{"ticker": "SLNH", "overview": {"cik": "64463", "ticker": "SLNH", "name": "Soluna Holdings, Inc", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001493152-26-044152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043141", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043140", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042479", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041870", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041699", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041566", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006693", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041022", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041021", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006557", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040836", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040464", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040462", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039964", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039911", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-24", "title": "Form ARS", "accession": "0001628280-26-058625", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-24", "title": "Proxy statement", "accession": "0001628280-26-058611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039781", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039694", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000531", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039022", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001628280-26-057090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056702", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 117000.0, "sell_n": 2, "sell_sum": 51281.44, "net": 65718.56, "insiders": 4, "first_date": "2026-08-24", "last_date": "2026-09-23"}, "metrics": {"ticker": "SLNH", "has_prices": true, "as_of": "2026-09-22", "last": 1.28, "prev_close": 1.28, "change": 0.0, "change_pct": 0.0, "session_volume": 7245901.0, "vwap_5": 1.2425677022120765, "vwap_20": 1.191596704141316, "vwap_60": 1.2313540264819225, "vwap_250": 1.7469429359767656, "high_52w": 3.49, "low_52w": 0.6072, "avg_volume_20": 8269474.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003924", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.1% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003924-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001493152-26-044152", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Jessica L. Thomas", "who_key": "Thomas Jessica L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $38K of SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/64463/000149315226044152/0001493152-26-044152-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001493152-26-041566", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13481.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member offloads $13K of SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226041566/0001493152-26-041566-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001493152-26-040836", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Michael Picchi", "who_key": "PICCHI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22599.999999999996, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226040836/0001493152-26-040836-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001493152-26-040464", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "John Belizaire", "who_key": "Belizaire John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $60K into SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226040464/0001493152-26-040464-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001493152-26-039911", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Michael Picchi", "who_key": "PICCHI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34400.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO buys $34K of SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226039911/0001493152-26-039911-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0001088226-26-000005", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Robert L. Bugbee", "who_key": "BUGBEE ROBERT L", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BUGBEE ROBERT L takes a 9.8% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1088226/0001088226-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0001493152-26-036036", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Ryan Carver", "who_key": "Carver Ryan", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SLNH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145990/000149315226036036/0001493152-26-036036-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "13DG-0002012383-26-003142", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003142-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001088226-26-000004", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Robert L. Bugbee", "who_key": "BUGBEE ROBERT L", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BUGBEE ROBERT L takes a 8.5% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1088226/0001088226-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-22", "mins": 237042}], "recent_buys": [{"id": "0001493152-26-040836", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Michael Picchi", "who_key": "PICCHI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22599.999999999996, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226040836/0001493152-26-040836-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001493152-26-040464", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "John Belizaire", "who_key": "Belizaire John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $60K into SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226040464/0001493152-26-040464-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001493152-26-039911", "src": "INSIDERS", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Michael Picchi", "who_key": "PICCHI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34400.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO buys $34K of SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226039911/0001493152-26-039911-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}], "institutional": [{"id": "13DG-0002012383-26-003924", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.1% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003924-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001088226-26-000005", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Robert L. Bugbee", "who_key": "BUGBEE ROBERT L", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BUGBEE ROBERT L takes a 9.8% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1088226/0001088226-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "13DG-0002012383-26-003142", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003142-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001088226-26-000004", "src": "13DG", "ticker": "SLNH", "cik": "64463", "company": "Soluna Holdings, Inc", "company_raw": "Soluna Holdings, Inc", "who": "Robert L. Bugbee", "who_key": "BUGBEE ROBERT L", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BUGBEE ROBERT L takes a 8.5% passive stake in SLNH", "source_url": "https://www.sec.gov/Archives/edgar/data/1088226/0001088226-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-22", "mins": 237042}], "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": "Soluna Holdings, Inc. - 9.0% Series A Cumulative Perpetual Preferred Stock", "new_value": "Soluna Holdings, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000064463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000064463", "applied": 1, "detected_at": "2026-10-27T18:07:19.072724"}]}, "key_people": [{"who": "John Belizaire", "who_key": "Belizaire John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 60000.0, "sold": 0, "net": 60000.0, "trades": 1, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 60000.0, "date": "2026-08-26", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226040464/0001493152-26-040464-index.htm"}], "latest": {"action": "BUY", "amount": 60000.0, "date": "2026-08-26", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1891684/000149315226040464/0001493152-26-040464-index.htm"}}, {"who": "Michael Picchi", "who_key": "PICCHI MICHAEL", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 57000.0, "sold": 0, "net": 57000.0, "trades": 2, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 22599.999999999996, "date": "2026-08-28", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226040836/0001493152-26-040836-index.htm"}, {"action": "BUY", "amount": 34400.0, "date": "2026-08-24", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226039911/0001493152-26-039911-index.htm"}], "latest": {"action": "BUY", "amount": 22599.999999999996, "date": "2026-08-28", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1297074/000149315226040836/0001493152-26-040836-index.htm"}}, {"who": "Jessica L. Thomas", "who_key": "Thomas Jessica L.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37800.0, "net": -37800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37800.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/64463/000149315226044152/0001493152-26-044152-index.htm"}], "latest": {"action": "SELL", "amount": 37800.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/64463/000149315226044152/0001493152-26-044152-index.htm"}}, {"who": "William P. Phelan", "who_key": "Phelan William P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13481.44, "net": -13481.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13481.44, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226041566/0001493152-26-041566-index.htm"}], "latest": {"action": "SELL", "amount": 13481.44, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311899/000149315226041566/0001493152-26-041566-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 34400.0}, {"date": "2026-08-26", "net": 60000.0}, {"date": "2026-08-28", "net": 22599.999999999996}, {"date": "2026-09-03", "net": -13481.44}, {"date": "2026-09-23", "net": -37800.0}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001493152-26-044152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043141", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043140", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042479", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041870", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041699", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041566", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006693", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041022", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001493152-26-041021", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006557", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040836", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040464", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040462", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001493152-26-039964", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001493152-26-039911", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-24", "title": "Form ARS", "accession": "0001628280-26-058625", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-24", "title": "Proxy statement", "accession": "0001628280-26-058611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039781", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039694", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001949846-26-000531", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039022", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001628280-26-057090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056702", "price_sensitive": true}], "performance": {"ticker": "SLNH", "has_prices": true, "summary": {"n": 3, "avg": 0.12483511971540884, "win_rate": 1.0, "best": 0.1531531531531531, "worst": 0.10344827586206906, "as_of": "2026-09-22"}, "buys": [{"who": "PICCHI MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 22599.999999999996, "date": "2026-08-28", "score": 39.2, "ref_price": 1.11, "return": 0.1531531531531531}, {"who": "Belizaire John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60000.0, "date": "2026-08-26", "score": 46.5, "ref_price": 1.16, "return": 0.10344827586206906}, {"who": "PICCHI MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 34400.0, "date": "2026-08-24", "score": 41.3, "ref_price": 1.145, "return": 0.11790393013100438}]}, "price_series": [{"date": "2016-09-22", "close": 29.75, "volume": 33.0}, {"date": "2016-09-23", "close": 29.75, "volume": null}, {"date": "2016-09-26", "close": 26.25, "volume": 15.0}, {"date": "2016-09-27", "close": 26.25, "volume": null}, {"date": "2016-09-28", "close": 25.0, "volume": 11.0}, {"date": "2016-09-29", "close": 25.0, "volume": null}, {"date": "2016-09-30", "close": 25.0, "volume": null}, {"date": "2016-10-03", "close": 23.75, "volume": 15.0}, {"date": "2016-10-04", "close": 23.75, "volume": 9.0}, {"date": "2016-10-05", "close": 23.75, "volume": 46.0}, {"date": "2016-10-06", "close": 23.75, "volume": 52.0}, {"date": "2016-10-07", "close": 27.5, "volume": 42.0}, {"date": "2016-10-10", "close": 25.75, "volume": 62.0}, {"date": "2016-10-11", "close": 26.0, "volume": 313.0}, {"date": "2016-10-12", "close": 25.5, "volume": 57.0}, {"date": "2016-10-13", "close": 25.5, "volume": null}, {"date": "2016-10-14", "close": 23.7525, "volume": 89.0}, {"date": "2016-10-17", "close": 25.25, "volume": 86.0}, {"date": "2016-10-18", "close": 25.25, "volume": 21.0}, {"date": "2016-10-19", "close": 24.7525, "volume": 104.0}, {"date": "2016-10-20", "close": 24.7525, "volume": null}, {"date": "2016-10-21", "close": 24.755, "volume": 57.0}, {"date": "2016-10-24", "close": 27.5, "volume": 430.0}, {"date": "2016-10-25", "close": 30.0, "volume": 208.0}, {"date": "2016-10-26", "close": 28.75, "volume": 283.0}, {"date": "2016-10-27", "close": 33.75, "volume": 2058.0}, {"date": "2016-10-28", "close": 32.5, "volume": 55.0}, {"date": "2016-10-31", "close": 37.5, "volume": 5117.0}, {"date": "2016-11-01", "close": 35.75, "volume": 1256.0}, {"date": "2016-11-02", "close": 34.0, "volume": 40.0}, {"date": "2016-11-03", "close": 34.0, "volume": 51.0}, {"date": "2016-11-04", "close": 35.0, "volume": 57.0}, {"date": "2016-11-07", "close": 33.0, "volume": 8.0}, {"date": "2016-11-08", "close": 36.25, "volume": 106.0}, {"date": "2016-11-09", "close": 36.25, "volume": 1098.0}, {"date": "2016-11-10", "close": 36.25, "volume": 980.0}, {"date": "2016-11-11", "close": 35.5, "volume": 940.0}, {"date": "2016-11-14", "close": 35.0, "volume": 868.0}, {"date": "2016-11-15", "close": 36.5, "volume": 182.0}, {"date": "2016-11-16", "close": 38.75, "volume": 544.0}, {"date": "2016-11-17", "close": 34.5, "volume": 790.0}, {"date": "2016-11-18", "close": 37.5, "volume": 40.0}, {"date": "2016-11-21", "close": 36.25, "volume": 481.0}, {"date": "2016-11-22", "close": 35.75, "volume": 464.0}, {"date": "2016-11-23", "close": 37.5, "volume": 203.0}, {"date": "2016-11-25", "close": 36.25, "volume": 8.0}, {"date": "2016-11-28", "close": 36.0, "volume": 375.0}, {"date": "2016-11-29", "close": 38.25, "volume": 307.0}, {"date": "2016-11-30", "close": 39.25, "volume": 257.0}, {"date": "2016-12-01", "close": 37.5, "volume": 198.0}, {"date": "2016-12-02", "close": 37.5, "volume": 9.0}, {"date": "2016-12-05", "close": 39.25, "volume": 325.0}, {"date": "2016-12-06", "close": 38.75, "volume": 288.0}, {"date": "2016-12-07", "close": 38.0, "volume": 101.0}, {"date": "2016-12-08", "close": 38.25, "volume": 344.0}, {"date": "2016-12-09", "close": 37.75, "volume": 325.0}, {"date": "2016-12-12", "close": 36.5, "volume": 58.0}, {"date": "2016-12-13", "close": 36.5, "volume": 16.0}, {"date": "2016-12-14", "close": 39.75, "volume": 240.0}, {"date": "2016-12-15", "close": 36.0, "volume": 240.0}, {"date": "2016-12-16", "close": 36.5175, "volume": 10.0}, {"date": "2016-12-19", "close": 36.25, "volume": 31.0}, {"date": "2016-12-20", "close": 37.0, "volume": 107.0}, {"date": "2016-12-21", "close": 36.5, "volume": 17.0}, {"date": "2016-12-22", "close": 36.25, "volume": 236.0}, {"date": "2016-12-23", "close": 36.5, "volume": 85.0}, {"date": "2016-12-27", "close": 37.5, "volume": 56.0}, {"date": "2016-12-28", "close": 36.25, "volume": 23.0}, {"date": "2016-12-29", "close": 36.25, "volume": 247.0}, {"date": "2016-12-30", "close": 36.2525, "volume": 73.0}, {"date": "2017-01-03", "close": 36.25, "volume": 15.0}, {"date": "2017-01-04", "close": 33.75, "volume": 422.0}, {"date": "2017-01-05", "close": 37.5, "volume": 101.0}, {"date": "2017-01-06", "close": 37.5, "volume": null}, {"date": "2017-01-09", "close": 35.0, "volume": 69.0}, {"date": "2017-01-10", "close": 35.0, "volume": 22.0}, {"date": "2017-01-11", "close": 35.0, "volume": 85.0}, {"date": "2017-01-12", "close": 35.0, "volume": 66.0}, {"date": "2017-01-13", "close": 34.75, "volume": 47.0}, {"date": "2017-01-17", "close": 34.75, "volume": 104.0}, {"date": "2017-01-18", "close": 34.0, "volume": 258.0}, {"date": "2017-01-19", "close": 34.5, "volume": 48.0}, {"date": "2017-01-20", "close": 35.0, "volume": 48.0}, {"date": "2017-01-23", "close": 34.5, "volume": 11.0}, {"date": "2017-01-24", "close": 34.5, "volume": 4.0}, {"date": "2017-01-25", "close": 36.2525, "volume": 380.0}, {"date": "2017-01-26", "close": 36.2525, "volume": null}, {"date": "2017-01-27", "close": 35.5, "volume": 118.0}, {"date": "2017-01-30", "close": 35.5, "volume": 130.0}, {"date": "2017-01-31", "close": 34.75, "volume": 141.0}, {"date": "2017-02-01", "close": 34.75, "volume": 81.0}, {"date": "2017-02-02", "close": 34.0, "volume": 46.0}, {"date": "2017-02-03", "close": 34.0, "volume": 31.0}, {"date": "2017-02-06", "close": 35.25, "volume": 196.0}, {"date": "2017-02-07", "close": 33.5, "volume": 193.0}, {"date": "2017-02-08", "close": 33.5, "volume": 122.0}, {"date": "2017-02-09", "close": 38.0, "volume": 1808.0}, {"date": "2017-02-10", "close": 37.75, "volume": 1288.0}, {"date": "2017-02-13", "close": 38.75, "volume": 514.0}, {"date": "2017-02-14", "close": 38.75, "volume": 139.0}, {"date": "2017-02-15", "close": 38.65, "volume": 58.0}, {"date": "2017-02-16", "close": 38.75, "volume": 148.0}, {"date": "2017-02-17", "close": 38.75, "volume": 280.0}, {"date": "2017-02-21", "close": 37.75, "volume": 671.0}, {"date": "2017-02-22", "close": 37.75, "volume": null}, {"date": "2017-02-23", "close": 38.75, "volume": 129.0}, {"date": "2017-02-24", "close": 38.75, "volume": null}, {"date": "2017-02-27", "close": 38.7475, "volume": 43.0}, {"date": "2017-02-28", "close": 36.25, "volume": 31.0}, {"date": "2017-03-01", "close": 38.75, "volume": 233.0}, {"date": "2017-03-02", "close": 36.25, "volume": 141.0}, {"date": "2017-03-03", "close": 36.75, "volume": 560.0}, {"date": "2017-03-06", "close": 32.0, "volume": 