13", "close": 39.95, "volume": 13096.0}, {"date": "2025-10-14", "close": 39.75, "volume": 15286.0}, {"date": "2025-10-15", "close": 41.76, "volume": 11868.0}, {"date": "2025-10-16", "close": 40.51, "volume": 14683.0}, {"date": "2025-10-17", "close": 40.6, "volume": 18704.0}, {"date": "2025-10-20", "close": 39.83, "volume": 7775.0}, {"date": "2025-10-21", "close": 40.0, "volume": 11815.0}, {"date": "2025-10-22", "close": 39.1, "volume": 7520.0}, {"date": "2025-10-23", "close": 39.9, "volume": 8038.0}, {"date": "2025-10-24", "close": 39.0, "volume": 18016.0}, {"date": "2025-10-27", "close": 39.81, "volume": 8814.0}, {"date": "2025-10-28", "close": 36.85, "volume": 23624.0}, {"date": "2025-10-29", "close": 37.0, "volume": 14247.0}, {"date": "2025-10-30", "close": 37.0, "volume": 5850.0}, {"date": "2025-10-31", "close": 34.5, "volume": 14886.0}, {"date": "2025-11-03", "close": 35.5, "volume": 7773.0}, {"date": "2025-11-04", "close": 33.5, "volume": 11665.0}, {"date": "2025-11-05", "close": 32.7, "volume": 4618.0}, {"date": "2025-11-06", "close": 32.005, "volume": 7176.0}, {"date": "2025-11-07", "close": 30.6346, "volume": 4481.0}, {"date": "2025-11-10", "close": 32.43, "volume": 18098.0}, {"date": "2025-11-11", "close": 31.8817, "volume": 10813.0}, {"date": "2025-11-12", "close": 31.5, "volume": 49311.0}, {"date": "2025-11-13", "close": 35.575, "volume": 114961.0}, {"date": "2025-11-14", "close": 34.0, "volume": 15919.0}, {"date": "2025-11-17", "close": 36.0, "volume": 8487.0}, {"date": "2025-11-18", "close": 35.4, "volume": 9352.0}, {"date": "2025-11-19", "close": 36.04, "volume": 14499.0}, {"date": "2025-11-20", "close": 35.75, "volume": 24523.0}, {"date": "2025-11-21", "close": 36.65, "volume": 3795.0}, {"date": "2025-11-24", "close": 41.76, "volume": 17872.0}, {"date": "2025-11-25", "close": 40.385, "volume": 12083.0}, {"date": "2025-11-26", "close": 40.69, "volume": 8028.0}, {"date": "2025-11-28", "close": 42.415, "volume": 22838.0}, {"date": "2025-12-01", "close": 38.67, "volume": 48085.0}, {"date": "2025-12-02", "close": 38.7263, "volume": 6250.0}, {"date": "2025-12-03", "close": 39.78, "volume": 30152.0}, {"date": "2025-12-04", "close": 40.7, "volume": 19339.0}, {"date": "2025-12-05", "close": 40.5, "volume": 16548.0}, {"date": "2025-12-08", "close": 41.99, "volume": 6788.0}, {"date": "2025-12-09", "close": 40.125, "volume": 10191.0}, {"date": "2025-12-10", "close": 42.3, "volume": 10471.0}, {"date": "2025-12-11", "close": 42.3, "volume": 10192.0}, {"date": "2025-12-12", "close": 39.01, "volume": 12094.0}, {"date": "2025-12-15", "close": 42.77, "volume": 14622.0}, {"date": "2025-12-16", "close": 42.125, "volume": 9480.0}, {"date": "2025-12-17", "close": 41.15, "volume": 13608.0}, {"date": "2025-12-18", "close": 42.75, "volume": 4369.0}, {"date": "2025-12-19", "close": 42.16, "volume": 6749.0}, {"date": "2025-12-22", "close": 42.16, "volume": 21702.0}, {"date": "2025-12-23", "close": 43.17, "volume": 17020.0}, {"date": "2025-12-24", "close": 43.53, "volume": 10101.0}, {"date": "2025-12-26", "close": 41.85, "volume": 28808.0}, {"date": "2025-12-29", "close": 44.54, "volume": 36278.0}, {"date": "2025-12-30", "close": 42.46, "volume": 93963.0}, {"date": "2025-12-31", "close": 42.14, "volume": 37903.0}, {"date": "2026-01-02", "close": 42.15, "volume": 17475.0}, {"date": "2026-01-05", "close": 44.19, "volume": 8790.0}, {"date": "2026-01-06", "close": 45.96, "volume": 7842.0}, {"date": "2026-01-07", "close": 53.24, "volume": 