464.0}, {"date": "2017-03-07", "close": 32.275, "volume": 47.0}, {"date": "2017-03-08", "close": 31.75, "volume": 119.0}, {"date": "2017-03-09", "close": 31.25, "volume": 118.0}, {"date": "2017-03-10", "close": 31.5, "volume": 14.0}, {"date": "2017-03-13", "close": 31.5, "volume": 23.0}, {"date": "2017-03-14", "close": 31.0, "volume": 223.0}, {"date": "2017-03-15", "close": 30.0, "volume": 6.0}, {"date": "2017-03-16", "close": 28.75, "volume": 111.0}, {"date": "2017-03-17", "close": 28.75, "volume": 51.0}, {"date": "2017-03-20", "close": 31.25, "volume": 675.0}, {"date": "2017-03-21", "close": 31.25, "volume": 40.0}, {"date": "2017-03-22", "close": 31.25, "volume": 174.0}, {"date": "2017-03-23", "close": 31.25, "volume": 131.0}, {"date": "2017-03-24", "close": 25.75, "volume": 28.0}, {"date": "2017-03-27", "close": 28.75, "volume": 101.0}, {"date": "2017-03-28", "close": 28.75, "volume": null}, {"date": "2017-03-29", "close": 26.5, "volume": 198.0}, {"date": "2017-03-30", "close": 26.25, "volume": 175.0}, {"date": "2017-03-31", "close": 26.25, "volume": null}, {"date": "2017-04-03", "close": 27.0, "volume": 190.0}, {"date": "2017-04-04", "close": 25.0, "volume": 729.0}, {"date": "2017-04-05", "close": 24.9975, "volume": 249.0}, {"date": "2017-04-06", "close": 24.9975, "volume": null}, {"date": "2017-04-07", "close": 27.0, "volume": 26.0}, {"date": "2017-04-10", "close": 26.25, "volume": 10.0}, {"date": "2017-04-11", "close": 26.25, "volume": null}, {"date": "2017-04-12", "close": 25.75, "volume": 98.0}, {"date": "2017-04-13", "close": 24.5, "volume": 168.0}, {"date": "2017-04-17", "close": 24.5, "volume": 10.0}, {"date": "2017-04-18", "close": 23.75, "volume": 879.0}, {"date": "2017-04-19", "close": 24.5, "volume": 408.0}, {"date": "2017-04-20", "close": 22.0, "volume": 1171.0}, {"date": "2017-04-21", "close": 23.75, "volume": 6.0}, {"date": "2017-04-24", "close": 23.75, "volume": 83.0}, {"date": "2017-04-25", "close": 23.75, "volume": 19.0}, {"date": "2017-04-26", "close": 23.75, "volume": 12.0}, {"date": "2017-04-27", "close": 23.75, "volume": null}, {"date": "2017-04-28", "close": 21.25, "volume": 13.0}, {"date": "2017-05-01", "close": 23.75, "volume": 54.0}, {"date": "2017-05-02", "close": 23.75, "volume": null}, {"date": "2017-05-03", "close": 22.5, "volume": 40.0}, {"date": "2017-05-04", "close": 22.5, "volume": null}, {"date": "2017-05-05", "close": 23.75, "volume": 18.0}, {"date": "2017-05-08", "close": 23.75, "volume": 284.0}, {"date": "2017-05-09", "close": 23.75, "volume": null}, {"date": "2017-05-10", "close": 21.25, "volume": 240.0}, {"date": "2017-05-11", "close": 21.25, "volume": null}, {"date": "2017-05-12", "close": 21.25, "volume": 28.0}, {"date": "2017-05-15", "close": 20.25, "volume": 349.0}, {"date": "2017-05-16", "close": 20.25, "volume": null}, {"date": "2017-05-17", "close": 20.25, "volume": null}, {"date": "2017-05-18", "close": 21.25, "volume": 24.0}, {"date": "2017-05-19", "close": 20.5, "volume": 83.0}, {"date": "2017-05-22", "close": 21.25, "volume": 138.0}, {"date": "2017-05-23", "close": 21.25, "volume": 37.0}, {"date": "2017-05-24", "close": 21.25, "volume": 48.0}, {"date": "2017-05-25", "close": 21.25, "volume": 29.0}, {"date": "2017-05-26", "close": 23.7475, "volume": 20.0}, {"date": "2017-05-30", "close": 22.3997, "volume": 104.0}, {"date": "2017-05-31", "close": 22.5, "volume": 45.0}, {"date": "2017-06-01", "close": 22.0, "volume": 107.0}, {"date": "2017-06-02", "close": 23.5, "volume": 482.0}, {"date": "2017-06-05", "close": 22.6875, "volume": 11.0}, {"date": "2017-06-06", "close": 23.5, "volume": 122.0}, {"date": "2017-06-07", "close": 22.5, "volume": 230.0}, {"date": "2017-06-08", "close": 22.58, "volume": 298.0}, {"date": "2017-06-09", "close": 23.0, "volume": 88.0}, {"date": "2017-06-12", "close": 23.0, "volume": 124.0}, {"date": "2017-06-13", "close": 22.0, "volume": 223.0}, {"date": "2017-06-14", "close": 24.225, "volume": 353.0}, {"date": "2017-06-15", "close": 26.25, "volume": 176.0}, {"date": "2017-06-16", "close": 26.75, "volume": 213.0}, {"date": "2017-06-19", "close": 26.75, "volume": 26.0}, {"date": "2017-06-20", "close": 28.5375, "volume": 79.0}, {"date": "2017-06-21", "close": 27.75, "volume": 200.0}, {"date": "2017-06-22", "close": 29.5, "volume": 252.0}, {"date": "2017-06-23", "close": 29.5, "volume": null}, {"date": "2017-06-26", "close": 28.75, "volume": 102.0}, {"date": "2017-06-27", "close": 27.0, "volume": 91.0}, {"date": "2017-06-28", "close": 26.875, "volume": 80.0}, {"date": "2017-06-29", "close": 26.875, "volume": null}, {"date": "2017-06-30", "close": 27.4975, "volume": 15.0}, {"date": "2017-07-03", "close": 27.5, "volume": 56.0}, {"date": "2017-07-05", "close": 26.25, "volume": 77.0}, {"date": "2017-07-06", "close": 25.5, "volume": 17.0}, {"date": "2017-07-07", "close": 25.25, "volume": 16.0}, {"date": "2017-07-10", "close": 25.0, "volume": 139.0}, {"date": "2017-07-11", "close": 25.0, "volume": null}, {"date": "2017-07-12", "close": 27.25, "volume": 48.0}, {"date": "2017-07-13", "close": 27.25, "volume": null}, {"date": "2017-07-14", "close": 25.75, "volume": 84.0}, {"date": "2017-07-17", "close": 25.75, "volume": 70.0}, {"date": "2017-07-18", "close": 25.75, "volume": 58.0}, {"date": "2017-07-19", "close": 25.75, "volume": null}, {"date": "2017-07-20", "close": 25.75, "volume": null}, {"date": "2017-07-21", "close": 23.125, "volume": 16.0}, {"date": "2017-07-24", "close": 26.0, "volume": 414.0}, {"date": "2017-07-25", "close": 25.0, "volume": 56.0}, {"date": "2017-07-26", "close": 26.25, "volume": 169.0}, {"date": "2017-07-27", "close": 25.0, "volume": 95.0}, {"date": "2017-07-28", "close": 24.0, "volume": 120.0}, {"date": "2017-07-31", "close": 22.5, "volume": 8.0}, {"date": "2017-08-01", "close": 23.75, "volume": 84.0}, {"date": "2017-08-02", "close": 23.75, "volume": null}, {"date": "2017-08-03", "close": 25.25, "volume": 756.0}, {"date": "2017-08-04", "close": 25.25, "volume": null}, {"date": "2017-08-07", "close": 23.5, "volume": 393.0}, {"date": "2017-08-08", "close": 23.5, "volume": null}, {"date": "2017-08-09", "close": 23.75, "volume": 17.0}, {"date": "2017-08-10", "close": 23.25, "volume": 126.0}, {"date": "2017-08-11", "close": 23.25, "volume": 9.0}, {"date": "2017-08-14", "close": 23.75, "volume": 208.0}, {"date": "2017-08-15", "close": 25.0, "volume": 740.0}, {"date": "2017-08-16", "close": 25.0, "volume": 23.0}, {"date": "2017-08-17", "close": 23.25, "volume": 20.0}, {"date": "2017-08-18", "close": 23.25, "volume": 117.0}, {"date": "2017-08-21", "close": 23.7525, "volume": 34.0}, {"date": "2017-08-22", "close": 22.75, "volume": 305.0}, {"date": "2017-08-23", "close": 25.5, "volume": 20.0}, {"date": "2017-08-24", "close": 24.75, "volume": 177.0}, {"date": "2017-08-25", "close": 25.25, "volume": 345.0}, {"date": "2017-08-28", "close": 25.25, "volume": 5.0}, {"date": "2017-08-29", "close": 25.25, "volume": 212.0}, {"date": "2017-08-30", "close": 25.25, "volume": null}, {"date": "2017-08-31", "close": 25.25, "volume": null}, {"date": "2017-09-01", "close": 22.8775, "volume": 21.0}, {"date": "2017-09-05", "close": 26.0, "volume": 292.0}, {"date": "2017-09-06", "close": 25.5, "volume": 32.0}, {"date": "2017-09-07", "close": 25.25, "volume": 138.0}, {"date": "2017-09-08", "close": 26.25, "volume": 169.0}, {"date": "2017-09-11", "close": 26.25, "volume": null}, {"date": "2017-09-12", "close": 23.75, "volume": 277.0}, {"date": "2017-09-13", "close": 26.75, "volume": 145.0}, {"date": "2017-09-14", "close": 26.75, "volume": null}, {"date": "2017-09-15", "close": 26.5, "volume": 36.0}, {"date": "2017-09-18", "close": 26.5, "volume": 6.0}, {"date": "2017-09-19", "close": 26.5, "volume": null}, {"date": "2017-09-20", "close": 25.5, "volume": 480.0}, {"date": "2017-09-21", "close": 25.5, "volume": null}, {"date": "2017-09-22", "close": 25.5, "volume": null}, {"date": "2017-09-25", "close": 26.0, "volume": 226.0}, {"date": "2017-09-26", "close": 26.5, "volume": 42.0}, {"date": "2017-09-27", "close": 26.0, "volume": 7.0}, {"date": "2017-09-28", "close": 26.0, "volume": null}, {"date": "2017-09-29", "close": 25.5, "volume": 49.0}, {"date": "2017-10-02", "close": 27.25, "volume": 75.0}, {"date": "2017-10-03", "close": 27.0, "volume": 245.0}, {"date": "2017-10-04", "close": 25.75, "volume": 72.0}, {"date": "2017-10-05", "close": 25.75, "volume": 5.0}, {"date": "2017-10-06", "close": 26.375, "volume": 56.0}, {"date": "2017-10-09", "close": 29.5, "volume": 161.0}, {"date": "2017-10-10", "close": 29.25, "volume": 24.0}, {"date": "2017-10-11", "close": 25.0, "volume": 18.0}, {"date": "2017-10-12", "close": 26.5, "volume": 124.0}, {"date": "2017-10-13", "close": 26.5, "volume": null}, {"date": "2017-10-16", "close": 26.0, "volume": 279.0}, {"date": "2017-10-17", "close": 26.75, "volume": 6.0}, {"date": "2017-10-18", "close": 26.75, "volume": null}, {"date": "2017-10-19", "close": 25.75, "volume": 86.0}, {"date": "2017-10-20", "close": 26.25, "volume": 20.0}, {"date": "2017-10-23", "close": 26.0, "volume": 12.0}, {"date": "2017-10-24", "close": 26.0, "volume": 21.0}, {"date": "2017-10-25", "close": 26.0, "volume": null}, {"date": "2017-10-26", "close": 26.0, "volume": null}, {"date": "2017-10-27", "close": 28.7475, "volume": 219.0}, {"date": "2017-10-30", "close": 27.5025, "volume": 964.0}, {"date": "2017-10-31", "close": 27.5, "volume": 442.0}, {"date": "2017-11-01", "close": 27.7875, "volume": 26.0}, {"date": "2017-11-02", "close": 26.75, "volume": 176.0}, {"date": "2017-11-03", "close": 26.0, "volume": 213.0}, {"date": "2017-11-06", "close": 26.25, "volume": 80.0}, {"date": "2017-11-07", "close": 26.25, "volume": null}, {"date": "2017-11-08", "close": 28.75, "volume": 76.0}, {"date": "2017-11-09", "close": 27.0, "volume": 185.0}, {"date": "2017-11-10", "close": 25.5, "volume": 110.0}, {"date": "2017-11-13", "close": 25.25, "volume": 100.0}, {"date": "2017-11-14", "close": 25.75, "volume": 16.0}, {"date": "2017-11-15", "close": 25.0, "volume": 99.0}, {"date": "2017-11-16", "close": 25.5, "volume": 10.0}, {"date": "2017-11-17", "close": 25.5, "volume": null}, {"date": "2017-11-20", "close": 25.75, "volume": 95.0}, {"date": "2017-11-21", "close": 26.7525, "volume": 299.0}, {"date": "2017-11-22", "close": 26.7525, "volume": null}, {"date": "2017-11-24", "close": 25.5, "volume": 30.0}, {"date": "2017-11-27", "close": 25.0, "volume": 140.0}, {"date": "2017-11-28", "close": 26.75, "volume": 286.0}, {"date": "2017-11-29", "close": 25.2525, "volume": 124.0}, {"date": "2017-11-30", "close": 25.5, "volume": 53.0}, {"date": "2017-12-01", "close": 25.25, "volume": 123.0}, {"date": "2017-12-04", "close": 27.5, "volume": 705.0}, {"date": "2017-12-05", "close": 27.75, "volume": 72.0}, {"date": "2017-12-06", "close": 27.75, "volume": 194.0}, {"date": "2017-12-07", "close": 25.25, "volume": 62.0}, {"date": "2017-12-08", "close": 25.5, "volume": 13.0}, {"date": "2017-12-11", "close": 25.5025, "volume": 94.0}, {"date": "2017-12-12", "close": 25.75, "volume": 120.0}, {"date": "2017-12-13", "close": 27.0, "volume": 118.0}, {"date": "2017-12-14", "close": 25.6525, "volume": 203.0}, {"date": "2017-12-15", "close": 25.6525, "volume": null}, {"date": "2017-12-18", "close": 25.25, "volume": 315.0}, {"date": "2017-12-19", "close": 25.25, "volume": null}, {"date": "2017-12-20", "close": 25.25, "volume": 34.0}, {"date": "2017-12-21", "close": 25.6525, "volume": 125.0}, {"date": "2017-12-22", "close": 26.75, "volume": 204.0}, {"date": "2017-12-26", "close": 25.25, "volume": 31.0}, {"date": "2017-12-27", "close": 25.25, "volume": 278.0}, {"date": "2017-12-28", "close": 25.25, "volume": null}, {"date": "2017-12-29", "close": 25.2525, "volume": 248.0}, {"date": "2018-01-02", "close": 25.0, "volume": 342.0}, {"date": "2018-01-03", "close": 25.5, "volume": 1532.0}, {"date": "2018-01-04", "close": 24.25, "volume": 100.0}, {"date": "2018-01-05", "close": 24.5, "volume": 552.0}, {"date": "2018-01-08", "close": 24.5, "volume": null}, {"date": "2018-01-09", "close": 23.875, "volume": 37.0}, {"date": "2018-01-10", "close": 23.925, "volume": 11.0}, {"date": "2018-01-11", "close": 23.75, "volume": 49.0}, {"date": "2018-01-12", "close": 23.75, "volume": 51.0}, {"date": "2018-01-16", "close": 23.875, "volume": 10.0}, {"date": "2018-01-17", "close": 23.75, "volume": 105.0}, {"date": "2018-01-18", "close": 25.0, "volume": 170.0}, {"date": "2018-01-19", "close": 22.5, "volume": 254.0}, {"date": "2018-01-22", "close": 20.75, "volume": 9.0}, {"date": "2018-01-23", "close": 22.5, "volume": 701.0}, {"date": "2018-01-24", "close": 21.3025, "volume": 160.0}, {"date": "2018-01-25", "close": 24.95, "volume": 521.0}, {"date": "2018-01-26", "close": 22.0, "volume": 333.0}, {"date": "2018-01-29", "close": 23.3919, "volume": 346.0}, {"date": "2018-01-30", "close": 21.4397, "volume": 61.0}, {"date": "2018-01-31", "close": 20.5, "volume": 180.0}, {"date": "2018-02-01", "close": 20.5, "volume": null}, {"date": "2018-02-02", "close": 21.2, "volume": 265.0}, {"date": "2018-02-05", "close": 17.5184, "volume": 25.0}, {"date": "2018-02-06", "close": 20.0, "volume": 1229.0}, {"date": "2018-02-07", "close": 20.0, "volume": 79.0}, {"date": "2018-02-08", "close": 18.2525, "volume": 320.0}, {"date": "2018-02-09", "close": 20.75, "volume": 106.0}, {"date": "2018-02-12", "close": 20.75, "volume": 13.0}, {"date": "2018-02-13", "close": 19.9975, "volume": 20.0}, {"date": "2018-02-14", "close": 18.25, "volume": 54.0}, {"date": "2018-02-15", "close": 19.7106, "volume": 189.0}, {"date": "2018-02-16", "close": 19.7106, "volume": null}, {"date": "2018-02-20", "close": 20.0, "volume": 60.0}, {"date": "2018-02-21", "close": 18.25, "volume": 88.0}, {"date": "2018-02-22", "close": 19.7475, "volume": 7.0}, {"date": "2018-02-23", "close": 19.7475, "volume": null}, {"date": "2018-02-26", "close": 19.4688, "volume": 55.0}, {"date": "2018-02-27", "close": 19.4688, "volume": null}, {"date": "2018-02-28", "close": 19.4688, "volume": null}, {"date": "2018-03-01", "close": 17.9975, "volume": 335.0}, {"date": "2018-03-02", "close": 20.0, "volume": 48.0}, {"date": "2018-03-05", "close": 20.0, "volume": 500.0}, {"date": "2018-03-06", "close": 18.75, "volume": 450.0}, {"date": "2018-03-07", "close": 18.75, "volume": 112.0}, {"date": "2018-03-08", "close": 18.75, "volume": 8.0}, {"date": "2018-03-09", "close": 19.5935, "volume": 91.0}, {"date": "2018-03-12", "close": 18.0, "volume": 278.0}, {"date": "2018-03-13", "close": 18.75, "volume": 183.0}, {"date": "2018-03-14", "close": 18.75, "volume": null}, {"date": "2018-03-15", "close": 18.2525, "volume": 256.0}, {"date": "2018-03-16", "close": 18.75, "volume": 472.0}, {"date": "2018-03-19", "close": 19.9975, "volume": 52.0}, {"date": "2018-03-20", "close": 18.0025, "volume": 7.0}, {"date": "2018-03-21", "close": 19.5, "volume": 460.0}, {"date": "2018-03-22", "close": 19.5, "volume": null}, {"date": "2018-03-23", "close": 19.75, "volume": 92.0}, {"date": "2018-03-26", "close": 18.0, "volume": 45.0}, {"date": "2018-03-27", "close": 18.75, "volume": 121.0}, {"date": "2018-03-28", "close": 18.75, "volume": 80.0}, {"date": "2018-03-29", "close": 18.0, "volume": 296.0}, {"date": "2018-04-02", "close": 19.9975, "volume": 906.0}, {"date": "2018-04-03", "close": 17.5, "volume": 75.0}, {"date": "2018-04-04", "close": 17.5, "volume": 25.0}, {"date": "2018-04-05", "close": 19.75, "volume": 16.0}, {"date": "2018-04-06", "close": 19.75, "volume": null}, {"date": "2018-04-09", "close": 18.75, "volume": 169.0}, {"date": "2018-04-10", "close": 18.75, "volume": null}, {"date": "2018-04-11", "close": 18.75, "volume": 120.0}, {"date": "2018-04-12", "close": 17.75, "volume": 10.0}, {"date": "2018-04-13", "close": 18.75, "volume": 15.0}, {"date": "2018-04-16", "close": 18.75, "volume": 307.0}, {"date": "2018-04-17", "close": 18.75, "volume": 28.0}, {"date": "2018-04-18", "close": 18.75, "volume": null}, {"date": "2018-04-19", "close": 18.75, "volume": null}, {"date": "2018-04-20", "close": 17.75, "volume": 20.0}, {"date": "2018-04-23", "close": 17.75, "volume": 120.0}, {"date": "2018-04-24", "close": 18.75, "volume": 216.0}, {"date": "2018-04-25", "close": 17.75, "volume": 28.0}, {"date": "2018-04-26", "close": 17.75, "volume": null}, {"date": "2018-04-27", "close": 17.875, "volume": 20.0}, {"date": "2018-04-30", "close": 18.75, "volume": 40.0}, {"date": "2018-05-01", "close": 17.5, "volume": 527.0}, {"date": "2018-05-02", "close": 17.5025, "volume": 83.0}, {"date": "2018-05-03", "close": 17.0, "volume": 17.0}, {"date": "2018-05-04", "close": 17.0, "volume": null}, {"date": "2018-05-07", "close": 17.0, "volume": 99.0}, {"date": "2018-05-08", "close": 17.0, "volume": null}, {"date": "2018-05-09", "close": 16.25, "volume": 168.0}, {"date": "2018-05-10", "close": 17.5, "volume": 141.0}, {"date": "2018-05-11", "close": 17.5, "volume": 37.0}, {"date": "2018-05-14", "close": 16.5025, "volume": 103.0}, {"date": "2018-05-15", "close": 16.5025, "volume": null}, {"date": "2018-05-16", "close": 16.5025, "volume": null}, {"date": "2018-05-17", "close": 16.5025, "volume": null}, {"date": "2018-05-18", "close": 18.75, "volume": 4.0}, {"date": "2018-05-21", "close": 18.75, "volume": 165.0}, {"date": "2018-05-22", "close": 18.75, "volume": null}, {"date": "2018-05-23", "close": 18.75, "volume": 4.0}, {"date": "2018-05-24", "close": 18.75, "volume": null}, {"date": "2018-05-25", "close": 18.75, "volume": null}, {"date": "2018-05-29", "close": 18.75, "volume": null}, {"date": "2018-05-30", "close": 18.75, "volume": null}, {"date": "2018-05-31", "close": 18.75, "volume": null}, {"date": "2018-06-01", "close": 16.7295, "volume": 607.0}, {"date": "2018-06-04", "close": 17.0, "volume": 54.0}, {"date": "2018-06-05", "close": 17.0, "volume": 161.0}, {"date": "2018-06-06", "close": 16.5, "volume": 119.0}, {"date": "2018-06-07", "close": 17.5, "volume": 8.0}, {"date": "2018-06-08", "close": 16.505, "volume": 65.0}, {"date": "2018-06-11", "close": 16.505, "volume": 108.0}, {"date": "2018-06-12", "close": 16.265, "volume": 485.0}, {"date": "2018-06-13", "close": 16.5125, "volume": 162.0}, {"date": "2018-06-14", "close": 16.25, "volume": 797.0}, {"date": "2018-06-15", "close": 16.25, "volume": null}, {"date": "2018-06-18", "close": 16.25, "volume": null}, {"date": "2018-06-19", "close": 16.25, "volume": 213.0}, {"date": "2018-06-20", "close": 16.25, "volume": 255.0}, {"date": "2018-06-21", "close": 16.25, "volume": 236.0}, {"date": "2018-06-22", "close": 16.25, "volume": 100.0}, {"date": "2018-06-25", "close": 15.625, "volume": 8.0}, {"date": "2018-06-26", "close": 15.625, "volume": 160.0}, {"date": "2018-06-27", "close": 15.0, "volume": 140.0}, {"date": "2018-06-28", "close": 15.0, "volume": 215.0}, {"date": "2018-06-29", "close": 15.75, "volume": 12.0}, {"date": "2018-07-02", "close": 15.7475, "volume": 640.0}, {"date": "2018-07-03", "close": 15.0, "volume": 4.0}, {"date": "2018-07-05", "close": 15.0, "volume": 87.0}, {"date": "2018-07-06", "close": 15.0, "volume": null}, {"date": "2018-07-09", "close": 15.0625, "volume": 100.0}, {"date": "2018-07-10", "close": 16.2475, "volume": 125.0}, {"date": "2018-07-11", "close": 16.2475, "volume": null}, {"date": "2018-07-12", "close": 14.975, "volume": 94.0}, {"date": "2018-07-13", "close": 14.9975, "volume": 10.0}, {"date": "2018-07-16", "close": 16.25, "volume": 848.0}, {"date": "2018-07-17", "close": 16.25, "volume": 1256.0}, {"date": "2018-07-18", "close": 18.0, "volume": 504.0}, {"date": "2018-07-19", "close": 17.25, "volume": 41.0}, {"date": "2018-07-20", "close": 17.5, "volume": 23.0}, {"date": "2018-07-23", "close": 17.5, "volume": 19.0}, {"date": "2018-07-24", "close": 17.5, "volume": 121.0}, {"date": "2018-07-25", "close": 18.375, "volume": 28.0}, {"date": "2018-07-26", "close": 20.0, "volume": 906.0}, {"date": "2018-07-27", "close": 20.0, "volume": 21.0}, {"date": "2018-07-30", "close": 18.9375, "volume": 560.0}, {"date": "2018-07-31", "close": 18.75, "volume": 41.0}, {"date": "2018-08-01", "close": 18.75, "volume": null}, {"date": "2018-08-02", "close": 18.75, "volume": 41.0}, {"date": "2018-08-03", "close": 20.5, "volume": 234.0}, {"date": "2018-08-06", "close": 21.25, "volume": 120.0}, {"date": "2018-08-07", "close": 22.5, "volume": 160.0}, {"date": "2018-08-08", "close": 23.75, "volume": 122.0}, {"date": "2018-08-09", "close": 22.5, "volume": 160.0}, {"date": "2018-08-10", "close": 21.75, "volume": 79.0}, {"date": "2018-08-13", "close": 21.75, "volume": null}, {"date": "2018-08-14", "close": 21.75, "volume": 410.0}, {"date": "2018-08-15", "close": 21.75, "volume": null}, {"date": "2018-08-16", "close": 21.75, "volume": null}, {"date": "2018-08-17", "close": 21.75, "volume": 21.0}, {"date": "2018-08-20", "close": 23.25, "volume": 245.0}, {"date": "2018-08-21", "close": 23.25, "volume": 435.0}, {"date": "2018-08-22", "close": 25.0, "volume": 360.0}, {"date": "2018-08-23", "close": 25.0, "volume": 174.0}, {"date": "2018-08-24", "close": 24.25, "volume": 216.0}, {"date": "2018-08-27", "close": 23.75, "volume": 178.0}, {"date": "2018-08-28", "close": 22.5, "volume": 207.0}, {"date": "2018-08-29", "close": 22.5, "volume": null}, {"date": "2018-08-30", "close": 22.5, "volume": 6.0}, {"date": "2018-08-31", "close": 22.5, "volume": null}, {"date": "2018-09-04", "close": 22.5, "volume": 1055.0}, {"date": "2018-09-05", "close": 22.5, "volume": null}, {"date": "2018-09-06", "close": 22.5, "volume": null}, {"date": "2018-09-07", "close": 23.75, "volume": 64.0}, {"date": "2018-09-10", "close": 23.75, "volume": null}, {"date": "2018-09-11", "close": 22.8125, "volume": 185.0}, {"date": "2018-09-12", "close": 22.375, "volume": 44.0}, {"date": "2018-09-13", "close": 22.375, "volume": null}, {"date": "2018-09-14", "close": 22.5, "volume": 129.0}, {"date": "2018-09-17", "close": 22.5, "volume": 48.0}, {"date": "2018-09-18", "close": 22.5, "volume": 37.0}, {"date": "2018-09-19", "close": 22.5, "volume": 18.0}, {"date": "2018-09-20", "close": 22.5, "volume": null}, {"date": "2018-09-21", "close": 22.5, "volume": 216.0}, {"date": "2018-09-24", "close": 23.0, "volume": 505.0}, {"date": "2018-09-25", "close": 23.0, "volume": null}, {"date": "2018-09-26", "close": 23.025, "volume": 20.0}, {"date": "2018-09-27", "close": 23.0, "volume": 60.0}, {"date": "2018-09-28", "close": 22.5, "volume": 194.0}, {"date": "2018-10-01", "close": 22.5, "volume": 233.0}, {"date": "2018-10-02", "close": 22.5, "volume": 457.0}, {"date": "2018-10-03", "close": 19.75, "volume": 31.0}, {"date": "2018-10-04", "close": 19.5, "volume": 25.0}, {"date": "2018-10-05", "close": 19.5, "volume": null}, {"date": "2018-10-08", "close": 19.5, "volume": 29.0}, {"date": "2018-10-09", "close": 19.5, "volume": null}, {"date": "2018-10-10", "close": 20.625, "volume": 48.0}, {"date": "2018-10-11", "close": 20.625, "volume": null}, {"date": "2018-10-12", "close": 20.5, "volume": 84.0}, {"date": "2018-10-15", "close": 20.625, "volume": 49.0}, {"date": "2018-10-16", "close": 18.75, "volume": 200.0}, {"date": "2018-10-17", "close": 18.75, "volume": null}, {"date": "2018-10-18", "close": 18.75, "volume": null}, {"date": "2018-10-19", "close": 18.75, "volume": null}, {"date": "2018-10-22", "close": 18.75, "volume": null}, {"date": "2018-10-23", "close": 20.0, "volume": 13.0}, {"date": "2018-10-24", "close": 20.0, "volume": 13.0}, {"date": "2018-10-25", "close": 19.9975, "volume": 436.0}, {"date": "2018-10-26", "close": 23.0, "volume": 275.0}, {"date": "2018-10-29", "close": 21.25, "volume": 169.0}, {"date": "2018-10-30", "close": 25.0, "volume": 1697.0}, {"date": "2018-10-31", "close": 23.75, "volume": 200.0}, {"date": "2018-11-01", "close": 23.5, "volume": 32.0}, {"date": "2018-11-02", "close": 23.5, "volume": null}, {"date": "2018-11-05", "close": 23.5, "volume": null}, {"date": "2018-11-06", "close": 23.5, "volume": 50.0}, {"date": "2018-11-07", "close": 23.5, "volume": 40.0}, {"date": "2018-11-08", "close": 23.5, "volume": null}, {"date": "2018-11-09", "close": 25.5, "volume": 102.0}, {"date": "2018-11-12", "close": 25.25, "volume": 84.0}, {"date": "2018-11-13", "close": 23.875, "volume": 14.0}, {"date": "2018-11-14", "close": 23.5, "volume": 43.0}, {"date": "2018-11-15", "close": 23.25, "volume": 297.0}, {"date": "2018-11-16", "close": 23.25, "volume": 175.0}, {"date": "2018-11-19", "close": 23.25, "volume": 68.0}, {"date": "2018-11-20", "close": 23.5, "volume": 145.0}, {"date": "2018-11-21", "close": 23.5, "volume": null}, {"date": "2018-11-23", "close": 23.5, "volume": null}, {"date": "2018-11-26", "close": 23.0, "volume": 287.0}, {"date": "2018-11-27", "close": 23.25, "volume": 40.0}, {"date": "2018-11-28", "close": 23.25, "volume": null}, {"date": "2018-11-29", "close": 23.25, "volume": null}, {"date": "2018-11-30", "close": 23.5, "volume": 43.0}, {"date": "2018-12-03", "close": 23.5, "volume": null}, {"date": "2018-12-04", "close": 23.3, "volume": 114.0}, {"date": "2018-12-06", "close": 21.75, "volume": 197.0}, {"date": "2018-12-07", "close": 21.5, "volume": 112.0}, {"date": "2018-12-10", "close": 21.5, "volume": 29.0}, {"date": "2018-12-11", "close": 21.5, "volume": 40.0}, {"date": "2018-12-12", "close": 22.5, "volume": 80.0}, {"date": "2018-12-13", "close": 21.375, "volume": 570.0}, {"date": "2018-12-14", "close": 21.5376, "volume": 113.0}, {"date": "2018-12-17", "close": 21.75, "volume": 7.0}, {"date": "2018-12-18", "close": 21.75, "volume": null}, {"date": "2018-12-19", "close": 21.75, "volume": null}, {"date": "2018-12-20", "close": 21.75, "volume": null}, {"date": "2018-12-21", "close": 20.75, "volume": 143.0}, {"date": "2018-12-24", "close": 21.9125, "volume": 26.0}, {"date": "2018-12-26", "close": 20.25, "volume": 13.0}, {"date": "2018-12-27", "close": 20.625, "volume": 8.0}, {"date": "2018-12-28", "close": 19.35, "volume": 361.0}, {"date": "2018-12-31", "close": 20.1875, "volume": 314.0}, {"date": "2019-01-02", "close": 20.375, "volume": 36.0}, {"date": "2019-01-03", "close": 19.25, "volume": 255.0}, {"date": "2019-01-04", "close": 19.25, "volume": null}, {"date": "2019-01-07", "close": 20.25, "volume": 478.0}, {"date": "2019-01-08", "close": 20.25, "volume": null}, {"date": "2019-01-09", "close": 20.5, "volume": 4.0}, {"date": "2019-01-10", "close": 21.25, "volume": 164.0}, {"date": "2019-01-11", "close": 23.5, "volume": 74.0}, {"date": "2019-01-14", "close": 21.825, "volume": 26.0}, {"date": "2019-01-15", "close": 21.825, "volume": null}, {"date": "2019-01-16", "close": 21.5, "volume": 12.0}, {"date": "2019-01-17", "close": 21.5, "volume": null}, {"date": "2019-01-18", "close": 21.5, "volume": 362.0}, {"date": "2019-01-22", "close": 21.25, "volume": 83.0}, {"date": "2019-01-23", "close": 21.25, "volume": 316.0}, {"date": "2019-01-24", "close": 21.25, "volume": null}, {"date": "2019-01-25", "close": 21.5, "volume": 340.0}, {"date": "2019-01-28", "close": 22.025, "volume": 209.0}, {"date": "2019-01-29", "close": 23.4975, "volume": 40.0}, {"date": "2019-01-30", "close": 23.75, "volume": 116.0}, {"date": "2019-01-31", "close": 23.75, "volume": null}, {"date": "2019-02-01", "close": 23.75, "volume": null}, {"date": "2019-02-04", "close": 22.5, "volume": 21.0}, {"date": "2019-02-05", "close": 22.5, "volume": null}, {"date": "2019-02-06", "close": 22.5, "volume": null}, {"date": "2019-02-07", "close": 22.5, "volume": null}, {"date": "2019-02-08", "close": 23.5, "volume": 395.0}, {"date": "2019-02-11", "close": 23.5, "volume": 120.0}, {"date": "2019-02-12", "close": 23.0, "volume": 6.0}, {"date": "2019-02-13", "close": 23.0, "volume": null}, {"date": "2019-02-14", "close": 24.25, "volume": 23.0}, {"date": "2019-02-15", "close": 23.5, "volume": 36.0}, {"date": "2019-02-19", "close": 23.5, "volume": null}, {"date": "2019-02-20", "close": 22.5, "volume": 318.0}, {"date": "2019-02-21", "close": 22.5, "volume": 38.0}, {"date": "2019-02-22", "close": 22.5, "volume": null}, {"date": "2019-02-25", "close": 22.0, "volume": 75.0}, {"date": "2019-02-26", "close": 32.75, "volume": 6879.0}, {"date": "2019-02-27", "close": 33.75, "volume": 1238.0}, {"date": "2019-02-28", "close": 37.5, "volume": 3224.0}, {"date": "2019-03-01", "close": 37.5, "volume": 3030.0}, {"date": "2019-03-04", "close": 40.0, "volume": 777.0}, {"date": "2019-03-05", "close": 39.25, "volume": 1920.0}, {"date": "2019-03-06", "close": 39.5, "volume": 1099.0}, {"date": "2019-03-07", "close": 37.5, "volume": 3474.0}, {"date": "2019-03-08", "close": 37.5, "volume": 1938.0}, {"date": "2019-03-11", "close": 34.5, "volume": 2761.0}, {"date": "2019-03-12", "close": 34.25, "volume": 355.0}, {"date": "2019-03-13", "close": 37.5, "volume": 3452.0}, {"date": "2019-03-14", "close": 37.5, "volume": 875.0}, {"date": "2019-03-15", "close": 36.0, "volume": 521.0}, {"date": "2019-03-18", "close": 37.35, "volume": 16.0}, {"date": "2019-03-19", "close": 36.5, "volume": 55.0}, {"date": "2019-03-20", "close": 36.25, "volume": 2238.0}, {"date": "2019-03-21", "close": 24.25, "volume": 3103.0}, {"date": "2019-03-22", "close": 27.0, "volume": 1683.0}, {"date": "2019-03-25", "close": 26.0, "volume": 991.0}, {"date": "2019-03-26", "close": 26.75, "volume": 27.0}, {"date": "2019-03-27", "close": 26.75, "volume": 67.0}, {"date": "2019-03-28", "close": 25.25, "volume": 670.0}, {"date": "2019-03-29", "close": 25.0, "volume": 176.0}, {"date": "2019-04-01", "close": 25.0, "volume": 221.0}, {"date": "2019-04-02", "close": 25.5, "volume": 32.0}, {"date": "2019-04-03", "close": 26.0, "volume": 391.0}, {"date": "2019-04-04", "close": 26.25, "volume": 441.0}, {"date": "2019-04-05", "close": 26.5, "volume": 222.0}, {"date": "2019-04-08", "close": 33.25, "volume": 709.0}, {"date": "2019-04-09", "close": 34.25, "volume": 206.0}, {"date": "2019-04-10", "close": 32.5, "volume": 616.0}, {"date": "2019-04-11", "close": 31.25, "volume": 136.0}, {"date": "2019-04-12", "close": 32.5, "volume": 131.0}, {"date": "2019-04-15", "close": 30.0, "volume": 140.0}, {"date": "2019-04-16", "close": 30.0, "volume": 10.0}, {"date": "2019-04-17", "close": 30.0, "volume": null}, {"date": "2019-04-18", "close": 32.5, "volume": 124.0}, {"date": "2019-04-22", "close": 31.86, "volume": 10.0}, {"date": "2019-04-23", "close": 32.25, "volume": 241.0}, {"date": "2019-04-24", "close": 31.75, "volume": 33.0}, {"date": "2019-04-25", "close": 31.75, "volume": 434.0}, {"date": "2019-04-26", "close": 31.75, "volume": 211.0}, {"date": "2019-04-29", "close": 31.25, "volume": 531.0}, {"date": "2019-04-30", "close": 29.75, "volume": 8.0}, {"date": "2019-05-01", "close": 30.0, "volume": 352.0}, {"date": "2019-05-02", "close": 30.0, "volume": 476.0}, {"date": "2019-05-03", "close": 30.0, "volume": 150.0}, {"date": "2019-05-06", "close": 30.0, "volume": 40.0}, {"date": "2019-05-07", "close": 28.7125, "volume": 187.0}, {"date": "2019-05-08", "close": 29.0, "volume": 88.0}, {"date": "2019-05-09", "close": 29.0, "volume": null}, {"date": "2019-05-10", "close": 31.25, "volume": 81.0}, {"date": "2019-05-13", "close": 28.75, "volume": 10.0}, {"date": "2019-05-14", "close": 28.75, "volume": null}, {"date": "2019-05-15", "close": 28.75, "volume": null}, {"date": "2019-05-16", "close": 28.0, "volume": 81.0}, {"date": "2019-05-17", "close": 29.3125, "volume": 9.0}, {"date": "2019-05-20", "close": 28.0, "volume": 12.0}, {"date": "2019-05-21", "close": 27.75, "volume": 95.0}, {"date": "2019-05-22", "close": 29.0, "volume": 68.0}, {"date": "2019-05-23", "close": 29.0, "volume": null}, {"date": "2019-05-24", "close": 29.0, "volume": null}, {"date": "2019-05-28", "close": 29.0, "volume": null}, {"date": "2019-05-29", "close": 27.89, "volume": 20.0}, {"date": "2019-05-30", "close": 27.89, "volume": null}, {"date": "2019-05-31", "close": 28.0, "volume": 179.0}, {"date": "2019-06-03", "close": 27.5, "volume": 501.0}, {"date": "2019-06-04", "close": 28.25, "volume": 153.0}, {"date": "2019-06-05", "close": 28.75, "volume": 359.0}, {"date": "2019-06-06", "close": 28.25, "volume": 34.0}, {"date": "2019-06-07", "close": 25.0, "volume": 172.0}, {"date": "2019-06-10", "close": 24.75, "volume": 1335.0}, {"date": "2019-06-11", "close": 26.55, "volume": 71.0}, {"date": "2019-06-12", "close": 28.75, "volume": 34.0}, {"date": "2019-06-13", "close": 29.0, "volume": 19.0}, {"date": "2019-06-14", "close": 29.0, "volume": 80.0}, {"date": "2019-06-17", "close": 26.25, "volume": 71.0}, {"date": "2019-06-18", "close": 26.75, "volume": 20.0}, {"date": "2019-06-19", "close": 25.75, "volume": 105.0}, {"date": "2019-06-20", "close": 26.25, "volume": 223.0}, {"date": "2019-06-21", "close": 26.25, "volume": 350.0}, {"date": "2019-06-24", "close": 27.25, "volume": 48.0}, {"date": "2019-06-25", "close": 26.5, "volume": 40.0}, {"date": "2019-06-26", "close": 26.75, "volume": 71.0}, {"date": "2019-06-27", "close": 26.75, "volume": null}, {"date": "2019-06-28", "close": 26.25, "volume": 72.0}, {"date": "2019-07-01", "close": 26.25, "volume": 60.0}, {"date": "2019-07-02", "close": 27.0, "volume": 57.0}, {"date": "2019-07-03", "close": 26.75, "volume": 9.0}, {"date": "2019-07-05", "close": 26.75, "volume": 15.0}, {"date": "2019-07-08", "close": 26.7875, "volume": 69.0}, {"date": "2019-07-09", "close": 26.75, "volume": 821.0}, {"date": "2019-07-10", "close": 26.25, "volume": 43.0}, {"date": "2019-07-11", "close": 26.75, "volume": 77.0}, {"date": "2019-07-12", "close": 26.75, "volume": null}, {"date": "2019-07-15", "close": 26.5, "volume": 47.0}, {"date": "2019-07-16", "close": 25.0, "volume": 1036.0}, {"date": "2019-07-17", "close": 24.5, "volume": 29.0}, {"date": "2019-07-18", "close": 25.25, "volume": 68.0}, {"date": "2019-07-19", "close": 25.25, "volume": null}, {"date": "2019-07-22", "close": 25.25, "volume": null}, {"date": "2019-07-23", "close": 27.0, "volume": 75.0}, {"date": "2019-07-24", "close": 27.0, "volume": 13.0}, {"date": "2019-07-25", "close": 21.0, "volume": 3067.0}, {"date": "2019-07-26", "close": 22.3525, "volume": 678.0}, {"date": "2019-07-29", "close": 23.25, "volume": 139.0}, {"date": "2019-07-30", "close": 21.25, "volume": 403.0}, {"date": "2019-07-31", "close": 21.0, "volume": 65.0}, {"date": "2019-08-01", "close": 20.0, "volume": 122.0}, {"date": "2019-08-02", "close": 20.5, "volume": 9.0}, {"date": "2019-08-05", "close": 19.75, "volume": 120.0}, {"date": "2019-08-06", "close": 20.25, "volume": 8.0}, {"date": "2019-08-07", "close": 20.25, "volume": null}, {"date": "2019-08-08", "close": 21.5, "volume": 40.0}, {"date": "2019-08-09", "close": 21.25, "volume": 71.0}, {"date": "2019-08-12", "close": 21.25, "volume": 116.0}, {"date": "2019-08-13", "close": 21.2475, "volume": 314.0}, {"date": "2019-08-14", "close": 18.8796, "volume": 57.0}, {"date": "2019-08-15", "close": 20.0, "volume": 66.0}, {"date": "2019-08-16", "close": 20.0, "volume": null}, {"date": "2019-08-19", "close": 20.0, "volume": 168.0}, {"date": "2019-08-20", "close": 20.5, "volume": 160.0}, {"date": "2019-08-21", "close": 19.5, "volume": 125.0}, {"date": "2019-08-22", "close": 19.5, "volume": null}, {"date": "2019-08-23", "close": 19.5, "volume": null}, {"date": "2019-08-26", "close": 21.25, "volume": 401.0}, {"date": "2019-08-27", "close": 20.75, "volume": 395.0}, {"date": "2019-08-28", "close": 20.75, "volume": null}, {"date": "2019-08-29", "close": 23.75, "volume": 552.0}, {"date": "2019-08-30", "close": 21.25, "volume": 207.0}, {"date": "2019-09-03", "close": 21.25, "volume": 221.0}, {"date": "2019-09-04", "close": 20.0, "volume": 40.0}, {"date": "2019-09-05", "close": 21.0, "volume": 84.0}, {"date": "2019-09-06", "close": 21.65, "volume": 32.0}, {"date": "2019-09-09", "close": 19.52, "volume": 263.0}, {"date": "2019-09-10", "close": 19.525, "volume": 81.0}, {"date": "2019-09-11", "close": 18.75, "volume": 197.0}, {"date": "2019-09-12", "close": 19.0, "volume": 280.0}, {"date": "2019-09-13", "close": 18.2775, "volume": 56.0}, {"date": "2019-09-16", "close": 19.364, "volume": 4.0}, {"date": "2019-09-17", "close": 21.25, "volume": 154.0}, {"date": "2019-09-18", "close": 21.25, "volume": null}, {"date": "2019-09-19", "close": 21.25, "volume": null}, {"date": "2019-09-20", "close": 21.25, "volume": null}, {"date": "2019-09-23", "close": 19.5, "volume": 44.0}, {"date": "2019-09-24", "close": 21.25, "volume": 192.0}, {"date": "2019-09-25", "close": 21.25, "volume": 140.0}, {"date": "2019-09-26", "close": 19.5, "volume": 60.0}, {"date": "2019-09-27", "close": 21.25, "volume": 132.0}, {"date": "2019-09-30", "close": 21.25, "volume": null}, {"date": "2019-10-01", "close": 19.5, "volume": 8.0}, {"date": "2019-10-02", "close": 19.5, "volume": null}, {"date": "2019-10-03", "close": 19.5, "volume": 33.0}, {"date": "2019-10-04", "close": 19.5, "volume": null}, {"date": "2019-10-07", "close": 20.5, "volume": 122.0}, {"date": "2019-10-08", "close": 19.75, "volume": 172.0}, {"date": "2019-10-09", "close": 19.75, "volume": null}, {"date": "2019-10-10", "close": 20.625, "volume": 299.0}, {"date": "2019-10-11", "close": 19.78, "volume": 41.0}, {"date": "2019-10-14", "close": 20.375, "volume": 207.0}, {"date": "2019-10-15", "close": 21.0, "volume": 280.0}, {"date": "2019-10-16", "close": 25.0, "volume": 301.0}, {"date": "2019-10-17", "close": 22.75, "volume": 248.0}, {"date": "2019-10-18", "close": 22.5, "volume": 33.0}, {"date": "2019-10-21", "close": 22.5, "volume": null}, {"date": "2019-10-22", "close": 21.5, "volume": 481.0}, {"date": "2019-10-23", "close": 22.4975, "volume": 66.0}, {"date": "2019-10-24", "close": 17.25, "volume": 2919.0}, {"date": "2019-10-25", "close": 17.4975, "volume": 894.0}, {"date": "2019-10-28", "close": 18.5, "volume": 80.0}, {"date": "2019-10-29", "close": 18.0, "volume": 139.0}, {"date": "2019-10-30", "close": 20.0, "volume": 44.0}, {"date": "2019-10-31", "close": 20.0, "volume": null}, {"date": "2019-11-01", "close": 17.5, "volume": 338.0}, {"date": "2019-11-04", "close": 16.5, "volume": 429.0}, {"date": "2019-11-05", "close": 16.5025, "volume": 93.0}, {"date": "2019-11-06", "close": 17.5, "volume": 70.0}, {"date": "2019-11-07", "close": 