20706.0}, {"date": "2026-01-08", "close": 55.68, "volume": 14123.0}, {"date": "2026-01-09", "close": 58.0, "volume": 15638.0}, {"date": "2026-01-12", "close": 62.99, "volume": 23562.0}, {"date": "2026-01-13", "close": 62.94, "volume": 27062.0}, {"date": "2026-01-14", "close": 67.79, "volume": 15854.0}, {"date": "2026-01-15", "close": 68.31, "volume": 19141.0}, {"date": "2026-01-16", "close": 69.5, "volume": 9023.0}, {"date": "2026-01-20", "close": 72.1, "volume": 10790.0}, {"date": "2026-01-21", "close": 63.01, "volume": 28545.0}, {"date": "2026-01-22", "close": 57.5, "volume": 23105.0}, {"date": "2026-01-23", "close": 58.44, "volume": 25494.0}, {"date": "2026-01-26", "close": 57.34, "volume": 31230.0}, {"date": "2026-01-27", "close": 59.0, "volume": 5586.0}, {"date": "2026-01-28", "close": 63.5, "volume": 30815.0}, {"date": "2026-01-29", "close": 60.85, "volume": 51189.0}, {"date": "2026-01-30", "close": 64.22, "volume": 61739.0}, {"date": "2026-02-02", "close": 64.505, "volume": 48046.0}, {"date": "2026-02-03", "close": 66.1, "volume": 32885.0}, {"date": "2026-02-04", "close": 65.95, "volume": 26476.0}, {"date": "2026-02-05", "close": 64.7, "volume": 15713.0}, {"date": "2026-02-06", "close": 65.78, "volume": 8174.0}, {"date": "2026-02-09", "close": 65.27, "volume": 48177.0}, {"date": "2026-02-10", "close": 65.0, "volume": 16700.0}, {"date": "2026-02-11", "close": 66.1, "volume": 27040.0}, {"date": "2026-02-12", "close": 76.12, "volume": 24718.0}, {"date": "2026-02-13", "close": 67.2, "volume": 25850.0}, {"date": "2026-02-17", "close": 73.8, "volume": 59987.0}, {"date": "2026-02-18", "close": 81.01, "volume": 32352.0}, {"date": "2026-02-19", "close": 80.85, "volume": 13284.0}, {"date": "2026-02-20", "close": 83.98, "volume": 9936.0}, {"date": "2026-02-23", "close": 80.9, "volume": 25955.0}, {"date": "2026-02-24", "close": 87.63, "volume": 22809.0}, {"date": "2026-02-25", "close": 90.12, "volume": 32063.0}, {"date": "2026-02-26", "close": 89.15, "volume": 31425.0}, {"date": "2026-02-27", "close": 91.68, "volume": 15276.0}, {"date": "2026-03-02", "close": 91.58, "volume": 17656.0}, {"date": "2026-03-03", "close": 97.97, "volume": 28049.0}, {"date": "2026-03-04", "close": 88.4, "volume": 18788.0}, {"date": "2026-03-05", "close": 79.0, "volume": 37309.0}, {"date": "2026-03-06", "close": 81.645, "volume": 64017.0}, {"date": "2026-03-09", "close": 84.99, "volume": 32076.0}, {"date": "2026-03-10", "close": 88.7, "volume": 21397.0}, {"date": "2026-03-11", "close": 94.29, "volume": 16106.0}, {"date": "2026-03-12", "close": 85.31, "volume": 42288.0}, {"date": "2026-03-13", "close": 83.97, "volume": 38782.0}, {"date": "2026-03-16", "close": 76.04, "volume": 35678.0}, {"date": "2026-03-17", "close": 79.7475, "volume": 31073.0}, {"date": "2026-03-18", "close": 75.34, "volume": 23501.0}, {"date": "2026-03-19", "close": 81.71, "volume": 20186.0}, {"date": "2026-03-20", "close": 72.97, "volume": 16929.0}, {"date": "2026-03-23", "close": 66.2, "volume": 16127.0}, {"date": "2026-03-24", "close": 80.01, "volume": 56119.0}, {"date": "2026-03-25", "close": 79.07, "volume": 67712.0}, {"date": "2026-03-26", "close": 77.75, "volume": 63632.0}, {"date": "2026-03-27", "close": 79.2, "volume": 62788.0}, {"date": "2026-03-30", "close": 68.54, "volume": 53701.0}, {"date": "2026-03-31", "close": 79.22, "volume": 68233.0}, {"date": "2026-04-01", "close": 83.5, "volume": 57000.0}, {"date": "2026-04-02", "close": 79.46, "volume": 