16.5, "volume": 264.0}, {"date": "2019-11-08", "close": 20.25, "volume": 699.0}, {"date": "2019-11-11", "close": 20.0, "volume": 20.0}, {"date": "2019-11-12", "close": 17.125, "volume": 116.0}, {"date": "2019-11-13", "close": 16.505, "volume": 61.0}, {"date": "2019-11-14", "close": 17.5, "volume": 21.0}, {"date": "2019-11-15", "close": 18.25, "volume": 766.0}, {"date": "2019-11-18", "close": 18.25, "volume": 41.0}, {"date": "2019-11-19", "close": 18.25, "volume": null}, {"date": "2019-11-20", "close": 17.0, "volume": 5.0}, {"date": "2019-11-21", "close": 17.25, "volume": 53.0}, {"date": "2019-11-22", "close": 16.75, "volume": 15.0}, {"date": "2019-11-25", "close": 16.75, "volume": null}, {"date": "2019-11-26", "close": 16.75, "volume": null}, {"date": "2019-11-27", "close": 17.0, "volume": 45.0}, {"date": "2019-11-29", "close": 20.5, "volume": 300.0}, {"date": "2019-12-02", "close": 18.75, "volume": 380.0}, {"date": "2019-12-03", "close": 19.0, "volume": 25.0}, {"date": "2019-12-04", "close": 20.0, "volume": 360.0}, {"date": "2019-12-05", "close": 20.0, "volume": null}, {"date": "2019-12-06", "close": 17.86, "volume": 53.0}, {"date": "2019-12-09", "close": 17.8675, "volume": 286.0}, {"date": "2019-12-10", "close": 17.875, "volume": 33.0}, {"date": "2019-12-11", "close": 18.8125, "volume": 96.0}, {"date": "2019-12-12", "close": 17.875, "volume": 289.0}, {"date": "2019-12-13", "close": 19.0, "volume": 233.0}, {"date": "2019-12-16", "close": 18.5, "volume": 244.0}, {"date": "2019-12-17", "close": 17.75, "volume": 432.0}, {"date": "2019-12-18", "close": 19.5275, "volume": 799.0}, {"date": "2019-12-19", "close": 19.5275, "volume": null}, {"date": "2019-12-20", "close": 19.525, "volume": 42.0}, {"date": "2019-12-23", "close": 18.75, "volume": 1094.0}, {"date": "2019-12-24", "close": 17.855, "volume": 160.0}, {"date": "2019-12-26", "close": 18.0, "volume": 581.0}, {"date": "2019-12-27", "close": 17.0, "volume": 291.0}, {"date": "2019-12-30", "close": 16.625, "volume": 450.0}, {"date": "2019-12-31", "close": 16.75, "volume": 370.0}, {"date": "2020-01-02", "close": 16.75, "volume": 171.0}, {"date": "2020-01-03", "close": 16.8875, "volume": 320.0}, {"date": "2020-01-06", "close": 24.75, "volume": 1066.0}, {"date": "2020-01-07", "close": 20.0, "volume": 508.0}, {"date": "2020-01-08", "close": 22.5, "volume": 171.0}, {"date": "2020-01-09", "close": 22.5, "volume": 155.0}, {"date": "2020-01-10", "close": 22.5, "volume": 118.0}, {"date": "2020-01-13", "close": 24.1, "volume": 200.0}, {"date": "2020-01-14", "close": 24.75, "volume": 1292.0}, {"date": "2020-01-15", "close": 21.275, "volume": 829.0}, {"date": "2020-01-16", "close": 22.495, "volume": 491.0}, {"date": "2020-01-17", "close": 21.25, "volume": 156.0}, {"date": "2020-01-21", "close": 20.9459, "volume": 572.0}, {"date": "2020-01-22", "close": 20.6237, "volume": 304.0}, {"date": "2020-01-23", "close": 20.0, "volume": 254.0}, {"date": "2020-01-24", "close": 23.75, "volume": 949.0}, {"date": "2020-01-27", "close": 22.5, "volume": 42.0}, {"date": "2020-01-28", "close": 20.5, "volume": 54.0}, {"date": "2020-01-29", "close": 20.25, "volume": 641.0}, {"date": "2020-01-30", "close": 21.5, "volume": 100.0}, {"date": "2020-01-31", "close": 21.75, "volume": 277.0}, {"date": "2020-02-03", "close": 22.0, "volume": 193.0}, {"date": "2020-02-04", "close": 23.0, "volume": 193.0}, {"date": "2020-02-05", "close": 20.375, "volume": 590.0}, {"date": "2020-02-06", "close": 20.375, "volume": null}, {"date": "2020-02-07", "close": 21.5, "volume": 90.0}, {"date": "2020-02-10", "close": 20.85, "volume": 68.0}, {"date": "2020-02-11", "close": 21.75, "volume": 35.0}, {"date": "2020-02-12", "close": 21.75, "volume": 86.0}, {"date": "2020-02-13", "close": 21.0819, "volume": 50.0}, {"date": "2020-02-14", "close": 21.875, "volume": 40.0}, {"date": "2020-02-18", "close": 22.5, "volume": 34.0}, {"date": "2020-02-19", "close": 22.75, "volume": 81.0}, {"date": "2020-02-20", "close": 19.0, "volume": 2212.0}, {"date": "2020-02-21", "close": 19.75, "volume": 428.0}, {"date": "2020-02-24", "close": 17.75, "volume": 224.0}, {"date": "2020-02-25", "close": 18.0, "volume": 130.0}, {"date": "2020-02-26", "close": 16.25, "volume": 681.0}, {"date": "2020-02-27", "close": 14.375, "volume": 3362.0}, {"date": "2020-02-28", "close": 14.75, "volume": 489.0}, {"date": "2020-03-02", "close": 16.5, "volume": 525.0}, {"date": "2020-03-03", "close": 16.5, "volume": null}, {"date": "2020-03-04", "close": 17.7475, "volume": 698.0}, {"date": "2020-03-05", "close": 16.25, "volume": 480.0}, {"date": "2020-03-06", "close": 17.475, "volume": 82.0}, {"date": "2020-03-09", "close": 17.0, "volume": 683.0}, {"date": "2020-03-10", "close": 18.4975, "volume": 89.0}, {"date": "2020-03-11", "close": 19.125, "volume": 514.0}, {"date": "2020-03-12", "close": 18.0, "volume": 188.0}, {"date": "2020-03-13", "close": 15.75, "volume": 122.0}, {"date": "2020-03-16", "close": 15.75, "volume": null}, {"date": "2020-03-17", "close": 15.75, "volume": 90.0}, {"date": "2020-03-18", "close": 17.45, "volume": 222.0}, {"date": "2020-03-19", "close": 16.75, "volume": 550.0}, {"date": "2020-03-20", "close": 16.75, "volume": 345.0}, {"date": "2020-03-23", "close": 14.0, "volume": 6.0}, {"date": "2020-03-24", "close": 17.425, "volume": 1230.0}, {"date": "2020-03-25", "close": 16.1875, "volume": 15.0}, {"date": "2020-03-26", "close": 14.75, "volume": 15.0}, {"date": "2020-03-27", "close": 14.75, "volume": null}, {"date": "2020-03-30", "close": 15.75, "volume": 62.0}, {"date": "2020-03-31", "close": 15.75, "volume": null}, {"date": "2020-04-01", "close": 16.0, "volume": 13.0}, {"date": "2020-04-02", "close": 17.35, "volume": 9.0}, {"date": "2020-04-03", "close": 15.1375, "volume": 636.0}, {"date": "2020-04-06", "close": 15.5, "volume": 1171.0}, {"date": "2020-04-07", "close": 16.5038, "volume": 91.0}, {"date": "2020-04-08", "close": 13.25, "volume": 418.0}, {"date": "2020-04-09", "close": 13.25, "volume": 1127.0}, {"date": "2020-04-13", "close": 12.875, "volume": 261.0}, {"date": "2020-04-14", "close": 13.2475, "volume": 791.0}, {"date": "2020-04-15", "close": 13.2475, "volume": 102.0}, {"date": "2020-04-16", "close": 11.5, "volume": 315.0}, {"date": "2020-04-17", "close": 13.0, "volume": 26.0}, {"date": "2020-04-20", "close": 12.875, "volume": 52.0}, {"date": "2020-04-21", "close": 10.8375, "volume": 198.0}, {"date": "2020-04-22", "close": 13.75, "volume": 9.0}, {"date": "2020-04-23", "close": 11.25, "volume": 20.0}, {"date": "2020-04-24", "close": 15.0, "volume": 254.0}, {"date": "2020-04-27", "close": 17.05, "volume": 98.0}, {"date": "2020-04-28", "close": 16.925, "volume": 128.0}, {"date": "2020-04-29", "close": 16.925, "volume": 63.0}, {"date": "2020-04-30", "close": 16.925, "volume": null}, {"date": "2020-05-01", "close": 11.75, "volume": 14.0}, {"date": "2020-05-04", "close": 12.5, "volume": 20.0}, {"date": "2020-05-05", "close": 13.775, "volume": 192.0}, {"date": "2020-05-06", "close": 13.775, "volume": null}, {"date": "2020-05-07", "close": 15.5, "volume": 320.0}, {"date": "2020-05-08", "close": 16.875, "volume": 3433.0}, {"date": "2020-05-11", "close": 17.75, "volume": 62.0}, {"date": "2020-05-12", "close": 15.85, "volume": 418.0}, {"date": "2020-05-13", "close": 15.75, "volume": 385.0}, {"date": "2020-05-14", "close": 15.5, "volume": 182.0}, {"date": "2020-05-15", "close": 15.8, "volume": 215.0}, {"date": "2020-05-18", "close": 16.25, "volume": 88.0}, {"date": "2020-05-19", "close": 16.25, "volume": 22.0}, {"date": "2020-05-20", "close": 16.25, "volume": 6.0}, {"date": "2020-05-21", "close": 16.25, "volume": null}, {"date": "2020-05-22", "close": 17.25, "volume": 363.0}, {"date": "2020-05-26", "close": 18.5, "volume": 459.0}, {"date": "2020-05-27", "close": 17.0, "volume": 109.0}, {"date": "2020-05-28", "close": 16.0, "volume": 115.0}, {"date": "2020-05-29", "close": 15.75, "volume": 661.0}, {"date": "2020-06-01", "close": 15.75, "volume": null}, {"date": "2020-06-02", "close": 15.75, "volume": null}, {"date": "2020-06-03", "close": 16.05, "volume": 70.0}, {"date": "2020-06-04", "close": 16.05, "volume": null}, {"date": "2020-06-05", "close": 16.25, "volume": 240.0}, {"date": "2020-06-08", "close": 17.0, "volume": 187.0}, {"date": "2020-06-09", "close": 16.25, "volume": 313.0}, {"date": "2020-06-10", "close": 16.25, "volume": null}, {"date": "2020-06-11", "close": 16.25, "volume": 321.0}, {"date": "2020-06-12", "close": 18.0, "volume": 913.0}, {"date": "2020-06-15", "close": 17.5, "volume": 448.0}, {"date": "2020-06-16", "close": 17.5, "volume": 830.0}, {"date": "2020-06-17", "close": 17.25, "volume": 38.0}, {"date": "2020-06-18", "close": 18.1238, "volume": 67.0}, {"date": "2020-06-19", "close": 18.0, "volume": 119.0}, {"date": "2020-06-22", "close": 17.375, "volume": 55.0}, {"date": "2020-06-23", "close": 17.25, "volume": 39.0}, {"date": "2020-06-24", "close": 17.25, "volume": null}, {"date": "2020-06-25", "close": 17.25, "volume": null}, {"date": "2020-06-26", "close": 17.25, "volume": 1497.0}, {"date": "2020-06-29", "close": 16.75, "volume": 1997.0}, {"date": "2020-06-30", "close": 17.5, "volume": 907.0}, {"date": "2020-07-01", "close": 17.5, "volume": 180.0}, {"date": "2020-07-02", "close": 17.7, "volume": 110.0}, {"date": "2020-07-06", "close": 19.0, "volume": 220.0}, {"date": "2020-07-07", "close": 17.5, "volume": 180.0}, {"date": "2020-07-08", "close": 17.0, "volume": 460.0}, {"date": "2020-07-09", "close": 18.75, "volume": 124.0}, {"date": "2020-07-10", "close": 18.75, "volume": 558.0}, {"date": "2020-07-13", "close": 16.5, "volume": 20.0}, {"date": "2020-07-14", "close": 18.75, "volume": 72.0}, {"date": "2020-07-15", "close": 18.75, "volume": 31.0}, {"date": "2020-07-16", "close": 16.75, "volume": 54.0}, {"date": "2020-07-17", "close": 17.5, "volume": 546.0}, {"date": "2020-07-20", "close": 17.625, "volume": 641.0}, {"date": "2020-07-21", "close": 16.25, "volume": 126.0}, {"date": "2020-07-22", "close": 16.25, "volume": 452.0}, {"date": "2020-07-23", "close": 16.25, "volume": null}, {"date": "2020-07-24", "close": 17.25, "volume": 131.0}, {"date": "2020-07-27", "close": 17.5, "volume": 86.0}, {"date": "2020-07-28", "close": 17.5, "volume": 78.0}, {"date": "2020-07-29", "close": 17.5, "volume": 441.0}, {"date": "2020-07-30", "close": 21.25, "volume": 2325.0}, {"date": "2020-07-31", "close": 19.0, "volume": 242.0}, {"date": "2020-08-03", "close": 22.25, "volume": 26.0}, {"date": "2020-08-04", "close": 20.875, "volume": 126.0}, {"date": "2020-08-05", "close": 22.5, "volume": 3606.0}, {"date": "2020-08-06", "close": 22.5, "volume": 386.0}, {"date": "2020-08-07", "close": 24.0625, "volume": 307.0}, {"date": "2020-08-10", "close": 25.25, "volume": 1093.0}, {"date": "2020-08-11", "close": 28.5, "volume": 1025.0}, {"date": "2020-08-12", "close": 28.5, "volume": 478.0}, {"date": "2020-08-13", "close": 28.25, "volume": 64.0}, {"date": "2020-08-14", "close": 27.25, "volume": 25.0}, {"date": "2020-08-17", "close": 27.5, "volume": 494.0}, {"date": "2020-08-18", "close": 25.25, "volume": 509.0}, {"date": "2020-08-19", "close": 26.75, "volume": 147.0}, {"date": "2020-08-20", "close": 25.0, "volume": 384.0}, {"date": "2020-08-21", "close": 26.25, "volume": 148.0}, {"date": "2020-08-24", "close": 27.5, "volume": 397.0}, {"date": "2020-08-25", "close": 30.0, "volume": 632.0}, {"date": "2020-08-26", "close": 32.5, "volume": 374.0}, {"date": "2020-08-27", "close": 32.0, "volume": 438.0}, {"date": "2020-08-28", "close": 30.5, "volume": 277.0}, {"date": "2020-08-31", "close": 32.0, "volume": 449.0}, {"date": "2020-09-01", "close": 31.5, "volume": 198.0}, {"date": "2020-09-02", "close": 32.0, "volume": 70.0}, {"date": "2020-09-03", "close": 30.5, "volume": 92.0}, {"date": "2020-09-04", "close": 29.0, "volume": 128.0}, {"date": "2020-09-08", "close": 31.25, "volume": 237.0}, {"date": "2020-09-09", "close": 31.6875, "volume": 236.0}, {"date": "2020-09-10", "close": 31.75, "volume": 477.0}, {"date": "2020-09-11", "close": 34.75, "volume": 159.0}, {"date": "2020-09-14", "close": 35.5, "volume": 602.0}, {"date": "2020-09-15", "close": 35.5, "volume": 179.0}, {"date": "2020-09-16", "close": 32.5, "volume": 153.0}, {"date": "2020-09-17", "close": 32.0, "volume": 304.0}, {"date": "2020-09-18", "close": 36.0, "volume": 145.0}, {"date": "2020-09-21", "close": 35.0, "volume": 574.0}, {"date": "2020-09-22", "close": 35.0, "volume": null}, {"date": "2020-09-23", "close": 39.75, "volume": 277.0}, {"date": "2020-09-24", "close": 37.25, "volume": 365.0}, {"date": "2020-09-25", "close": 38.0, "volume": 50.0}, {"date": "2020-09-28", "close": 38.75, "volume": 138.0}, {"date": "2020-09-29", "close": 40.0, "volume": 122.0}, {"date": "2020-09-30", "close": 38.75, "volume": 271.0}, {"date": "2020-10-01", "close": 40.0, "volume": 31.0}, {"date": "2020-10-02", "close": 40.0, "volume": 120.0}, {"date": "2020-10-05", "close": 41.75, "volume": 613.0}, {"date": "2020-10-06", "close": 44.75, "volume": 407.0}, {"date": "2020-10-07", "close": 45.0, "volume": 407.0}, {"date": "2020-10-08", "close": 48.75, "volume": 310.0}, {"date": "2020-10-09", "close": 47.0, "volume": 224.0}, {"date": "2020-10-12", "close": 45.25, "volume": 238.0}, {"date": "2020-10-13", "close": 47.5, "volume": 773.0}, {"date": "2020-10-14", "close": 50.75, "volume": 575.0}, {"date": "2020-10-15", "close": 51.25, "volume": 720.0}, {"date": "2020-10-16", "close": 52.25, "volume": 836.0}, {"date": "2020-10-19", "close": 45.4375, "volume": 1356.0}, {"date": "2020-10-20", "close": 47.5, "volume": 222.0}, {"date": "2020-10-21", "close": 48.25, "volume": 180.0}, {"date": "2020-10-22", "close": 47.5, "volume": 717.0}, {"date": "2020-10-23", "close": 48.5, "volume": 4.0}, {"date": "2020-10-26", "close": 47.875, "volume": 71.0}, {"date": "2020-10-27", "close": 46.25, "volume": 98.0}, {"date": "2020-10-28", "close": 44.625, "volume": 264.0}, {"date": "2020-10-29", "close": 44.0, "volume": 105.0}, {"date": "2020-10-30", "close": 45.0, "volume": 199.0}, {"date": "2020-11-02", "close": 46.75, "volume": 194.0}, {"date": "2020-11-03", "close": 46.5, "volume": 258.0}, {"date": "2020-11-04", "close": 48.75, "volume": 189.0}, {"date": "2020-11-05", "close": 47.5, "volume": 206.0}, {"date": "2020-11-06", "close": 49.75, "volume": 621.0}, {"date": "2020-11-09", "close": 50.0, "volume": 106.0}, {"date": "2020-11-10", "close": 50.0, "volume": 114.0}, {"date": "2020-11-11", "close": 49.25, "volume": 301.0}, {"date": "2020-11-12", "close": 48.25, "volume": 1000.0}, {"date": "2020-11-13", "close": 50.0, "volume": 873.0}, {"date": "2020-11-16", "close": 45.0, "volume": 1342.0}, {"date": "2020-11-17", "close": 46.25, "volume": 737.0}, {"date": "2020-11-18", "close": 48.0, "volume": 240.0}, {"date": "2020-11-19", "close": 50.0, "volume": 317.0}, {"date": "2020-11-20", "close": 48.75, "volume": 242.0}, {"date": "2020-11-23", "close": 48.75, "volume": 340.0}, {"date": "2020-11-24", "close": 47.5, "volume": 351.0}, {"date": "2020-11-25", "close": 45.0, "volume": 212.0}, {"date": "2020-11-27", "close": 47.625, "volume": 7.0}, {"date": "2020-11-30", "close": 50.375, "volume": 1681.0}, {"date": "2020-12-01", "close": 50.75, "volume": 152.0}, {"date": "2020-12-02", "close": 48.75, "volume": 148.0}, {"date": "2020-12-03", "close": 50.375, "volume": 320.0}, {"date": "2020-12-04", "close": 43.0, "volume": 5709.0}, {"date": "2020-12-07", "close": 50.0, "volume": 761.0}, {"date": "2020-12-08", "close": 50.5, "volume": 1437.0}, {"date": "2020-12-09", "close": 50.0, "volume": 728.0}, {"date": "2020-12-10", "close": 50.5, "volume": 233.0}, {"date": "2020-12-11", "close": 50.75, "volume": 148.0}, {"date": "2020-12-14", "close": 52.25, "volume": 1036.0}, {"date": "2020-12-15", "close": 50.0, "volume": 371.0}, {"date": "2020-12-16", "close": 62.5, "volume": 2721.0}, {"date": "2020-12-17", "close": 77.0, "volume": 2694.0}, {"date": "2020-12-18", "close": 77.5, "volume": 1562.0}, {"date": "2020-12-21", "close": 90.75, "volume": 3430.0}, {"date": "2020-12-22", "close": 98.25, "volume": 4475.0}, {"date": "2020-12-23", "close": 110.0, "volume": 3339.0}, {"date": "2020-12-24", "close": 111.75, "volume": 7681.0}, {"date": "2020-12-28", "close": 105.5, "volume": 7180.0}, {"date": "2020-12-29", "close": 110.0, "volume": 3580.0}, {"date": "2020-12-30", "close": 112.5, "volume": 2764.0}, {"date": "2020-12-31", "close": 117.75, "volume": 2399.0}, {"date": "2021-01-04", "close": 125.0, "volume": 4923.0}, {"date": "2021-01-05", "close": 127.0, "volume": 4169.0}, {"date": "2021-01-06", "close": 137.75, "volume": 3100.0}, {"date": "2021-01-07", "close": 136.125, "volume": 3292.0}, {"date": "2021-01-08", "close": 133.75, "volume": 4187.0}, {"date": "2021-01-11", "close": 125.0, "volume": 3111.0}, {"date": "2021-01-12", "close": 124.75, "volume": 2290.0}, {"date": "2021-01-13", "close": 126.25, "volume": 1838.0}, {"date": "2021-01-14", "close": 127.5, "volume": 2704.0}, {"date": "2021-01-15", "close": 129.75, "volume": 1222.0}, {"date": "2021-01-19", "close": 121.5, "volume": 2328.0}, {"date": "2021-01-20", "close": 103.5, "volume": 2895.0}, {"date": "2021-01-21", "close": 115.0, "volume": 3842.0}, {"date": "2021-01-22", "close": 111.25, "volume": 1697.0}, {"date": "2021-01-25", "close": 101.25, "volume": 2878.0}, {"date": "2021-01-26", "close": 98.0, "volume": 742.0}, {"date": "2021-01-27", "close": 93.75, "volume": 567.0}, {"date": "2021-01-28", "close": 90.25, "volume": 445.0}, {"date": "2021-01-29", "close": 90.0, "volume": 2545.0}, {"date": "2021-02-01", "close": 100.25, "volume": 1213.0}, {"date": "2021-02-02", "close": 97.175, "volume": 1027.0}, {"date": "2021-02-03", "close": 89.75, "volume": 2446.0}, {"date": "2021-02-04", "close": 100.0, "volume": 900.0}, {"date": "2021-02-05", "close": 101.0, "volume": 1619.0}, {"date": "2021-02-08", "close": 116.25, "volume": 3168.0}, {"date": "2021-02-09", "close": 128.0, "volume": 2821.0}, {"date": "2021-02-10", "close": 123.75, "volume": 1015.0}, {"date": "2021-02-11", "close": 131.25, "volume": 696.0}, {"date": "2021-02-12", "close": 225.0, "volume": 33442.0}, {"date": "2021-02-16", "close": 287.25, "volume": 20602.0}, {"date": "2021-02-17", "close": 255.0, "volume": 14202.0}, {"date": "2021-02-18", "close": 262.5, "volume": 8826.0}, {"date": "2021-02-19", "close": 295.0, "volume": 4156.0}, {"date": "2021-02-22", "close": 245.0, "volume": 4761.0}, {"date": "2021-02-23", "close": 206.25, "volume": 5724.0}, {"date": "2021-02-24", "close": 227.75, "volume": 2211.0}, {"date": "2021-02-25", "close": 193.75, "volume": 2642.0}, {"date": "2021-02-26", "close": 182.25, "volume": 2449.0}, {"date": "2021-03-01", "close": 204.5, "volume": 1200.0}, {"date": "2021-03-02", "close": 215.0, "volume": 844.0}, {"date": "2021-03-03", "close": 195.0, "volume": 1320.0}, {"date": "2021-03-04", "close": 182.5, "volume": 3275.0}, {"date": "2021-03-05", "close": 166.75, "volume": 4213.0}, {"date": "2021-03-08", "close": 152.25, "volume": 2562.0}, {"date": "2021-03-09", "close": 170.75, "volume": 1650.0}, {"date": "2021-03-10", "close": 172.5, "volume": 1132.0}, {"date": "2021-03-11", "close": 187.5, "volume": 1016.0}, {"date": "2021-03-12", "close": 202.5, "volume": 2627.0}, {"date": "2021-03-15", "close": 234.0, "volume": 1261.0}, {"date": "2021-03-16", "close": 248.75, "volume": 2820.0}, {"date": "2021-03-17", "close": 286.25, "volume": 3125.0}, {"date": "2021-03-18", "close": 252.5, "volume": 2528.0}, {"date": "2021-03-19", "close": 268.25, "volume": 1301.0}, {"date": "2021-03-22", "close": 367.5, "volume": 10800.0}, {"date": "2021-03-23", "close": 325.0, "volume": 9687.0}, {"date": "2021-03-24", "close": 260.25, "volume": 3082.0}, {"date": "2021-03-25", "close": 277.5, "volume": 4060.0}, {"date": "2021-03-26", "close": 331.25, "volume": 4926.0}, {"date": "2021-03-29", "close": 325.0, "volume": 3560.0}, {"date": "2021-03-30", "close": 283.25, "volume": 4398.0}, {"date": "2021-03-31", "close": 300.0, "volume": 4752.0}, {"date": "2021-04-01", "close": 297.25, "volume": 1464.0}, {"date": "2021-04-05", "close": 259.375, "volume": 4749.0}, {"date": "2021-04-06", "close": 254.25, "volume": 3269.0}, {"date": "2021-04-07", "close": 242.75, "volume": 2615.0}, {"date": "2021-04-08", "close": 233.75, "volume": 3130.0}, {"date": "2021-04-09", "close": 225.75, "volume": 4000.0}, {"date": "2021-04-12", "close": 253.75, "volume": 4023.0}, {"date": "2021-04-13", "close": 297.25, "volume": 14036.0}, {"date": "2021-04-14", "close": 268.75, "volume": 11572.0}, {"date": "2021-04-15", "close": 261.0, "volume": 4524.0}, {"date": "2021-04-16", "close": 250.25, "volume": 2038.0}, {"date": "2021-04-19", "close": 228.0, "volume": 3966.0}, {"date": "2021-04-20", "close": 216.25, "volume": 4328.0}, {"date": "2021-04-21", "close": 221.25, "volume": 30722.0}, {"date": "2021-04-22", "close": 214.5, "volume": 3797.0}, {"date": "2021-04-23", "close": 210.375, "volume": 1939.0}, {"date": "2021-04-26", "close": 193.75, "volume": 14991.0}, {"date": "2021-04-27", "close": 212.5, "volume": 76049.0}, {"date": "2021-04-28", "close": 218.25, "volume": 4282.0}, {"date": "2021-04-29", "close": 217.25, "volume": 3870.0}, {"date": "2021-04-30", "close": 217.5, "volume": 3565.0}, {"date": "2021-05-03", "close": 227.5, "volume": 4262.0}, {"date": "2021-05-04", "close": 209.5, "volume": 5263.0}, {"date": "2021-05-05", "close": 208.25, "volume": 3481.0}, {"date": "2021-05-06", "close": 192.5, "volume": 4157.0}, {"date": "2021-05-07", "close": 195.25, "volume": 1886.0}, {"date": "2021-05-10", "close": 179.75, "volume": 5614.0}, {"date": "2021-05-11", "close": 184.25, "volume": 3047.0}, {"date": "2021-05-12", "close": 172.25, "volume": 3367.0}, {"date": "2021-05-13", "close": 171.0, "volume": 4624.0}, {"date": "2021-05-14", "close": 197.25, "volume": 6169.0}, {"date": "2021-05-17", "close": 191.25, "volume": 4616.0}, {"date": "2021-05-18", "close": 204.5, "volume": 5687.0}, {"date": "2021-05-19", "close": 193.75, "volume": 3663.0}, {"date": "2021-05-20", "close": 197.0, "volume": 1883.0}, {"date": "2021-05-21", "close": 193.25, "volume": 1095.0}, {"date": "2021-05-24", "close": 191.25, "volume": 1876.0}, {"date": "2021-05-25", "close": 193.0, "volume": 871.0}, {"date": "2021-05-26", "close": 200.0, "volume": 2079.0}, {"date": "2021-05-27", "close": 196.25, "volume": 1709.0}, {"date": "2021-05-28", "close": 199.5, "volume": 954.0}, {"date": "2021-06-01", "close": 200.0, "volume": 2088.0}, {"date": "2021-06-02", "close": 197.25, "volume": 2422.0}, {"date": "2021-06-03", "close": 196.25, "volume": 2217.0}, {"date": "2021-06-04", "close": 193.25, "volume": 3366.0}, {"date": "2021-06-07", "close": 196.75, "volume": 1273.0}, {"date": "2021-06-08", "close": 198.5, "volume": 2117.0}, {"date": "2021-06-09", "close": 198.5, "volume": 2062.0}, {"date": "2021-06-10", "close": 200.0, "volume": 2662.0}, {"date": "2021-06-11", "close": 198.5, "volume": 2361.0}, {"date": "2021-06-14", "close": 209.25, "volume": 26677.0}, {"date": "2021-06-15", "close": 203.75, "volume": 4020.0}, {"date": "2021-06-16", "close": 212.25, "volume": 4810.0}, {"date": "2021-06-17", "close": 210.0, "volume": 3875.0}, {"date": "2021-06-18", "close": 203.25, "volume": 13890.0}, {"date": "2021-06-21", "close": 191.25, "volume": 4596.0}, {"date": "2021-06-22", "close": 173.25, "volume": 15301.0}, {"date": "2021-06-23", "close": 175.5, "volume": 4097.0}, {"date": "2021-06-24", "close": 187.5, "volume": 2642.0}, {"date": "2021-06-25", "close": 178.75, "volume": 2239.0}, {"date": "2021-06-28", "close": 184.25, "volume": 1293.0}, {"date": "2021-06-29", "close": 190.0, "volume": 2192.0}, {"date": "2021-06-30", "close": 187.5, "volume": 1046.0}, {"date": "2021-07-01", "close": 181.25, "volume": 1871.0}, {"date": "2021-07-02", "close": 183.0, "volume": 958.0}, {"date": "2021-07-06", "close": 183.25, "volume": 1399.0}, {"date": "2021-07-07", "close": 175.5, "volume": 2036.0}, {"date": "2021-07-08", "close": 179.25, "volume": 1078.0}, {"date": "2021-07-09", "close": 181.5, "volume": 1161.0}, {"date": "2021-07-12", "close": 183.75, "volume": 1101.0}, {"date": "2021-07-13", "close": 181.25, "volume": 1733.0}, {"date": "2021-07-14", "close": 178.75, "volume": 621.0}, {"date": "2021-07-15", "close": 177.5, "volume": 946.0}, {"date": "2021-07-16", "close": 176.0, "volume": 1926.0}, {"date": "2021-07-19", "close": 178.75, "volume": 1650.0}, {"date": "2021-07-20", "close": 175.5, "volume": 2021.0}, {"date": "2021-07-21", "close": 177.0, "volume": 2634.0}, {"date": "2021-07-22", "close": 185.75, "volume": 1616.0}, {"date": "2021-07-23", "close": 182.0, "volume": 1059.0}, {"date": "2021-07-26", "close": 200.0, "volume": 20995.0}, {"date": "2021-07-27", "close": 187.75, "volume": 2755.0}, {"date": "2021-07-28", "close": 189.75, "volume": 2621.0}, {"date": "2021-07-29", "close": 186.0, "volume": 721.0}, {"date": "2021-07-30", "close": 189.75, "volume": 663.0}, {"date": "2021-08-02", "close": 191.25, "volume": 1356.0}, {"date": "2021-08-03", "close": 189.5, "volume": 797.0}, {"date": "2021-08-04", "close": 189.5, "volume": 1653.0}, {"date": "2021-08-05", "close": 186.75, "volume": 2154.0}, {"date": "2021-08-06", "close": 190.0, "volume": 2453.0}, {"date": "2021-08-09", "close": 182.25, "volume": 10977.0}, {"date": "2021-08-10", "close": 185.75, "volume": 3159.0}, {"date": "2021-08-11", "close": 197.5, "volume": 19210.0}, {"date": "2021-08-12", "close": 193.75, "volume": 9287.0}, {"date": "2021-08-13", "close": 187.25, "volume": 8729.0}, {"date": "2021-08-16", "close": 188.5, "volume": 5680.0}, {"date": "2021-08-17", "close": 177.5, "volume": 6334.0}, {"date": "2021-08-18", "close": 179.5, "volume": 4126.0}, {"date": "2021-08-19", "close": 172.5, "volume": 4914.0}, {"date": "2021-08-20", "close": 179.25, "volume": 2027.0}, {"date": "2021-08-23", "close": 190.25, "volume": 1790.0}, {"date": "2021-08-24", "close": 196.0, "volume": 3733.0}, {"date": "2021-08-25", "close": 217.5, "volume": 16170.0}, {"date": "2021-08-26", "close": 210.25, "volume": 8427.0}, {"date": "2021-08-27", "close": 248.75, "volume": 28992.0}, {"date": "2021-08-30", "close": 263.75, "volume": 18075.0}, {"date": "2021-08-31", "close": 249.25, "volume": 10194.0}, {"date": "2021-09-01", "close": 274.0, "volume": 17250.0}, {"date": "2021-09-02", "close": 265.75, "volume": 11597.0}, {"date": "2021-09-03", "close": 257.25, "volume": 14534.0}, {"date": "2021-09-07", "close": 247.0, "volume": 10737.0}, {"date": "2021-09-08", "close": 230.0, "volume": 11808.0}, {"date": "2021-09-09", "close": 228.75, "volume": 5843.0}, {"date": "2021-09-10", "close": 217.75, "volume": 7329.0}, {"date": "2021-09-13", "close": 225.0, "volume": 7287.0}, {"date": "2021-09-14", "close": 216.0, "volume": 6556.0}, {"date": "2021-09-15", "close": 221.75, "volume": 5082.0}, {"date": "2021-09-16", "close": 217.75, "volume": 6022.0}, {"date": "2021-09-17", "close": 220.75, "volume": 6599.0}, {"date": "2021-09-20", "close": 202.0, "volume": 10052.0}, {"date": "2021-09-21", "close": 198.5, "volume": 4522.0}, {"date": "2021-09-22", "close": 205.5, "volume": 4284.0}, {"date": "2021-09-23", "close": 210.0, "volume": 6076.0}, {"date": "2021-09-24", "close": 204.5, "volume": 5657.0}, {"date": "2021-09-27", "close": 207.5, "volume": 6265.0}, {"date": "2021-09-28", "close": 201.5, "volume": 4241.0}, {"date": "2021-09-29", "close": 200.25, "volume": 4058.0}, {"date": "2021-09-30", "close": 200.5, "volume": 2801.0}, {"date": "2021-10-01", "close": 212.25, "volume": 5972.0}, {"date": "2021-10-04", "close": 209.0, "volume": 4086.0}, {"date": "2021-10-05", "close": 213.75, "volume": 4817.0}, {"date": "2021-10-06", "close": 232.75, "volume": 12649.0}, {"date": "2021-10-07", "close": 236.5, "volume": 7077.0}, {"date": "2021-10-08", "close": 237.75, "volume": 4402.0}, {"date": "2021-10-11", "close": 260.25, "volume": 12826.0}, {"date": "2021-10-12", "close": 253.5, "volume": 16190.0}, {"date": "2021-10-13", "close": 268.0, "volume": 6808.0}, {"date": "2021-10-14", "close": 268.5, "volume": 7166.0}, {"date": "2021-10-15", "close": 275.0, "volume": 24970.0}, {"date": "2021-10-18", "close": 294.25, "volume": 16520.0}, {"date": "2021-10-19", "close": 306.25, "volume": 11844.0}, {"date": "2021-10-20", "close": 324.5, "volume": 11409.0}, {"date": "2021-10-21", "close": 303.25, "volume": 15483.0}, {"date": "2021-10-22", "close": 285.0, "volume": 8891.0}, {"date": "2021-10-25", "close": 292.25, "volume": 6141.0}, {"date": "2021-10-26", "close": 274.25, "volume": 8007.0}, {"date": "2021-10-27", "close": 267.0, "volume": 5044.0}, {"date": "2021-10-28", "close": 281.75, "volume": 4178.0}, {"date": "2021-10-29", "close": 292.75, "volume": 6155.0}, {"date": "2021-11-01", "close": 305.75, "volume": 5230.0}, {"date": "2021-11-02", "close": 321.0, "volume": 8936.0}, {"date": "2021-11-03", "close": 316.5, "volume": 3502.0}, {"date": "2021-11-04", "close": 308.75, "volume": 1364.0}, {"date": "2021-11-05", "close": 319.5, "volume": 3018.0}, {"date": "2021-11-08", "close": 355.25, "volume": 9361.0}, {"date": "2021-11-09", "close": 351.5, "volume": 7753.0}, {"date": "2021-11-10", "close": 351.75, "volume": 5423.0}, {"date": "2021-11-11", "close": 374.75, "volume": 7032.0}, {"date": "2021-11-12", "close": 377.0, "volume": 4522.0}, {"date": "2021-11-15", "close": 415.25, "volume": 10396.0}, {"date": "2021-11-16", "close": 393.75, "volume": 6825.0}, {"date": "2021-11-17", "close": 400.75, "volume": 4257.0}, {"date": "2021-11-18", "close": 371.25, "volume": 8738.0}, {"date": "2021-11-19", "close": 363.75, "volume": 6729.0}, {"date": "2021-11-22", "close": 339.0, "volume": 7555.0}, {"date": "2021-11-23", "close": 347.25, "volume": 4009.0}, {"date": "2021-11-24", "close": 343.75, "volume": 4516.0}, {"date": "2021-11-26", "close": 315.75, "volume": 11136.0}, {"date": "2021-11-29", "close": 312.5, "volume": 5837.0}, {"date": "2021-11-30", "close": 300.25, "volume": 6317.0}, {"date": "2021-12-01", "close": 274.25, "volume": 9191.0}, {"date": "2021-12-02", "close": 272.25, "volume": 4227.0}, {"date": "2021-12-03", "close": 252.0, "volume": 9233.0}, {"date": "2021-12-06", "close": 253.25, "volume": 12506.0}, {"date": "2021-12-07", "close": 266.0, "volume": 5390.0}, {"date": "2021-12-08", "close": 267.25, "volume": 2758.0}, {"date": "2021-12-09", "close": 263.25, "volume": 13569.0}, {"date": "2021-12-10", "close": 264.5, "volume": 9216.0}, {"date": "2021-12-13", "close": 258.25, "volume": 7978.0}, {"date": "2021-12-14", "close": 252.0, "volume": 4979.0}, {"date": "2021-12-15", "close": 270.25, "volume": 7182.0}, {"date": "2021-12-16", "close": 255.0, "volume": 6160.0}, {"date": "2021-12-17", "close": 259.5, "volume": 19927.0}, {"date": "2021-12-20", "close": 241.0, "volume": 9667.0}, {"date": "2021-12-21", "close": 265.25, "volume": 10651.0}, {"date": "2021-12-22", "close": 250.25, "volume": 4211.0}, {"date": "2021-12-23", "close": 266.25, "volume": 8906.0}, {"date": "2021-12-27", "close": 301.25, "volume": 20270.0}, {"date": "2021-12-28", "close": 267.25, "volume": 10449.0}, {"date": "2021-12-29", "close": 261.0, "volume": 6981.0}, {"date": "2021-12-30", "close": 274.0, "volume": 10264.0}, {"date": "2021-12-31", "close": 269.0, "volume": 4115.0}, {"date": "2022-01-03", "close": 269.5, "volume": 4652.0}, {"date": "2022-01-04", "close": 273.0, "volume": 5018.0}, {"date": "2022-01-05", "close": 265.75, "volume": 6947.0}, {"date": "2022-01-06", "close": 257.5, "volume": 7848.0}, {"date": "2022-01-07", "close": 249.75, "volume": 4511.0}, {"date": "2022-01-10", "close": 254.75, "volume": 5757.0}, {"date": "2022-01-11", "close": 255.25, "volume": 5093.0}, {"date": "2022-01-12", "close": 269.5, "volume": 3872.0}, {"date": "2022-01-13", "close": 255.0, "volume": 3928.0}, {"date": "2022-01-14", "close": 269.75, "volume": 4093.0}, {"date": "2022-01-18", "close": 254.75, "volume": 8613.0}, {"date": "2022-01-19", "close": 246.0, "volume": 6973.0}, {"date": "2022-01-20", "close": 238.25, "volume": 4625.0}, {"date": "2022-01-21", "close": 207.0, "volume": 12987.0}, {"date": "2022-01-24", "close": 212.25, "volume": 20054.0}, {"date": "2022-01-25", "close": 225.25, "volume": 9853.0}, {"date": "2022-01-26", "close": 232.75, "volume": 6195.0}, {"date": "2022-01-27", "close": 211.5, "volume": 4444.0}, {"date": "2022-01-28", "close": 208.25, "volume": 4588.0}, {"date": "2022-01-31", "close": 227.25, "volume": 3338.0}, {"date": "2022-02-01", "close": 228.5, "volume": 3219.0}, {"date": "2022-02-02", "close": 218.5, "volume": 2531.0}, {"date": "2022-02-03", "close": 210.0, "volume": 3179.0}, {"date": "2022-02-04", "close": 226.25, "volume": 3296.0}, {"date": "2022-02-07", "close": 238.75, "volume": 5754.0}, {"date": "2022-02-08", "close": 233.5, "volume": 1972.0}, {"date": "2022-02-09", "close": 241.25, "volume": 2165.0}, {"date": "2022-02-10", "close": 239.75, "volume": 3933.0}, {"date": "2022-02-11", "close": 234.25, "volume": 2511.0}, {"date": "2022-02-14", "close": 231.25, "volume": 2176.0}, {"date": "2022-02-15", "close": 248.5, "volume": 6097.0}, {"date": "2022-02-16", "close": 251.75, "volume": 2273.0}, {"date": "2022-02-17", "close": 244.75, "volume": 2184.0}, {"date": "2022-02-18", "close": 238.0, "volume": 2965.0}, {"date": "2022-02-22", "close": 223.0, "volume": 3809.0}, {"date": "2022-02-23", "close": 224.75, "volume": 1902.0}, {"date": "2022-02-24", "close": 250.0, "volume": 3847.0}, {"date": "2022-02-25", "close": 250.75, "volume": 2642.0}, {"date": "2022-02-28", "close": 266.0, "volume": 4418.0}, {"date": "2022-03-01", "close": 257.75, "volume": 5641.0}, {"date": "2022-03-02", "close": 258.75, "volume": 2613.0}, {"date": "2022-03-03", "close": 252.5, "volume": 9788.0}, {"date": "2022-03-04", "close": 237.5, "volume": 2512.0}, {"date": "2022-03-07", "close": 229.0, "volume": 2183.0}, {"date": "2022-03-08", "close": 241.5, "volume": 1634.0}, {"date": "2022-03-09", "close": 266.75, "volume": 4130.0}, {"date": "2022-03-10", "close": 258.0, "volume": 1235.0}, {"date": "2022-03-11", "close": 257.0, "volume": 1607.0}, {"date": "2022-03-14", "close": 248.5, "volume": 1914.0}, {"date": "2022-03-15", "close": 252.25, "volume": 2473.0}, {"date": "2022-03-16", "close": 263.75, "volume": 3750.0}, {"date": "2022-03-17", "close": 265.0, "volume": 3799.0}, {"date": "2022-03-18", "close": 262.75, "volume": 3807.0}, {"date": "2022-03-21", "close": 266.0, "volume": 2541.0}, {"date": "2022-03-22", "close": 269.5, "volume": 3177.0}, {"date": "2022-03-23", "close": 276.5, "volume": 4233.0}, {"date": "2022-03-24", "close": 286.25, "volume": 6084.0}, {"date": "2022-03-25", "close": 282.5, "volume": 2618.0}, {"date": "2022-03-28", "close": 285.25, "volume": 1929.0}, {"date": "2022-03-29", "close": 294.25, "volume": 2541.0}, {"date": "2022-03-30", "close": 286.25, "volume": 1528.0}, {"date": "2022-03-31", "close": 275.25, "volume": 3647.0}, {"date": "2022-04-01", "close": 271.25, "volume": 8129.0}, {"date": "2022-04-04", "close": 271.25, "volume": 1800.0}, {"date": "2022-04-05", "close": 267.0, "volume": 1942.0}, {"date": "2022-04-06", "close": 256.0, "volume": 2085.0}, {"date": "2022-04-07", "close": 261.75, "volume": 1254.0}, {"date": "2022-04-08", "close": 260.25, "volume": 2697.0}, {"date": "2022-04-11", "close": 249.75, "volume": 3182.0}, {"date": "2022-04-12", "close": 246.75, "volume": 2345.0}, {"date": "2022-04-13", "close": 259.25, "volume": 1946.0}, {"date": "2022-04-14", "close": 247.5, "volume": 2526.0}, {"date": "2022-04-18", "close": 242.5, "volume": 2207.0}, {"date": "2022-04-19", "close": 248.75, "volume": 2075.0}, {"date": "2022-04-20", "close": 245.0, "volume": 1998.0}, {"date": "2022-04-21", "close": 239.25, "volume": 1559.0}, {"date": "2022-04-22", "close": 224.75, "volume": 2922.0}, {"date": "2022-04-25", "close": 220.5, "volume": 2668.0}, {"date": "2022-04-26", "close": 208.0, "volume": 2390.0}, {"date": "2022-04-27", "close": 207.75, "volume": 2317.0}, {"date": "2022-04-28", "close": 217.25, "volume": 2890.0}, {"date": "2022-04-29", "close": 212.75, "volume": 2493.0}, {"date": "2022-05-02", "close": 218.5, "volume": 993.0}, {"date": "2022-05-03", "close": 227.25, "volume": 2141.0}, {"date": "2022-05-04", "close": 238.25, "volume": 2823.0}, {"date": "2022-05-05", "close": 215.25, "volume": 1869.0}, {"date": "2022-05-06", "close": 211.75, "volume": 1847.0}, {"date": "2022-05-09", "close": 170.0, "volume": 7198.0}, {"date": "2022-05-10", "close": 174.25, "volume": 7240.0}, {"date": "2022-05-11", "close": 161.25, "volume": 3072.0}, {"date": "2022-05-12", "close": 179.5, "volume": 14681.0}, {"date": "2022-05-13", "close": 202.75, "volume": 5593.0}, {"date": "2022-05-16", "close": 197.0, "volume": 2018.0}, {"date": "2022-05-17", "close": 194.5, "volume": 2260.0}, {"date": "2022-05-18", "close": 184.75, "volume": 2308.0}, {"date": "2022-05-19", "close": 189.0, "volume": 1538.0}, {"date": "2022-05-20", "close": 175.0, "volume": 3716.0}, {"date": "2022-05-23", "close": 180.75, "volume": 2541.0}, {"date": "2022-05-24", "close": 171.75, "volume": 3577.0}, {"date": "2022-05-25", "close": 175.75, "volume": 1031.0}, {"date": "2022-05-26", "close": 183.75, "volume": 1736.0}, {"date": "2022-05-27", "close": 186.0, "volume": 2140.0}, {"date": "2022-05-31", "close": 191.5, "volume": 1275.0}, {"date": "2022-06-01", "close": 186.25, "volume": 857.0}, {"date": "2022-06-02", "close": 199.75, "volume": 5337.0}, {"date": "2022-06-03", "close": 206.25, "volume": 7384.0}, {"date": "2022-06-06", "close": 200.5, "volume": 2333.0}, {"date": "2022-06-07", "close": 198.25, "volume": 1824.0}, {"date": "2022-06-08", "close": 188.25, "volume": 2524.0}, {"date": "2022-06-09", "close": 175.5, "volume": 2869.0}, {"date": "2022-06-10", "close": 169.75, "volume": 2778.0}, {"date": "2022-06-13", "close": 141.25, "volume": 8238.0}, {"date": "2022-06-14", "close": 139.5, "volume": 4196.0}, {"date": "2022-06-15", "close": 139.25, "volume": 3448.0}, {"date": "2022-06-16", "close": 138.25, "volume": 5805.0}, {"date": "2022-06-17", "close": 