80099.0}, {"date": "2026-04-06", "close": 74.34, "volume": 63647.0}, {"date": "2026-04-07", "close": 71.11, "volume": 84957.0}, {"date": "2026-04-08", "close": 74.5, "volume": 155801.0}, {"date": "2026-04-09", "close": 72.02, "volume": 72427.0}, {"date": "2026-04-10", "close": 74.86, "volume": 73168.0}, {"date": "2026-04-13", "close": 74.41, "volume": 113202.0}, {"date": "2026-04-14", "close": 76.5, "volume": 32541.0}, {"date": "2026-04-15", "close": 79.8, "volume": 103664.0}, {"date": "2026-04-16", "close": 75.32, "volume": 42925.0}, {"date": "2026-04-17", "close": 73.87, "volume": 40580.0}, {"date": "2026-04-20", "close": 70.0, "volume": 26390.0}, {"date": "2026-04-21", "close": 75.89, "volume": 18125.0}, {"date": "2026-04-22", "close": 73.48, "volume": 29462.0}, {"date": "2026-04-23", "close": 72.3, "volume": 53519.0}, {"date": "2026-04-24", "close": 74.83, "volume": 36589.0}, {"date": "2026-04-27", "close": 77.0, "volume": 20992.0}, {"date": "2026-04-28", "close": 70.915, "volume": 37235.0}, {"date": "2026-04-29", "close": 71.4, "volume": 26566.0}, {"date": "2026-04-30", "close": 74.04, "volume": 16618.0}, {"date": "2026-05-01", "close": 75.61, "volume": 10948.0}, {"date": "2026-05-04", "close": 77.7, "volume": 11550.0}, {"date": "2026-05-05", "close": 73.77, "volume": 42254.0}, {"date": "2026-05-06", "close": 71.4, "volume": 16001.0}, {"date": "2026-05-07", "close": 69.54, "volume": 9041.0}, {"date": "2026-05-08", "close": 70.86, "volume": 11288.0}, {"date": "2026-05-11", "close": 69.98, "volume": 16051.0}, {"date": "2026-05-12", "close": 67.21, "volume": 22007.0}, {"date": "2026-05-13", "close": 73.05, "volume": 14718.0}, {"date": "2026-05-14", "close": 68.68, "volume": 7989.0}, {"date": "2026-05-15", "close": 72.72, "volume": 16217.0}, {"date": "2026-05-18", "close": 68.35, "volume": 13589.0}, {"date": "2026-05-19", "close": 63.31, "volume": 12541.0}, {"date": "2026-05-20", "close": 65.29, "volume": 21619.0}, {"date": "2026-05-21", "close": 68.31, "volume": 63554.0}, {"date": "2026-05-22", "close": 76.73, "volume": 76841.0}, {"date": "2026-05-26", "close": 74.5, "volume": 79982.0}, {"date": "2026-05-27", "close": 73.8, "volume": 29102.0}, {"date": "2026-05-28", "close": 75.28, "volume": 77794.0}, {"date": "2026-05-29", "close": 73.86, "volume": 38921.0}, {"date": "2026-06-01", "close": 70.4, "volume": 40029.0}, {"date": "2026-06-02", "close": 73.73, "volume": 13080.0}, {"date": "2026-06-03", "close": 71.5, "volume": 27045.0}, {"date": "2026-06-04", "close": 74.37, "volume": 69024.0}, {"date": "2026-06-05", "close": 77.98, "volume": 23703.0}, {"date": "2026-06-08", "close": 80.0, "volume": 59535.0}, {"date": "2026-06-09", "close": 76.22, "volume": 42602.0}, {"date": "2026-06-10", "close": 73.5, "volume": 21488.0}, {"date": "2026-06-11", "close": 75.3, "volume": 45005.0}, {"date": "2026-06-12", "close": 73.44, "volume": 44669.0}, {"date": "2026-06-15", "close": 73.82, "volume": 33850.0}, {"date": "2026-06-16", "close": 72.87, "volume": 50880.0}, {"date": "2026-06-17", "close": 70.36, "volume": 26052.0}, {"date": "2026-06-18", "close": 74.46, "volume": 17591.0}, {"date": "2026-06-22", "close": 73.8, "volume": 36984.0}, {"date": "2026-06-23", "close": 71.26, "volume": 14440.0}, {"date": "2026-06-24", "close": 73.4, "volume": 45012.0}, {"date": "2026-06-25", "close": 72.67, "volume": 16816.0}, {"date": "2026-06-26", "close": 73.5, "volume": 28551.0}, {"date": "2026-06-29", "close": 74.41, "volume": 15314.0}, {"date": "2026-06-30", "close": 