131.5, "volume": 11696.0}, {"date": "2022-06-21", "close": 133.0, "volume": 2442.0}, {"date": "2022-06-22", "close": 127.5, "volume": 1895.0}, {"date": "2022-06-23", "close": 130.0, "volume": 2693.0}, {"date": "2022-06-24", "close": 136.5, "volume": 1030.0}, {"date": "2022-06-27", "close": 124.0, "volume": 3001.0}, {"date": "2022-06-28", "close": 113.0, "volume": 3070.0}, {"date": "2022-06-29", "close": 103.0, "volume": 6325.0}, {"date": "2022-06-30", "close": 101.75, "volume": 2388.0}, {"date": "2022-07-01", "close": 101.75, "volume": 2052.0}, {"date": "2022-07-05", "close": 102.75, "volume": 1058.0}, {"date": "2022-07-06", "close": 99.75, "volume": 1958.0}, {"date": "2022-07-07", "close": 119.25, "volume": 5205.0}, {"date": "2022-07-08", "close": 114.0, "volume": 3810.0}, {"date": "2022-07-11", "close": 110.0, "volume": 1781.0}, {"date": "2022-07-12", "close": 104.75, "volume": 1258.0}, {"date": "2022-07-13", "close": 106.5, "volume": 553.0}, {"date": "2022-07-14", "close": 105.5, "volume": 1408.0}, {"date": "2022-07-15", "close": 110.25, "volume": 1310.0}, {"date": "2022-07-18", "close": 112.75, "volume": 2814.0}, {"date": "2022-07-19", "close": 129.0, "volume": 3418.0}, {"date": "2022-07-20", "close": 139.25, "volume": 3915.0}, {"date": "2022-07-21", "close": 126.875, "volume": 1895.0}, {"date": "2022-07-22", "close": 115.25, "volume": 3242.0}, {"date": "2022-07-25", "close": 99.5, "volume": 2693.0}, {"date": "2022-07-26", "close": 95.0, "volume": 7724.0}, {"date": "2022-07-27", "close": 102.75, "volume": 3570.0}, {"date": "2022-07-28", "close": 107.25, "volume": 3581.0}, {"date": "2022-07-29", "close": 110.0, "volume": 1982.0}, {"date": "2022-08-01", "close": 107.5, "volume": 798.0}, {"date": "2022-08-02", "close": 115.75, "volume": 5313.0}, {"date": "2022-08-03", "close": 111.25, "volume": 1355.0}, {"date": "2022-08-04", "close": 104.0, "volume": 905.0}, {"date": "2022-08-05", "close": 115.75, "volume": 3490.0}, {"date": "2022-08-08", "close": 113.75, "volume": 3153.0}, {"date": "2022-08-09", "close": 108.0, "volume": 1261.0}, {"date": "2022-08-10", "close": 115.0, "volume": 4256.0}, {"date": "2022-08-11", "close": 114.25, "volume": 3146.0}, {"date": "2022-08-12", "close": 119.5, "volume": 2308.0}, {"date": "2022-08-15", "close": 115.75, "volume": 2250.0}, {"date": "2022-08-16", "close": 108.0, "volume": 3330.0}, {"date": "2022-08-17", "close": 97.75, "volume": 9891.0}, {"date": "2022-08-18", "close": 87.0, "volume": 32438.0}, {"date": "2022-08-19", "close": 83.5, "volume": 7006.0}, {"date": "2022-08-22", "close": 79.25, "volume": 5251.0}, {"date": "2022-08-23", "close": 80.5, "volume": 7203.0}, {"date": "2022-08-24", "close": 86.75, "volume": 2848.0}, {"date": "2022-08-25", "close": 83.5, "volume": 1979.0}, {"date": "2022-08-26", "close": 77.0, "volume": 3356.0}, {"date": "2022-08-29", "close": 77.0, "volume": 1896.0}, {"date": "2022-08-30", "close": 71.5, "volume": 3132.0}, {"date": "2022-08-31", "close": 74.25, "volume": 3805.0}, {"date": "2022-09-01", "close": 64.375, "volume": 4316.0}, {"date": "2022-09-02", "close": 64.75, "volume": 4353.0}, {"date": "2022-09-06", "close": 62.75, "volume": 3388.0}, {"date": "2022-09-07", "close": 65.0, "volume": 5031.0}, {"date": "2022-09-08", "close": 71.25, "volume": 3689.0}, {"date": "2022-09-09", "close": 75.25, "volume": 6571.0}, {"date": "2022-09-12", "close": 78.75, "volume": 2473.0}, {"date": "2022-09-13", "close": 66.5, "volume": 6694.0}, {"date": "2022-09-14", "close": 51.25, "volume": 12721.0}, {"date": "2022-09-15", "close": 52.0, "volume": 11495.0}, {"date": "2022-09-16", "close": 49.75, "volume": 2393.0}, {"date": "2022-09-19", "close": 45.0, "volume": 4367.0}, {"date": "2022-09-20", "close": 39.75, "volume": 8921.0}, {"date": "2022-09-21", "close": 42.0, "volume": 4213.0}, {"date": "2022-09-22", "close": 42.0, "volume": 3222.0}, {"date": "2022-09-23", "close": 37.5, "volume": 4429.0}, {"date": "2022-09-26", "close": 42.75, "volume": 1596.0}, {"date": "2022-09-27", "close": 44.5, "volume": 1696.0}, {"date": "2022-09-28", "close": 46.5, "volume": 6081.0}, {"date": "2022-09-29", "close": 44.75, "volume": 2546.0}, {"date": "2022-09-30", "close": 42.75, "volume": 1398.0}, {"date": "2022-10-03", "close": 42.625, "volume": 3588.0}, {"date": "2022-10-04", "close": 47.75, "volume": 3834.0}, {"date": "2022-10-05", "close": 48.0, "volume": 1908.0}, {"date": "2022-10-06", "close": 45.5, "volume": 1633.0}, {"date": "2022-10-07", "close": 43.75, "volume": 3941.0}, {"date": "2022-10-10", "close": 41.75, "volume": 573.0}, {"date": "2022-10-11", "close": 40.5, "volume": 404.0}, {"date": "2022-10-12", "close": 40.25, "volume": 441.0}, {"date": "2022-10-13", "close": 44.75, "volume": 4664.0}, {"date": "2022-10-14", "close": 44.75, "volume": 1871.0}, {"date": "2022-10-17", "close": 46.5, "volume": 1541.0}, {"date": "2022-10-18", "close": 47.75, "volume": 1915.0}, {"date": "2022-10-19", "close": 44.75, "volume": 2663.0}, {"date": "2022-10-20", "close": 46.5, "volume": 2021.0}, {"date": "2022-10-21", "close": 45.0, "volume": 1823.0}, {"date": "2022-10-24", "close": 30.0, "volume": 40719.0}, {"date": "2022-10-25", "close": 34.75, "volume": 8154.0}, {"date": "2022-10-26", "close": 29.75, "volume": 6064.0}, {"date": "2022-10-27", "close": 28.0, "volume": 3320.0}, {"date": "2022-10-28", "close": 30.0, "volume": 4128.0}, {"date": "2022-10-31", "close": 27.75, "volume": 6319.0}, {"date": "2022-11-01", "close": 28.0, "volume": 1627.0}, {"date": "2022-11-02", "close": 26.5, "volume": 2822.0}, {"date": "2022-11-03", "close": 26.75, "volume": 1399.0}, {"date": "2022-11-04", "close": 26.0, "volume": 2452.0}, {"date": "2022-11-07", "close": 25.75, "volume": 950.0}, {"date": "2022-11-08", "close": 23.97, "volume": 2582.0}, {"date": "2022-11-09", "close": 21.25, "volume": 3965.0}, {"date": "2022-11-10", "close": 21.425, "volume": 3510.0}, {"date": "2022-11-11", "close": 22.2525, "volume": 2701.0}, {"date": "2022-11-14", "close": 21.38, "volume": 6574.0}, {"date": "2022-11-15", "close": 20.4475, "volume": 4170.0}, {"date": "2022-11-16", "close": 23.2475, "volume": 8206.0}, {"date": "2022-11-17", "close": 23.2475, "volume": 3987.0}, {"date": "2022-11-18", "close": 22.2325, "volume": 461.0}, {"date": "2022-11-21", "close": 21.8175, "volume": 1005.0}, {"date": "2022-11-22", "close": 19.2375, "volume": 3731.0}, {"date": "2022-11-23", "close": 19.8275, "volume": 861.0}, {"date": "2022-11-25", "close": 19.9225, "volume": 272.0}, {"date": "2022-11-28", "close": 18.755, "volume": 1716.0}, {"date": "2022-11-29", "close": 19.15, "volume": 1975.0}, {"date": "2022-11-30", "close": 19.9075, "volume": 712.0}, {"date": "2022-12-01", "close": 19.6275, "volume": 760.0}, {"date": "2022-12-02", "close": 19.69, "volume": 1471.0}, {"date": "2022-12-05", "close": 14.37, "volume": 18081.0}, {"date": "2022-12-06", "close": 13.8525, "volume": 46520.0}, {"date": "2022-12-07", "close": 14.7375, "volume": 47559.0}, {"date": "2022-12-08", "close": 13.25, "volume": 32838.0}, {"date": "2022-12-09", "close": 12.1875, "volume": 8840.0}, {"date": "2022-12-12", "close": 10.625, "volume": 15330.0}, {"date": "2022-12-13", "close": 10.5025, "volume": 9573.0}, {"date": "2022-12-14", "close": 10.255, "volume": 5796.0}, {"date": "2022-12-15", "close": 10.0, "volume": 6108.0}, {"date": "2022-12-16", "close": 9.5, "volume": 6237.0}, {"date": "2022-12-19", "close": 7.95, "volume": 6509.0}, {"date": "2022-12-20", "close": 7.7525, "volume": 2802.0}, {"date": "2022-12-21", "close": 10.2, "volume": 38216.0}, {"date": "2022-12-22", "close": 8.125, "volume": 8917.0}, {"date": "2022-12-23", "close": 8.7525, "volume": 6136.0}, {"date": "2022-12-27", "close": 6.5, "volume": 15817.0}, {"date": "2022-12-28", "close": 6.85, "volume": 6152.0}, {"date": "2022-12-29", "close": 6.725, "volume": 7753.0}, {"date": "2022-12-30", "close": 6.5225, "volume": 5433.0}, {"date": "2023-01-03", "close": 7.5, "volume": 1804.0}, {"date": "2023-01-04", "close": 8.9525, "volume": 5402.0}, {"date": "2023-01-05", "close": 9.35, "volume": 1643.0}, {"date": "2023-01-06", "close": 9.275, "volume": 1505.0}, {"date": "2023-01-09", "close": 9.6275, "volume": 2150.0}, {"date": "2023-01-10", "close": 10.0, "volume": 1026.0}, {"date": "2023-01-11", "close": 9.75, "volume": 1845.0}, {"date": "2023-01-12", "close": 14.25, "volume": 9114.0}, {"date": "2023-01-13", "close": 11.5225, "volume": 11080.0}, {"date": "2023-01-17", "close": 12.5025, "volume": 7852.0}, {"date": "2023-01-18", "close": 10.75, "volume": 5613.0}, {"date": "2023-01-19", "close": 10.55, "volume": 4303.0}, {"date": "2023-01-20", "close": 12.7425, "volume": 18436.0}, {"date": "2023-01-23", "close": 13.0, "volume": 218032.0}, {"date": "2023-01-24", "close": 11.75, "volume": 27020.0}, {"date": "2023-01-25", "close": 11.42, "volume": 13343.0}, {"date": "2023-01-26", "close": 10.85, "volume": 9290.0}, {"date": "2023-01-27", "close": 11.0, "volume": 6824.0}, {"date": "2023-01-30", "close": 10.25, "volume": 8570.0}, {"date": "2023-01-31", "close": 10.5225, "volume": 10372.0}, {"date": "2023-02-01", "close": 10.34, "volume": 8141.0}, {"date": "2023-02-02", "close": 12.0, "volume": 42951.0}, {"date": "2023-02-03", "close": 10.71, "volume": 20086.0}, {"date": "2023-02-06", "close": 10.25, "volume": 15554.0}, {"date": "2023-02-07", "close": 9.75, "volume": 15259.0}, {"date": "2023-02-08", "close": 8.975, "volume": 19167.0}, {"date": "2023-02-09", "close": 8.7775, "volume": 5075.0}, {"date": "2023-02-10", "close": 8.875, "volume": 3805.0}, {"date": "2023-02-13", "close": 8.0025, "volume": 9326.0}, {"date": "2023-02-14", "close": 7.7525, "volume": 7030.0}, {"date": "2023-02-15", "close": 8.885, "volume": 12449.0}, {"date": "2023-02-16", "close": 8.62, "volume": 19457.0}, {"date": "2023-02-17", "close": 8.47, "volume": 22672.0}, {"date": "2023-02-21", "close": 8.635, "volume": 24613.0}, {"date": "2023-02-22", "close": 8.475, "volume": 3342.0}, {"date": "2023-02-23", "close": 8.0, "volume": 5258.0}, {"date": "2023-02-24", "close": 8.0225, "volume": 3539.0}, {"date": "2023-02-27", "close": 8.025, "volume": 8268.0}, {"date": "2023-02-28", "close": 8.5, "volume": 2916.0}, {"date": "2023-03-01", "close": 7.815, "volume": 5193.0}, {"date": "2023-03-02", "close": 7.2525, "volume": 4517.0}, {"date": "2023-03-03", "close": 8.355, "volume": 8885.0}, {"date": "2023-03-06", "close": 8.245, "volume": 2546.0}, {"date": "2023-03-07", "close": 8.0, "volume": 4362.0}, {"date": "2023-03-08", "close": 8.8175, "volume": 15192.0}, {"date": "2023-03-09", "close": 8.3325, "volume": 14628.0}, {"date": "2023-03-10", "close": 8.4475, "volume": 4120.0}, {"date": "2023-03-13", "close": 8.125, "volume": 7088.0}, {"date": "2023-03-14", "close": 6.75, "volume": 26511.0}, {"date": "2023-03-15", "close": 7.17, "volume": 14929.0}, {"date": "2023-03-16", "close": 7.0, "volume": 5780.0}, {"date": "2023-03-17", "close": 6.7325, "volume": 25104.0}, {"date": "2023-03-20", "close": 6.77, "volume": 18141.0}, {"date": "2023-03-21", "close": 7.465, "volume": 43106.0}, {"date": "2023-03-22", "close": 6.9625, "volume": 24372.0}, {"date": "2023-03-23", "close": 8.25, "volume": 280734.0}, {"date": "2023-03-24", "close": 7.925, "volume": 192683.0}, {"date": "2023-03-27", "close": 7.125, "volume": 43117.0}, {"date": "2023-03-28", "close": 6.7, "volume": 31747.0}, {"date": "2023-03-29", "close": 7.45, "volume": 77321.0}, {"date": "2023-03-30", "close": 7.0375, "volume": 23803.0}, {"date": "2023-03-31", "close": 6.7525, "volume": 21362.0}, {"date": "2023-04-03", "close": 7.0, "volume": 30169.0}, {"date": "2023-04-04", "close": 6.625, "volume": 27452.0}, {"date": "2023-04-05", "close": 6.375, "volume": 19491.0}, {"date": "2023-04-06", "close": 6.5, "volume": 119050.0}, {"date": "2023-04-10", "close": 6.4375, "volume": 58301.0}, {"date": "2023-04-11", "close": 6.695, "volume": 39236.0}, {"date": "2023-04-12", "close": 6.2625, "volume": 12476.0}, {"date": "2023-04-13", "close": 6.4, "volume": 26224.0}, {"date": "2023-04-14", "close": 6.2525, "volume": 15797.0}, {"date": "2023-04-17", "close": 6.125, "volume": 14392.0}, {"date": "2023-04-18", "close": 6.5, "volume": 39674.0}, {"date": "2023-04-19", "close": 6.3525, "volume": 27704.0}, {"date": "2023-04-20", "close": 6.75, "volume": 34670.0}, {"date": "2023-04-21", "close": 6.87, "volume": 71576.0}, {"date": "2023-04-24", "close": 6.1225, "volume": 24513.0}, {"date": "2023-04-25", "close": 5.7275, "volume": 35389.0}, {"date": "2023-04-26", "close": 5.2525, "volume": 22266.0}, {"date": "2023-04-27", "close": 4.3725, "volume": 57899.0}, {"date": "2023-04-28", "close": 5.2275, "volume": 53590.0}, {"date": "2023-05-01", "close": 5.025, "volume": 10723.0}, {"date": "2023-05-02", "close": 5.115, "volume": 58264.0}, {"date": "2023-05-03", "close": 4.83, "volume": 6737.0}, {"date": "2023-05-04", "close": 5.0, "volume": 9540.0}, {"date": "2023-05-05", "close": 4.8775, "volume": 4435.0}, {"date": "2023-05-08", "close": 4.8875, "volume": 4809.0}, {"date": "2023-05-09", "close": 4.8175, "volume": 6032.0}, {"date": "2023-05-10", "close": 5.095, "volume": 6531.0}, {"date": "2023-05-11", "close": 5.05, "volume": 6601.0}, {"date": "2023-05-12", "close": 5.0025, "volume": 8564.0}, {"date": "2023-05-15", "close": 5.6125, "volume": 20537.0}, {"date": "2023-05-16", "close": 5.2875, "volume": 8734.0}, {"date": "2023-05-17", "close": 5.375, "volume": 8712.0}, {"date": "2023-05-18", "close": 5.2675, "volume": 2892.0}, {"date": "2023-05-19", "close": 5.215, "volume": 1783.0}, {"date": "2023-05-22", "close": 5.105, "volume": 5819.0}, {"date": "2023-05-23", "close": 5.1225, "volume": 4244.0}, {"date": "2023-05-24", "close": 4.7775, "volume": 14252.0}, {"date": "2023-05-25", "close": 4.56, "volume": 5576.0}, {"date": "2023-05-26", "close": 4.175, "volume": 9468.0}, {"date": "2023-05-30", "close": 4.0625, "volume": 21070.0}, {"date": "2023-05-31", "close": 4.125, "volume": 4649.0}, {"date": "2023-06-01", "close": 4.545, "volume": 8490.0}, {"date": "2023-06-02", "close": 5.2775, "volume": 7960.0}, {"date": "2023-06-05", "close": 5.32, "volume": 3841.0}, {"date": "2023-06-06", "close": 4.9975, "volume": 10651.0}, {"date": "2023-06-07", "close": 4.7575, "volume": 5247.0}, {"date": "2023-06-08", "close": 4.6, "volume": 4332.0}, {"date": "2023-06-09", "close": 4.795, "volume": 2686.0}, {"date": "2023-06-12", "close": 4.6, "volume": 3980.0}, {"date": "2023-06-13", "close": 4.7175, "volume": 4016.0}, {"date": "2023-06-14", "close": 4.6475, "volume": 7644.0}, {"date": "2023-06-15", "close": 4.575, "volume": 5810.0}, {"date": "2023-06-16", "close": 4.395, "volume": 9537.0}, {"date": "2023-06-20", "close": 4.6275, "volume": 9826.0}, {"date": "2023-06-21", "close": 4.875, "volume": 96655.0}, {"date": "2023-06-22", "close": 4.6825, "volume": 24809.0}, {"date": "2023-06-23", "close": 4.875, "volume": 35512.0}, {"date": "2023-06-26", "close": 4.75, "volume": 32363.0}, {"date": "2023-06-27", "close": 4.67, "volume": 9522.0}, {"date": "2023-06-28", "close": 4.425, "volume": 6543.0}, {"date": "2023-06-29", "close": 4.975, "volume": 12776.0}, {"date": "2023-06-30", "close": 5.095, "volume": 18596.0}, {"date": "2023-07-03", "close": 5.67, "volume": 12468.0}, {"date": "2023-07-05", "close": 5.13, "volume": 14890.0}, {"date": "2023-07-06", "close": 5.3675, "volume": 7221.0}, {"date": "2023-07-07", "close": 4.81, "volume": 92668.0}, {"date": "2023-07-10", "close": 5.1725, "volume": 24518.0}, {"date": "2023-07-11", "close": 5.6275, "volume": 38310.0}, {"date": "2023-07-12", "close": 6.2025, "volume": 66234.0}, {"date": "2023-07-13", "close": 6.7325, "volume": 122320.0}, {"date": "2023-07-14", "close": 5.85, "volume": 50159.0}, {"date": "2023-07-17", "close": 5.625, "volume": 38841.0}, {"date": "2023-07-18", "close": 6.085, "volume": 20213.0}, {"date": "2023-07-19", "close": 6.1, "volume": 18434.0}, {"date": "2023-07-20", "close": 5.655, "volume": 11118.0}, {"date": "2023-07-21", "close": 5.8025, "volume": 7664.0}, {"date": "2023-07-24", "close": 5.9225, "volume": 11295.0}, {"date": "2023-07-25", "close": 7.1, "volume": 44820.0}, {"date": "2023-07-26", "close": 8.975, "volume": 266695.0}, {"date": "2023-07-27", "close": 7.425, "volume": 52185.0}, {"date": "2023-07-28", "close": 7.75, "volume": 22084.0}, {"date": "2023-07-31", "close": 7.375, "volume": 23422.0}, {"date": "2023-08-01", "close": 7.7, "volume": 31951.0}, {"date": "2023-08-02", "close": 8.495, "volume": 93397.0}, {"date": "2023-08-03", "close": 7.6775, "volume": 33793.0}, {"date": "2023-08-04", "close": 7.525, "volume": 33578.0}, {"date": "2023-08-07", "close": 7.1125, "volume": 28568.0}, {"date": "2023-08-08", "close": 6.725, "volume": 21999.0}, {"date": "2023-08-09", "close": 6.5, "volume": 9200.0}, {"date": "2023-08-10", "close": 7.0, "volume": 22415.0}, {"date": "2023-08-11", "close": 7.6975, "volume": 9399.0}, {"date": "2023-08-14", "close": 7.725, "volume": 10261.0}, {"date": "2023-08-15", "close": 7.0875, "volume": 15639.0}, {"date": "2023-08-16", "close": 7.1, "volume": 15607.0}, {"date": "2023-08-17", "close": 6.5, "volume": 8622.0}, {"date": "2023-08-18", "close": 7.5, "volume": 40223.0}, {"date": "2023-08-21", "close": 7.45, "volume": 17980.0}, {"date": "2023-08-22", "close": 6.7725, "volume": 8284.0}, {"date": "2023-08-23", "close": 7.0, "volume": 2850.0}, {"date": "2023-08-24", "close": 6.7, "volume": 10241.0}, {"date": "2023-08-25", "close": 6.975, "volume": 10944.0}, {"date": "2023-08-28", "close": 6.52, "volume": 13968.0}, {"date": "2023-08-29", "close": 7.0275, "volume": 24153.0}, {"date": "2023-08-30", "close": 6.75, "volume": 5059.0}, {"date": "2023-08-31", "close": 6.1725, "volume": 12967.0}, {"date": "2023-09-01", "close": 5.8125, "volume": 22792.0}, {"date": "2023-09-05", "close": 5.505, "volume": 3186.0}, {"date": "2023-09-06", "close": 5.6375, "volume": 2934.0}, {"date": "2023-09-07", "close": 5.465, "volume": 3899.0}, {"date": "2023-09-08", "close": 5.3875, "volume": 2230.0}, {"date": "2023-09-11", "close": 5.0, "volume": 5628.0}, {"date": "2023-09-12", "close": 5.0, "volume": 5512.0}, {"date": "2023-09-13", "close": 4.55, "volume": 19655.0}, {"date": "2023-09-14", "close": 4.875, "volume": 21120.0}, {"date": "2023-09-15", "close": 6.25, "volume": 17802.0}, {"date": "2023-09-18", "close": 5.2, "volume": 6344.0}, {"date": "2023-09-19", "close": 5.225, "volume": 3423.0}, {"date": "2023-09-20", "close": 5.15, "volume": 4389.0}, {"date": "2023-09-21", "close": 5.0, "volume": 6077.0}, {"date": "2023-09-22", "close": 4.825, "volume": 2378.0}, {"date": "2023-09-25", "close": 5.025, "volume": 6100.0}, {"date": "2023-09-26", "close": 4.8813, "volume": 15762.0}, {"date": "2023-09-27", "close": 5.25, "volume": 20435.0}, {"date": "2023-09-28", "close": 5.31, "volume": 6374.0}, {"date": "2023-09-29", "close": 5.24, "volume": 5658.0}, {"date": "2023-10-02", "close": 5.375, "volume": 3828.0}, {"date": "2023-10-03", "close": 5.0375, "volume": 11645.0}, {"date": "2023-10-04", "close": 5.025, "volume": 