74.14, "volume": 30577.0}, {"date": "2026-07-01", "close": 71.99, "volume": 20003.0}, {"date": "2026-07-02", "close": 74.01, "volume": 28669.0}, {"date": "2026-07-06", "close": 74.12, "volume": 21105.0}, {"date": "2026-07-07", "close": 78.44, "volume": 24448.0}, {"date": "2026-07-08", "close": 74.76, "volume": 41387.0}, {"date": "2026-07-09", "close": 76.36, "volume": 24843.0}, {"date": "2026-07-10", "close": 73.95, "volume": 54150.0}, {"date": "2026-07-13", "close": 73.91, "volume": 23193.0}, {"date": "2026-07-14", "close": 75.39, "volume": 18890.0}, {"date": "2026-07-15", "close": 77.215, "volume": 31117.0}, {"date": "2026-07-16", "close": 78.08, "volume": 101921.0}, {"date": "2026-07-17", "close": 83.2, "volume": 40555.0}, {"date": "2026-07-20", "close": 80.1, "volume": 77581.0}, {"date": "2026-07-21", "close": 89.74, "volume": 57850.0}, {"date": "2026-07-22", "close": 84.3, "volume": 43328.0}, {"date": "2026-07-23", "close": 80.55, "volume": 30823.0}, {"date": "2026-07-24", "close": 81.96, "volume": 24518.0}, {"date": "2026-07-27", "close": 79.83, "volume": 47208.0}, {"date": "2026-07-28", "close": 83.07, "volume": 53147.0}, {"date": "2026-07-29", "close": 82.545, "volume": 54348.0}, {"date": "2026-07-30", "close": 85.19, "volume": 42339.0}, {"date": "2026-07-31", "close": 82.25, "volume": 74059.0}, {"date": "2026-08-03", "close": 81.99, "volume": 87190.0}, {"date": "2026-08-04", "close": 84.495, "volume": 40096.0}, {"date": "2026-08-05", "close": 88.0, "volume": 66813.0}, {"date": "2026-08-06", "close": 86.9, "volume": 86129.0}, {"date": "2026-08-07", "close": 88.0, "volume": 46381.0}, {"date": "2026-08-10", "close": 84.74, "volume": 84320.0}, {"date": "2026-08-11", "close": 77.92, "volume": 49834.0}, {"date": "2026-08-12", "close": 71.5, "volume": 52302.0}, {"date": "2026-08-13", "close": 84.04, "volume": 77883.0}, {"date": "2026-08-14", "close": 84.69, "volume": 79403.0}, {"date": "2026-08-17", "close": 83.01, "volume": 109954.0}, {"date": "2026-08-18", "close": 79.33, "volume": 35583.0}, {"date": "2026-08-19", "close": 78.59, "volume": 33326.0}, {"date": "2026-08-20", "close": 78.495, "volume": 28595.0}, {"date": "2026-08-21", "close": 77.73, "volume": 33317.0}, {"date": "2026-08-24", "close": 77.39, "volume": 59798.0}, {"date": "2026-08-25", "close": 81.72, "volume": 55997.0}, {"date": "2026-08-26", "close": 79.43, "volume": 68606.0}, {"date": "2026-08-27", "close": 72.57, "volume": 58814.0}, {"date": "2026-08-28", "close": 68.81, "volume": 147790.0}, {"date": "2026-08-31", "close": 69.1, "volume": 111451.0}, {"date": "2026-09-01", "close": 69.52, "volume": 130155.0}, {"date": "2026-09-02", "close": 70.43, "volume": 97700.0}, {"date": "2026-09-03", "close": 70.1, "volume": 58072.0}, {"date": "2026-09-04", "close": 69.52, "volume": 29627.0}, {"date": "2026-09-08", "close": 69.37, "volume": 38594.0}, {"date": "2026-09-09", "close": 69.18, "volume": 47707.0}, {"date": "2026-09-10", "close": 66.79, "volume": 84211.0}, {"date": "2026-09-11", "close": 65.94, "volume": 25000.0}, {"date": "2026-09-14", "close": 65.18, "volume": 27927.0}, {"date": "2026-09-15", "close": 64.4, "volume": 59130.0}, {"date": "2026-09-16", "close": 63.44, "volume": 54461.0}, {"date": "2026-09-17", "close": 64.54, "volume": 45142.0}, {"date": "2026-09-18", "close": 60.0, "volume": 45864.0}, {"date": "2026-09-21", "close": 59.28, "volume": 29773.0}, {"date": "2026-09-22", "close": 60.95, "volume": 79722.0}], "refreshing": true}