2263.0}, {"date": "2023-10-05", "close": 5.0, "volume": 2993.0}, {"date": "2023-10-06", "close": 5.1925, "volume": 8403.0}, {"date": "2023-10-09", "close": 5.0, "volume": 3560.0}, {"date": "2023-10-10", "close": 6.6, "volume": 171250.0}, {"date": "2023-10-11", "close": 6.9125, "volume": 303585.0}, {"date": "2023-10-12", "close": 4.565, "volume": 177828.0}, {"date": "2023-10-13", "close": 3.76, "volume": 82875.0}, {"date": "2023-10-16", "close": 3.27, "volume": 115804.0}, {"date": "2023-10-17", "close": 3.24, "volume": 52487.0}, {"date": "2023-10-18", "close": 2.85, "volume": 71409.0}, {"date": "2023-10-19", "close": 2.65, "volume": 79559.0}, {"date": "2023-10-20", "close": 2.6906, "volume": 102968.0}, {"date": "2023-10-23", "close": 3.03, "volume": 97044.0}, {"date": "2023-10-24", "close": 3.24, "volume": 180933.0}, {"date": "2023-10-25", "close": 3.03, "volume": 26159.0}, {"date": "2023-10-26", "close": 3.19, "volume": 30143.0}, {"date": "2023-10-27", "close": 3.08, "volume": 17529.0}, {"date": "2023-10-30", "close": 2.51, "volume": 108617.0}, {"date": "2023-10-31", "close": 2.46, "volume": 34105.0}, {"date": "2023-11-01", "close": 2.39, "volume": 17819.0}, {"date": "2023-11-02", "close": 2.38, "volume": 60292.0}, {"date": "2023-11-03", "close": 2.3316, "volume": 29509.0}, {"date": "2023-11-06", "close": 2.51, "volume": 17174.0}, {"date": "2023-11-07", "close": 2.52, "volume": 8803.0}, {"date": "2023-11-08", "close": 2.673, "volume": 14698.0}, {"date": "2023-11-09", "close": 2.6, "volume": 29642.0}, {"date": "2023-11-10", "close": 2.51, "volume": 30590.0}, {"date": "2023-11-13", "close": 2.38, "volume": 14595.0}, {"date": "2023-11-14", "close": 2.4303, "volume": 24974.0}, {"date": "2023-11-15", "close": 2.7, "volume": 21110.0}, {"date": "2023-11-16", "close": 2.79, "volume": 7631.0}, {"date": "2023-11-17", "close": 2.81, "volume": 3908.0}, {"date": "2023-11-20", "close": 3.6, "volume": 87098.0}, {"date": "2023-11-21", "close": 3.74, "volume": 23534.0}, {"date": "2023-11-22", "close": 3.7845, "volume": 31903.0}, {"date": "2023-11-24", "close": 4.05, "volume": 64671.0}, {"date": "2023-11-27", "close": 3.23, "volume": 531887.0}, {"date": "2023-11-28", "close": 3.34, "volume": 199236.0}, {"date": "2023-11-29", "close": 3.19, "volume": 172260.0}, {"date": "2023-11-30", "close": 3.14, "volume": 130227.0}, {"date": "2023-12-01", "close": 3.4232, "volume": 197970.0}, {"date": "2023-12-04", "close": 3.65, "volume": 343811.0}, {"date": "2023-12-05", "close": 3.94, "volume": 472406.0}, {"date": "2023-12-06", "close": 3.57, "volume": 276452.0}, {"date": "2023-12-07", "close": 3.31, "volume": 163817.0}, {"date": "2023-12-08", "close": 3.69, "volume": 221136.0}, {"date": "2023-12-11", "close": 3.98, "volume": 1762429.0}, {"date": "2023-12-12", "close": 3.65, "volume": 505214.0}, {"date": "2023-12-13", "close": 3.5, "volume": 327663.0}, {"date": "2023-12-14", "close": 3.43, "volume": 242874.0}, {"date": "2023-12-15", "close": 3.28, "volume": 184114.0}, {"date": "2023-12-18", "close": 3.12, "volume": 173572.0}, {"date": "2023-12-19", "close": 3.22, "volume": 117358.0}, {"date": "2023-12-20", "close": 3.3, "volume": 213622.0}, {"date": "2023-12-21", "close": 3.43, "volume": 513674.0}, {"date": "2023-12-22", "close": 3.67, "volume": 545575.0}, {"date": "2023-12-26", "close": 3.43, "volume": 144655.0}, {"date": "2023-12-27", "close": 4.26, "volume": 1013959.0}, {"date": "2023-12-28", "close": 4.25, "volume": 419580.0}, {"date": "2023-12-29", "close": 4.0, "volume": 232684.0}, {"date": "2024-01-02", "close": 4.26, "volume": 441905.0}, {"date": "2024-01-03", "close": 3.95, "volume": 189310.0}, {"date": "2024-01-04", "close": 4.05, "volume": 132972.0}, {"date": "2024-01-05", "close": 3.82, "volume": 99314.0}, {"date": "2024-01-08", "close": 4.24, "volume": 146119.0}, {"date": "2024-01-09", "close": 4.08, "volume": 62825.0}, {"date": "2024-01-10", "close": 3.94, "volume": 124404.0}, {"date": "2024-01-11", "close": 3.95, "volume": 200390.0}, {"date": "2024-01-12", "close": 3.48, "volume": 84344.0}, {"date": "2024-01-16", "close": 3.41, "volume": 57388.0}, {"date": "2024-01-17", "close": 3.27, "volume": 36773.0}, {"date": "2024-01-18", "close": 3.24, "volume": 39123.0}, {"date": "2024-01-19", "close": 3.2, "volume": 75451.0}, {"date": "2024-01-22", "close": 3.3, "volume": 24105.0}, {"date": "2024-01-23", "close": 3.16, "volume": 31633.0}, {"date": "2024-01-24", "close": 3.08, "volume": 28262.0}, {"date": "2024-01-25", "close": 3.21, "volume": 20370.0}, {"date": "2024-01-26", "close": 3.18, "volume": 41204.0}, {"date": "2024-01-29", "close": 2.94, "volume": 81490.0}, {"date": "2024-01-30", "close": 3.02, "volume": 88903.0}, {"date": "2024-01-31", "close": 2.95, "volume": 20980.0}, {"date": "2024-02-01", "close": 2.93, "volume": 18023.0}, {"date": "2024-02-02", "close": 2.8315, "volume": 10991.0}, {"date": "2024-02-05", "close": 2.84, "volume": 22305.0}, {"date": "2024-02-06", "close": 2.82, "volume": 8543.0}, {"date": "2024-02-07", "close": 2.63, "volume": 17593.0}, {"date": "2024-02-08", "close": 2.9599, "volume": 37355.0}, {"date": "2024-02-09", "close": 3.05, "volume": 37329.0}, {"date": "2024-02-12", "close": 3.19, "volume": 28869.0}, {"date": "2024-02-13", "close": 3.07, "volume": 24449.0}, {"date": "2024-02-14", "close": 3.45, "volume": 69597.0}, {"date": "2024-02-15", "close": 3.54, "volume": 51079.0}, {"date": "2024-02-16", "close": 3.39, "volume": 63044.0}, {"date": "2024-02-20", "close": 3.21, "volume": 71855.0}, {"date": "2024-02-21", "close": 3.1, "volume": 71561.0}, {"date": "2024-02-22", "close": 3.09, "volume": 35203.0}, {"date": "2024-02-23", "close": 3.055, "volume": 16775.0}, {"date": "2024-02-26", "close": 3.3, "volume": 55686.0}, {"date": "2024-02-27", "close": 3.26, "volume": 67654.0}, {"date": "2024-02-28", "close": 3.43, "volume": 135509.0}, {"date": "2024-02-29", "close": 3.27, "volume": 41411.0}, {"date": "2024-03-01", "close": 3.19, "volume": 37167.0}, {"date": "2024-03-04", "close": 3.59, "volume": 113829.0}, {"date": "2024-03-05", "close": 4.07, "volume": 301432.0}, {"date": "2024-03-06", "close": 3.72, "volume": 118456.0}, {"date": "2024-03-07", "close": 4.21, "volume": 103118.0}, {"date": "2024-03-08", "close": 4.2, "volume": 25958.0}, {"date": "2024-03-11", "close": 4.11, "volume": 230108.0}, {"date": "2024-03-12", "close": 3.76, "volume": 56211.0}, {"date": "2024-03-13", "close": 3.5, "volume": 64506.0}, {"date": "2024-03-14", "close": 3.46, "volume": 219211.0}, {"date": "2024-03-15", "close": 3.1, "volume": 78201.0}, {"date": "2024-03-18", "close": 3.31, "volume": 40331.0}, {"date": "2024-03-19", "close": 3.13, "volume": 26640.0}, {"date": "2024-03-20", "close": 3.25, "volume": 37805.0}, {"date": "2024-03-21", "close": 3.15, "volume": 1212851.0}, {"date": "2024-03-22", "close": 2.88, "volume": 138179.0}, {"date": "2024-03-25", "close": 2.73, "volume": 119978.0}, {"date": "2024-03-26", "close": 2.7, "volume": 85027.0}, {"date": "2024-03-27", "close": 2.79, "volume": 42044.0}, {"date": "2024-03-28", "close": 2.88, "volume": 38119.0}, {"date": "2024-04-01", "close": 2.77, "volume": 47038.0}, {"date": "2024-04-02", "close": 2.91, "volume": 584804.0}, {"date": "2024-04-03", "close": 2.7, "volume": 145546.0}, {"date": "2024-04-04", "close": 2.55, "volume": 45071.0}, {"date": "2024-04-05", "close": 2.72, "volume": 134630.0}, {"date": "2024-04-08", "close": 2.82, "volume": 88924.0}, {"date": "2024-04-09", "close": 2.83, "volume": 94746.0}, {"date": "2024-04-10", "close": 2.651, "volume": 87945.0}, {"date": "2024-04-11", "close": 2.2099, "volume": 233177.0}, {"date": "2024-04-12", "close": 1.62, "volume": 423893.0}, {"date": "2024-04-15", "close": 1.52, "volume": 131676.0}, {"date": "2024-04-16", "close": 1.69, "volume": 185217.0}, {"date": "2024-04-17", "close": 1.87, "volume": 223180.0}, {"date": "2024-04-18", "close": 2.145, "volume": 190823.0}, {"date": "2024-04-19", "close": 2.21, "volume": 111612.0}, {"date": "2024-04-22", "close": 2.18, "volume": 61705.0}, {"date": "2024-04-23", "close": 2.3, "volume": 141456.0}, {"date": "2024-04-24", "close": 2.58, "volume": 270730.0}, {"date": "2024-04-25", "close": 2.55, "volume": 36498.0}, {"date": "2024-04-26", "close": 2.54, "volume": 81609.0}, {"date": "2024-04-29", "close": 2.42, "volume": 27669.0}, {"date": "2024-04-30", "close": 2.43, "volume": 37822.0}, {"date": "2024-05-01", "close": 2.42, "volume": 61589.0}, {"date": "2024-05-02", "close": 2.46, "volume": 52467.0}, {"date": "2024-05-03", "close": 2.5, "volume": 14493.0}, {"date": "2024-05-06", "close": 2.44, "volume": 18413.0}, {"date": "2024-05-07", "close": 2.43, "volume": 15462.0}, {"date": "2024-05-08", "close": 2.69, "volume": 13915780.0}, {"date": "2024-05-09", "close": 2.575, "volume": 465552.0}, {"date": "2024-05-10", "close": 2.69, "volume": 192788.0}, {"date": "2024-05-13", "close": 2.37, "volume": 94954.0}, {"date": "2024-05-14", "close": 2.63, "volume": 95268.0}, {"date": "2024-05-15", "close": 2.61, "volume": 75437.0}, {"date": "2024-05-16", "close": 2.6, "volume": 35928.0}, {"date": "2024-05-17", "close": 2.615, "volume": 48439.0}, {"date": "2024-05-20", "close": 2.608, "volume": 124575.0}, {"date": "2024-05-21", "close": 2.65, "volume": 258190.0}, {"date": "2024-05-22", "close": 2.63, "volume": 147718.0}, {"date": "2024-05-23", "close": 2.49, "volume": 67508.0}, {"date": "2024-05-24", "close": 2.457, "volume": 69409.0}, {"date": "2024-05-28", "close": 2.38, "volume": 71661.0}, {"date": "2024-05-29", "close": 2.3, "volume": 113788.0}, {"date": "2024-05-30", "close": 2.43, "volume": 55151.0}, {"date": "2024-05-31", "close": 2.41, "volume": 34338.0}, {"date": "2024-06-03", "close": 2.38, "volume": 24467.0}, {"date": "2024-06-04", "close": 2.46, "volume": 48466.0}, {"date": "2024-06-05", "close": 2.4, "volume": 160220.0}, {"date": "2024-06-06", "close": 2.47, "volume": 173144.0}, {"date": "2024-06-07", "close": 2.76, "volume": 156565.0}, {"date": "2024-06-10", "close": 3.13, "volume": 243409.0}, {"date": "2024-06-11", "close": 3.16, "volume": 168495.0}, {"date": "2024-06-12", "close": 3.36, "volume": 150160.0}, {"date": "2024-06-13", "close": 3.98, "volume": 253883.0}, {"date": "2024-06-14", "close": 3.69, "volume": 119944.0}, {"date": "2024-06-17", "close": 4.46, "volume": 164099.0}, {"date": "2024-06-18", "close": 4.83, "volume": 264193.0}, {"date": "2024-06-20", "close": 5.84, "volume": 1072441.0}, {"date": "2024-06-21", "close": 5.24, "volume": 360712.0}, {"date": "2024-06-24", "close": 6.96, "volume": 1418236.0}, {"date": "2024-06-25", "close": 7.67, "volume": 1636667.0}, {"date": "2024-06-26", "close": 7.03, "volume": 506755.0}, {"date": "2024-06-27", "close": 5.97, "volume": 544324.0}, {"date": "2024-06-28", "close": 6.09, "volume": 337773.0}, {"date": "2024-07-01", "close": 6.32, "volume": 461157.0}, {"date": "2024-07-02", "close": 5.75, "volume": 430063.0}, {"date": "2024-07-03", "close": 5.38, "volume": 382921.0}, {"date": "2024-07-05", "close": 5.99, "volume": 448435.0}, {"date": "2024-07-08", "close": 6.52, "volume": 558939.0}, {"date": "2024-07-09", "close": 6.48, "volume": 293612.0}, {"date": "2024-07-10", "close": 5.71, "volume": 353894.0}, {"date": "2024-07-11", "close": 5.29, "volume": 392680.0}, {"date": "2024-07-12", "close": 5.72, "volume": 189454.0}, {"date": "2024-07-15", "close": 5.57, "volume": 320003.0}, {"date": "2024-07-16", "close": 6.79, "volume": 507129.0}, {"date": "2024-07-17", "close": 6.45, "volume": 336896.0}, {"date": "2024-07-18", "close": 5.79, "volume": 227470.0}, {"date": "2024-07-19", "close": 6.38, "volume": 268515.0}, {"date": "2024-07-22", "close": 6.25, "volume": 193806.0}, {"date": "2024-07-23", "close": 6.12, "volume": 196848.0}, {"date": "2024-07-24", "close": 5.5, "volume": 183399.0}, {"date": "2024-07-25", "close": 5.31, "volume": 153639.0}, {"date": "2024-07-26", "close": 5.43, "volume": 94261.0}, {"date": "2024-07-29", "close": 5.47, "volume": 121278.0}, {"date": "2024-07-30", "close": 4.96, "volume": 200712.0}, {"date": "2024-07-31", "close": 5.17, "volume": 228219.0}, {"date": "2024-08-01", "close": 4.84, "volume": 247493.0}, {"date": "2024-08-02", "close": 4.31, "volume": 157012.0}, {"date": "2024-08-05", "close": 4.19, "volume": 215485.0}, {"date": "2024-08-06", "close": 4.35, "volume": 115193.0}, {"date": "2024-08-07", "close": 3.96, "volume": 146933.0}, {"date": "2024-08-08", "close": 4.42, "volume": 169546.0}, {"date": "2024-08-09", "close": 4.21, "volume": 40242.0}, {"date": "2024-08-12", "close": 3.87, "volume": 103681.0}, {"date": "2024-08-13", "close": 4.65, "volume": 90380.0}, {"date": "2024-08-14", "close": 4.3, "volume": 72981.0}, {"date": "2024-08-15", "close": 4.63, "volume": 186336.0}, {"date": "2024-08-16", "close": 4.62, "volume": 42360.0}, {"date": "2024-08-19", "close": 4.44, "volume": 119628.0}, {"date": "2024-08-20", "close": 4.31, "volume": 70970.0}, {"date": "2024-08-21", "close": 4.93, "volume": 105845.0}, {"date": "2024-08-22", "close": 4.63, "volume": 154316.0}, {"date": "2024-08-23", "close": 5.0, "volume": 104904.0}, {"date": "2024-08-26", "close": 4.755, "volume": 26445.0}, {"date": "2024-08-27", "close": 4.72, "volume": 36069.0}, {"date": "2024-08-28", "close": 4.3, "volume": 171930.0}, {"date": "2024-08-29", "close": 4.04, "volume": 98564.0}, {"date": "2024-08-30", "close": 3.96, "volume": 78167.0}, {"date": "2024-09-03", "close": 3.41, "volume": 113380.0}, {"date": "2024-09-04", "close": 3.41, "volume": 100666.0}, {"date": "2024-09-05", "close": 3.51, "volume": 71394.0}, {"date": "2024-09-06", "close": 3.35, "volume": 38764.0}, {"date": "2024-09-09", "close": 3.05, "volume": 389425.0}, {"date": "2024-09-10", "close": 3.08, "volume": 157577.0}, {"date": "2024-09-11", "close": 3.01, "volume": 165614.0}, {"date": "2024-09-12", "close": 2.87, "volume": 133328.0}, {"date": "2024-09-13", "close": 3.13, "volume": 127609.0}, {"date": "2024-09-16", "close": 3.05, "volume": 80909.0}, {"date": "2024-09-17", "close": 3.13, "volume": 160435.0}, {"date": "2024-09-18", "close": 2.86, "volume": 141665.0}, {"date": "2024-09-19", "close": 3.23, "volume": 320189.0}, {"date": "2024-09-20", "close": 3.09, "volume": 308108.0}, {"date": "2024-09-23", "close": 2.98, "volume": 284767.0}, {"date": "2024-09-24", "close": 3.03, "volume": 180937.0}, {"date": "2024-09-25", "close": 2.89, "volume": 200362.0}, {"date": "2024-09-26", "close": 3.46, "volume": 395939.0}, {"date": "2024-09-27", "close": 3.39, "volume": 167883.0}, {"date": "2024-09-30", "close": 3.13, "volume": 66086.0}, {"date": "2024-10-01", "close": 2.98, "volume": 219015.0}, {"date": "2024-10-02", "close": 3.08, "volume": 46768.0}, {"date": "2024-10-03", "close": 3.24, "volume": 96338.0}, {"date": "2024-10-04", "close": 3.56, "volume": 84365.0}, {"date": "2024-10-07", "close": 3.33, "volume": 89244.0}, {"date": "2024-10-08", "close": 3.15, "volume": 54664.0}, {"date": "2024-10-09", "close": 2.92, "volume": 228354.0}, {"date": "2024-10-10", "close": 2.88, "volume": 128825.0}, {"date": "2024-10-11", "close": 3.36, "volume": 161590.0}, {"date": "2024-10-14", "close": 3.38, "volume": 205768.0}, {"date": "2024-10-15", "close": 3.33, "volume": 173479.0}, {"date": "2024-10-16", "close": 3.99, "volume": 424834.0}, {"date": "2024-10-17", "close": 4.05, "volume": 150236.0}, {"date": "2024-10-18", "close": 4.22, "volume": 188977.0}, {"date": "2024-10-21", "close": 4.39, "volume": 129788.0}, {"date": "2024-10-22", "close": 4.52, "volume": 207010.0}, {"date": "2024-10-23", "close": 4.05, "volume": 182429.0}, {"date": "2024-10-24", "close": 4.07, "volume": 92038.0}, {"date": "2024-10-25", "close": 3.97, "volume": 116520.0}, {"date": "2024-10-28", "close": 4.32, "volume": 200477.0}, {"date": "2024-10-29", "close": 4.04, "volume": 392461.0}, {"date": "2024-10-30", "close": 3.82, "volume": 154527.0}, {"date": "2024-10-31", "close": 3.43, "volume": 117525.0}, {"date": "2024-11-01", "close": 3.28, "volume": 286543.0}, {"date": "2024-11-04", "close": 3.13, "volume": 238312.0}, {"date": "2024-11-05", "close": 3.21, "volume": 123525.0}, {"date": "2024-11-06", "close": 3.68, "volume": 258518.0}, {"date": "2024-11-07", "close": 3.59, "volume": 226267.0}, {"date": "2024-11-08", "close": 3.62, "volume": 209701.0}, {"date": "2024-11-11", "close": 4.16, "volume": 458820.0}, {"date": "2024-11-12", "close": 4.32, "volume": 259647.0}, {"date": "2024-11-13", "close": 3.95, "volume": 507325.0}, {"date": "2024-11-14", "close": 3.7, "volume": 212238.0}, {"date": "2024-11-15", "close": 3.7, "volume": 123554.0}, {"date": "2024-11-18", "close": 3.33, "volume": 226564.0}, {"date": "2024-11-19", "close": 3.91, "volume": 390472.0}, {"date": "2024-11-20", "close": 3.57, "volume": 239497.0}, {"date": "2024-11-21", "close": 3.51, "volume": 253307.0}, {"date": "2024-11-22", "close": 3.43, "volume": 148130.0}, {"date": "2024-11-25", "close": 3.33, "volume": 180212.0}, {"date": "2024-11-26", "close": 3.13, "volume": 176672.0}, {"date": "2024-11-27", "close": 3.23, "volume": 230093.0}, {"date": "2024-11-29", "close": 3.42, "volume": 144829.0}, {"date": "2024-12-02", "close": 3.23, "volume": 170592.0}, {"date": "2024-12-03", "close": 3.18, "volume": 200202.0}, {"date": "2024-12-04", "close": 3.17, "volume": 327331.0}, {"date": "2024-12-05", "close": 3.1, "volume": 332758.0}, {"date": "2024-12-06", "close": 3.55, "volume": 297055.0}, {"date": "2024-12-09", "close": 3.175, "volume": 228397.0}, {"date": "2024-12-10", "close": 3.18, "volume": 157409.0}, {"date": "2024-12-11", "close": 3.2, "volume": 145308.0}, {"date": "2024-12-12", "close": 2.95, "volume": 190572.0}, {"date": "2024-12-13", "close": 2.68, "volume": 479657.0}, {"date": "2024-12-16", "close": 2.59, "volume": 369022.0}, {"date": "2024-12-17", "close": 2.44, "volume": 270319.0}, {"date": "2024-12-18", "close": 2.47, "volume": 398170.0}, {"date": "2024-12-19", "close": 2.11, "volume": 476526.0}, {"date": "2024-12-20", "close": 2.3, "volume": 269608.0}, {"date": "2024-12-23", "close": 2.25, "volume": 228824.0}, {"date": "2024-12-24", "close": 2.19, "volume": 177550.0}, {"date": "2024-12-26", "close": 2.31, "volume": 327601.0}, {"date": "2024-12-27", "close": 2.23, "volume": 103836.0}, {"date": "2024-12-30", "close": 2.27, "volume": 185871.0}, {"date": "2024-12-31", "close": 2.1, "volume": 252351.0}, {"date": "2025-01-02", "close": 2.18, "volume": 117855.0}, {"date": "2025-01-03", "close": 2.38, "volume": 103953.0}, {"date": "2025-01-06", "close": 2.56, "volume": 291885.0}, {"date": "2025-01-07", "close": 2.46, "volume": 659527.0}, {"date": "2025-01-08", "close": 2.24, "volume": 149103.0}, {"date": "2025-01-10", "close": 2.14, "volume": 252827.0}, {"date": "2025-01-13", "close": 2.0, "volume": 250910.0}, {"date": "2025-01-14", "close": 1.93, "volume": 1732791.0}, {"date": "2025-01-15", "close": 2.1, "volume": 990663.0}, {"date": "2025-01-16", "close": 2.19, "volume": 313196.0}, {"date": "2025-01-17", "close": 2.21, "volume": 641147.0}, {"date": "2025-01-21", "close": 2.23, "volume": 989106.0}, {"date": "2025-01-22", "close": 2.07, "volume": 421532.0}, {"date": "2025-01-23", "close": 2.36, "volume": 644758.0}, {"date": "2025-01-24", "close": 2.77, "volume": 1418068.0}, {"date": "2025-01-27", "close": 2.17, "volume": 1262012.0}, {"date": "2025-01-28", "close": 2.1, "volume": 332230.0}, {"date": "2025-01-29", "close": 1.95, "volume": 485882.0}, {"date": "2025-01-30", "close": 1.94, "volume": 256237.0}, {"date": "2025-01-31", "close": 1.91, "volume": 477664.0}, {"date": "2025-02-03", "close": 1.74, "volume": 582483.0}, {"date": "2025-02-04", "close": 1.75, "volume": 172763.0}, {"date": "2025-02-05", "close": 1.66, "volume": 210328.0}, {"date": "2025-02-06", "close": 1.79, "volume": 438558.0}, {"date": "2025-02-07", "close": 1.83, "volume": 878096.0}, {"date": "2025-02-10", "close": 1.73, "volume": 277041.0}, {"date": "2025-02-11", "close": 1.63, "volume": 436862.0}, {"date": "2025-02-12", "close": 1.65, "volume": 172527.0}, {"date": "2025-02-13", "close": 1.69, "volume": 240907.0}, {"date": "2025-02-14", "close": 1.61, "volume": 321346.0}, {"date": "2025-02-18", "close": 1.49, "volume": 827086.0}, {"date": "2025-02-19", "close": 1.47, "volume": 534921.0}, {"date": "2025-02-20", "close": 1.45, "volume": 400907.0}, {"date": "2025-02-21", "close": 1.45, "volume": 507665.0}, {"date": "2025-02-24", "close": 1.17, "volume": 883301.0}, {"date": "2025-02-25", "close": 1.17, "volume": 2445005.0}, {"date": "2025-02-26", "close": 1.31, "volume": 3240487.0}, {"date": "2025-02-27", "close": 1.06, "volume": 1081322.0}, {"date": "2025-02-28", "close": 1.07, "volume": 876188.0}, {"date": "2025-03-03", "close": 0.9854, "volume": 987521.0}, {"date": "2025-03-04", "close": 1.02, "volume": 595489.0}, {"date": "2025-03-05", "close": 1.01, "volume": 586177.0}, {"date": "2025-03-06", "close": 0.95, "volume": 346422.0}, {"date": "2025-03-07", "close": 1.03, "volume": 461859.0}, {"date": "2025-03-10", "close": 0.9388, "volume": 471824.0}, {"date": "2025-03-11", "close": 0.9201, "volume": 395167.0}, {"date": "2025-03-12", "close": 0.8907, "volume": 225542.0}, {"date": "2025-03-13", "close": 0.9678, "volume": 214049.0}, {"date": "2025-03-14", "close": 0.97, "volume": 189386.0}, {"date": "2025-03-17", "close": 1.07, "volume": 286561.0}, {"date": "2025-03-18", "close": 0.9939, "volume": 258402.0}, {"date": "2025-03-19", "close": 1.01, "volume": 176720.0}, {"date": "2025-03-20", "close": 1.0, "volume": 145327.0}, {"date": "2025-03-21", "close": 0.95, "volume": 198745.0}, {"date": "2025-03-24", "close": 1.0, "volume": 292189.0}, {"date": "2025-03-25", "close": 1.05, "volume": 309592.0}, {"date": "2025-03-26", "close": 1.02, "volume": 200175.0}, {"date": "2025-03-27", "close": 0.999, "volume": 144958.0}, {"date": "2025-03-28", "close": 0.8943, "volume": 246570.0}, {"date": "2025-03-31", "close": 0.638, "volume": 1222871.0}, {"date": "2025-04-01", "close": 0.6305, "volume": 1882841.0}, {"date": "2025-04-02", "close": 0.555, "volume": 681003.0}, {"date": "2025-04-03", "close": 0.492, "volume": 645697.0}, {"date": "2025-04-04", "close": 0.4143, "volume": 640400.0}, {"date": "2025-04-07", "close": 0.46, "volume": 428835.0}, {"date": "2025-04-08", "close": 0.3979, "volume": 348022.0}, {"date": "2025-04-09", "close": 0.4614, "volume": 337737.0}, {"date": "2025-04-10", "close": 0.5, "volume": 374279.0}, {"date": "2025-04-11", "close": 0.55, "volume": 226677.0}, {"date": "2025-04-14", "close": 0.619, "volume": 225100.0}, {"date": "2025-04-15", "close": 0.632, "volume": 102058.0}, {"date": "2025-04-16", "close": 0.7105, "volume": 374815.0}, {"date": "2025-04-17", "close": 0.6177, "volume": 530389.0}, {"date": "2025-04-21", "close": 0.6701, "volume": 352998.0}, {"date": "2025-04-22", "close": 0.769, "volume": 353679.0}, {"date": "2025-04-23", "close": 0.7292, "volume": 619967.0}, {"date": "2025-04-24", "close": 0.8369, "volume": 367675.0}, {"date": "2025-04-25", "close": 0.9051, "volume": 300892.0}, {"date": "2025-04-28", "close": 0.8197, "volume": 297976.0}, {"date": "2025-04-29", "close": 0.8114, "volume": 204401.0}, {"date": "2025-04-30", "close": 0.818, "volume": 681452.0}, {"date": "2025-05-01", "close": 0.8402, "volume": 536764.0}, {"date": "2025-05-02", "close": 0.8169, "volume": 211072.0}, {"date": "2025-05-05", "close": 0.8249, "volume": 511747.0}, {"date": "2025-05-06", "close": 0.759, "volume": 247269.0}, {"date": "2025-05-07", "close": 0.696, "volume": 226508.0}, {"date": "2025-05-08", "close": 0.814, "volume": 612547.0}, {"date": "2025-05-09", "close": 0.8924, "volume": 381933.0}, {"date": "2025-05-12", "close": 0.8649, "volume": 730720.0}, {"date": "2025-05-13", "close": 0.8996, "volume": 343221.0}, {"date": "2025-05-14", "close": 0.86, "volume": 1060529.0}, {"date": "2025-05-15", "close": 0.81, "volume": 225472.0}, {"date": "2025-05-16", "close": 0.8409, "volume": 854746.0}, {"date": "2025-05-19", "close": 0.82, "volume": 278905.0}, {"date": "2025-05-20", "close": 0.8119, "volume": 172452.0}, {"date": "2025-05-21", "close": 0.7953, "volume": 494705.0}, {"date": "2025-05-22", "close": 0.75, "volume": 754518.0}, {"date": "2025-05-23", "close": 0.719, "volume": 464810.0}, {"date": "2025-05-27", "close": 0.6997, "volume": 303091.0}, {"date": "2025-05-28", "close": 0.665, "volume": 290621.0}, {"date": "2025-05-29", "close": 0.65, "volume": 283156.0}, {"date": "2025-05-30", "close": 0.64, "volume": 178550.0}, {"date": "2025-06-02", "close": 0.6196, "volume": 265079.0}, {"date": "2025-06-03", "close": 0.63, "volume": 356893.0}, {"date": "2025-06-04", "close": 0.6087, "volume": 445828.0}, {"date": "2025-06-05", "close": 0.577, "volume": 1728287.0}, {"date": "2025-06-06", "close": 0.63, "volume": 1156249.0}, {"date": "2025-06-09", "close": 0.66, "volume": 674936.0}, {"date": "2025-06-10", "close": 0.68, "volume": 286790.0}, {"date": "2025-06-11", "close": 0.678, "volume": 3815905.0}, {"date": "2025-06-12", "close": 0.6448, "volume": 879404.0}, {"date": "2025-06-13", "close": 0.6199, "volume": 396961.0}, {"date": "2025-06-16", "close": 0.603, "volume": 346260.0}, {"date": "2025-06-17", "close": 0.5779, "volume": 649878.0}, {"date": "2025-06-18", "close": 0.58, "volume": 601685.0}, {"date": "2025-06-20", "close": 0.559, "volume": 337046.0}, {"date": "2025-06-23", "close": 0.5455, "volume": 227888.0}, {"date": "2025-06-24", "close": 0.55, "volume": 885737.0}, {"date": "2025-06-25", "close": 0.56, "volume": 238547.0}, {"date": "2025-06-26", "close": 0.555, "volume": 301991.0}, {"date": "2025-06-27", "close": 0.5529, "volume": 766897.0}, {"date": "2025-06-30", "close": 0.576, "volume": 610878.0}, {"date": "2025-07-01", "close": 0.605, "volume": 439466.0}, {"date": "2025-07-02", "close": 0.6772, "volume": 1189886.0}, {"date": "2025-07-03", "close": 0.7188, "volume": 793992.0}, {"date": "2025-07-07", "close": 0.678, "volume": 732439.0}, {"date": "2025-07-08", "close": 0.8552, "volume": 5687235.0}, {"date": "2025-07-09", "close": 0.845, "volume": 5345387.0}, {"date": "2025-07-10", "close": 1.07, "volume": 4307950.0}, {"date": "2025-07-11", "close": 1.51, "volume": 14181430.0}, {"date": "2025-07-14", "close": 1.11, "volume": 4303919.0}, {"date": "2025-07-15", "close": 0.7641, "volume": 5110973.0}, {"date": "2025-07-16", "close": 0.6359, "volume": 28139470.0}, {"date": "2025-07-17", "close": 0.6032, "volume": 3781513.0}, {"date": "2025-07-18", "close": 0.63, "volume": 2638250.0}, {"date": "2025-07-21", "close": 0.61, "volume": 3426101.0}, {"date": "2025-07-22", "close": 0.635, "volume": 1601221.0}, {"date": "2025-07-23", "close": 0.5721, "volume": 2251290.0}, {"date": "2025-07-24", "close": 0.5745, "volume": 1233295.0}, {"date": "2025-07-25", "close": 0.5375, "volume": 1531013.0}, {"date": "2025-07-28", "close": 0.4999, "volume": 1787583.0}, {"date": "2025-07-29", "close": 0.4834, "volume": 1141883.0}, {"date": "2025-07-30", "close": 0.4647, "volume": 903074.0}, {"date": "2025-07-31", "close": 0.458, "volume": 1156514.0}, {"date": "2025-08-01", "close": 0.4287, "volume": 877307.0}, {"date": "2025-08-04", "close": 0.458, "volume": 766354.0}, {"date": "2025-08-05", "close": 0.467, "volume": 334940.0}, {"date": "2025-08-06", "close": 0.46, "volume": 384839.0}, {"date": "2025-08-07", "close": 0.4999, "volume": 1788314.0}, {"date": "2025-08-08", "close": 0.463, "volume": 586620.0}, {"date": "2025-08-11", "close": 0.4498, "volume": 1054184.0}, {"date": "2025-08-12", "close": 0.5225, "volume": 5437927.0}, {"date": "2025-08-13", "close": 0.55, "volume": 1639997.0}, {"date": "2025-08-14", "close": 0.5699, "volume": 1504991.0}, {"date": "2025-08-15", "close": 0.52, "volume": 999124.0}, {"date": "2025-08-18", "close": 0.52, "volume": 780642.0}, {"date": "2025-08-19", "close": 0.4451, "volume": 1785931.0}, {"date": "2025-08-20", "close": 0.4336, "volume": 1009922.0}, {"date": "2025-08-21", "close": 0.448, "volume": 679598.0}, {"date": "2025-08-22", "close": 0.482, "volume": 1036093.0}, {"date": "2025-08-25", "close": 0.4773, "volume": 534074.0}, {"date": "2025-08-26", "close": 0.4976, "volume": 874400.0}, {"date": "2025-08-27", "close": 0.476, "volume": 1000256.0}, {"date": "2025-08-28", "close": 0.4703, "volume": 462336.0}, {"date": "2025-08-29", "close": 0.474, "volume": 528692.0}, {"date": "2025-09-02", "close": 0.4898, "volume": 516452.0}, {"date": "2025-09-03", "close": 0.5, "volume": 473238.0}, {"date": "2025-09-04", "close": 0.4645, "volume": 815584.0}, {"date": "2025-09-05", "close": 0.4767, "volume": 556651.0}, {"date": "2025-09-08", "close": 0.5201, "volume": 1468857.0}, {"date": "2025-09-09", "close": 0.5252, "volume": 608565.0}, {"date": "2025-09-10", "close": 0.5922, "volume": 46610810.0}, {"date": "2025-09-11", "close": 0.6989, "volume": 15202370.0}, {"date": "2025-09-12", "close": 0.7167, "volume": 5090415.0}, {"date": "2025-09-15", "close": 0.93, "volume": 25748570.0}, {"date": "2025-09-16", "close": 0.98, "volume": 67330560.0}, {"date": "2025-09-17", "close": 0.985, "volume": 12521950.0}, {"date": "2025-09-18", "close": 0.8562, "volume": 8483112.0}, {"date": "2025-09-19", "close": 1.08, "volume": 12364470.0}, {"date": "2025-09-22", "close": 2.1, "volume": 123283900.0}, {"date": "2025-09-23", "close": 2.37, "volume": 98153100.0}, {"date": "2025-09-24", "close": 3.5, "volume": 44360840.0}, {"date": "2025-09-25", "close": 2.94, "volume": 18765010.0}, {"date": "2025-09-26", "close": 2.75, "volume": 17265580.0}, {"date": "2025-09-29", "close": 2.52, "volume": 9327653.0}, {"date": "2025-09-30", "close": 2.35, "volume": 14192630.0}, {"date": "2025-10-01", "close": 2.54, "volume": 9725967.0}, {"date": "2025-10-02", "close": 2.47, "volume": 6392397.0}, {"date": "2025-10-03", "close": 2.22, "volume": 7795220.0}, {"date": "2025-10-06", "close": 1.8, "volume": 20234130.0}, {"date": "2025-10-07", "close": 2.03, "volume": 19130890.0}, {"date": "2025-10-08", "close": 2.83, "volume": 26395990.0}, {"date": "2025-10-09", "close": 2.57, "volume": 11957310.0}, {"date": "2025-10-10", "close": 2.41, "volume": 15154380.0}, {"date": "2025-10-13", "close": 2.26, "volume": 10486630.0}, {"date": "2025-10-14", "close": 2.79, "volume": 21754130.0}, {"date": "2025-10-15", "close": 4.29, "volume": 47166320.0}, {"date": "2025-10-16", "close": 4.19, "volume": 36284810.0}, {"date": "2025-10-17", "close": 4.42, "volume": 19812260.0}, {"date": "2025-10-20", "close": 3.95, "volume": 15097940.0}, {"date": "2025-10-21", "close": 3.48, "volume": 11576670.0}, {"date": "2025-10-22", "close": 3.41, "volume": 13975840.0}, {"date": "2025-10-23", "close": 3.58, "volume": 5502876.0}, {"date": "2025-10-24", "close": 3.05, "volume": 18567080.0}, {"date": "2025-10-27", "close": 2.9, "volume": 8557030.0}, {"date": "2025-10-28", "close": 2.91, "volume": 8702403.0}, {"date": "2025-10-29", "close": 3.22, "volume": 10368480.0}, {"date": "2025-10-30", "close": 3.03, "volume": 4736078.0}, {"date": "2025-10-31", "close": 3.49, "volume": 8427594.0}, {"date": "2025-11-03", "close": 3.49, "volume": 9276369.0}, {"date": "2025-11-04", "close": 3.03, "volume": 6059215.0}, {"date": "2025-11-05", "close": 3.44, "volume": 4106319.0}, {"date": "2025-11-06", "close": 3.04, "volume": 7073736.0}, {"date": "2025-11-07", "close": 2.61, "volume": 11210040.0}, {"date": "2025-11-10", "close": 2.56, "volume": 3880997.0}, {"date": "2025-11-11", "close": 2.37, "volume": 4116156.0}, {"date": "2025-11-12", "close": 2.11, "volume": 7672299.0}, {"date": "2025-11-13", "close": 1.85, "volume": 6206365.0}, {"date": "2025-11-14", "close": 1.67, "volume": 6957980.0}, {"date": "2025-11-17", "close": 1.79, "volume": 4624870.0}, {"date": "2025-11-18", "close": 1.94, "volume": 4999928.0}, {"date": "2025-11-19", "close": 1.82, "volume": 3134968.0}, {"date": "2025-11-20", "close": 1.6, "volume": 5692381.0}, {"date": "2025-11-21", "close": 1.51, "volume": 4855784.0}, {"date": "2025-11-24", "close": 1.67, "volume": 5267287.0}, {"date": "2025-11-25", "close": 1.57, "volume": 2721886.0}, {"date": "2025-11-26", "close": 1.54, "volume": 3415981.0}, {"date": "2025-11-28", "close": 1.71, "volume": 8071972.0}, {"date": "2025-12-01", "close": 1.63, "volume": 3535260.0}, {"date": "2025-12-02", "close": 1.58, "volume": 3782961.0}, {"date": "2025-12-03", "close": 1.76, "volume": 3120178.0}, {"date": "2025-12-04", "close": 1.91, "volume": 3954107.0}, {"date": "2025-12-05", "close": 1.66, "volume": 5594673.0}, {"date": "2025-12-08", "close": 1.6, "volume": 2003189.0}, {"date": "2025-12-09", "close": 1.86, "volume": 6307041.0}, {"date": "2025-12-10", "close": 1.97, "volume": 4841873.0}, {"date": "2025-12-11", "close": 2.11, "volume": 5991378.0}, {"date": "2025-12-12", "close": 1.91, "volume": 10488990.0}, {"date": "2025-12-15", "close": 1.43, "volume": 16985970.0}, {"date": "2025-12-16", "close": 1.43, "volume": 5217569.0}, {"date": "2025-12-17", "close": 1.28, "volume": 6225029.0}, {"date": "2025-12-18", "close": 1.27, "volume": 3928707.0}, {"date": "2025-12-19", "close": 1.49, "volume": 6348133.0}, {"date": "2025-12-22", "close": 1.54, "volume": 4854611.0}, {"date": "2025-12-23", "close": 1.54, "volume": 2667080.0}, {"date": "2025-12-24", "close": 1.54, "volume": 1824684.0}, {"date": "2025-12-26", "close": 1.41, "volume": 2686767.0}, {"date": "2025-12-29", "close": 1.315, "volume": 4683727.0}, {"date": "2025-12-30", "close": 1.21, "volume": 6949948.0}, {"date": "2025-12-31", "close": 1.17, "volume": 5155651.0}, {"date": "2026-01-02", "close": 1.41, "volume": 4685406.0}, {"date": "2026-01-05", "close": 1.67, "volume": 10024690.0}, {"date": "2026-01-06", "close": 1.78, "volume": 5231960.0}, {"date": "2026-01-07", "close": 1.74, "volume": 3689873.0}, {"date": "2026-01-08", "close": 1.72, "volume": 5944627.0}, {"date": "2026-01-09", "close": 1.66, "volume": 4907607.0}, {"date": "2026-01-12", "close": 1.64, "volume": 4832950.0}, {"date": "2026-01-13", "close": 1.71, "volume": 5612080.0}, {"date": "2026-01-14", "close": 1.7, "volume": 5516457.0}, {"date": "2026-01-15", "close": 1.6, "volume": 6869433.0}, {"date": "2026-01-16", "close": 1.67, "volume": 5896917.0}, {"date": "2026-01-20", "close": 1.57, "volume": 3987552.0}, {"date": "2026-01-21", "close": 1.45, "volume": 7022430.0}, {"date": "2026-01-22", "close": 1.325, "volume": 7892459.0}, {"date": "2026-01-23", "close": 1.33, "volume": 4843957.0}, {"date": "2026-01-26", "close": 1.28, "volume": 3136164.0}, {"date": "2026-01-27", "close": 1.35, "volume": 3722607.0}, {"date": "2026-01-28", "close": 1.27, "volume": 4869603.0}, {"date": "2026-01-29", "close": 1.16, "volume": 7660965.0}, {"date": "2026-01-30", "close": 1.06, "volume": 5373919.0}, {"date": "2026-02-02", "close": 1.07, "volume": 3508434.0}, {"date": "2026-02-03", "close": 1.13, "volume": 4132374.0}, {"date": "2026-02-04", "close": 0.99, "volume": 8855365.0}, {"date": "2026-02-05", "close": 0.7574, "volume": 11135730.0}, {"date": "2026-02-06", "close": 1.02, "volume": 15965950.0}, {"date": "2026-02-09", "close": 1.05, "volume": 8040713.0}, {"date": "2026-02-10", "close": 0.9847, "volume": 5637194.0}, {"date": "2026-02-11", "close": 0.9305, "volume": 6290112.0}, {"date": "2026-02-12", "close": 0.9091, "volume": 3411466.0}, {"date": "2026-02-13", "close": 0.8815, "volume": 4669512.0}, {"date": "2026-02-17", "close": 0.8455, "volume": 2362882.0}, {"date": "2026-02-18", "close": 0.8588, "volume": 2300762.0}, {"date": "2026-02-19", "close": 0.92, "volume": 4660094.0}, {"date": "2026-02-20", "close": 0.8995, "volume": 1803206.0}, {"date": "2026-02-23", "close": 0.8813, "volume": 1541241.0}, {"date": "2026-02-24", "close": 0.9151, "volume": 2941401.0}, {"date": "2026-02-25", "close": 1.0, "volume": 3254873.0}, {"date": "2026-02-26", "close": 0.9432, "volume": 3705823.0}, {"date": "2026-02-27", "close": 0.8693, "volume": 2954474.0}, {"date": "2026-03-02", "close": 0.9443, "volume": 2196727.0}, {"date": "2026-03-03", "close": 0.8719, "volume": 2557206.0}, {"date": "2026-03-04", "close": 0.9501, "volume": 3535334.0}, {"date": "2026-03-05", "close": 0.856, "volume": 2381117.0}, {"date": "2026-03-06", "close": 0.7694, "volume": 5886180.0}, {"date": "2026-03-09", "close": 0.7501, "volume": 2791525.0}, {"date": "2026-03-10", "close": 0.793, "volume": 4575252.0}, {"date": "2026-03-11", "close": 0.8441, "volume": 2869757.0}, {"date": "2026-03-12", "close": 0.7802, "volume": 2713614.0}, {"date": "2026-03-13", "close": 0.7824, "volume": 3176699.0}, {"date": "2026-03-16", "close": 0.7876, "volume": 2339688.0}, {"date": "2026-03-17", "close": 0.8003, "volume": 2378701.0}, {"date": "2026-03-18", "close": 0.75, "volume": 2781301.0}, {"date": "2026-03-19", "close": 0.7453, "volume": 1007382.0}, {"date": "2026-03-20", "close": 0.7112, "volume": 2163174.0}, {"date": "2026-03-23", "close": 0.7441, "volume": 2081149.0}, {"date": "2026-03-24", "close": 0.7128, "volume": 1216967.0}, {"date": "2026-03-25", "close": 0.7876, "volume": 2616993.0}, {"date": "2026-03-26", "close": 0.7106, "volume": 2113245.0}, {"date": "2026-03-27", "close": 0.6161, "volume": 3294226.0}, {"date": "2026-03-30", "close": 0.6072, "volume": 2548116.0}, {"date": "2026-03-31", "close": 0.7068, "volume": 2532743.0}, {"date": "2026-04-01", "close": 0.6724, "volume": 2900223.0}, {"date": "2026-04-02", "close": 0.7083, "volume": 2238032.0}, {"date": "2026-04-06", "close": 0.71, "volume": 1813596.0}, {"date": "2026-04-07", "close": 0.7136, "volume": 1725834.0}, {"date": "2026-04-08", "close": 0.73, "volume": 2166436.0}, {"date": "2026-04-09", "close": 0.724, "volume": 2293400.0}, {"date": "2026-04-10", "close": 0.71, "volume": 1673366.0}, {"date": "2026-04-13", "close": 0.9259, "volume": 5742311.0}, {"date": "2026-04-14", "close": 1.05, "volume": 14040320.0}, {"date": "2026-04-15", "close": 1.05, "volume": 5466062.0}, {"date": "2026-04-16", "close": 1.13, "volume": 7507259.0}, {"date": "2026-04-17", "close": 1.13, "volume": 9309911.0}, {"date": "2026-04-20", "close": 1.4, "volume": 58363420.0}, {"date": "2026-04-21", "close": 1.31, "volume": 51624340.0}, {"date": "2026-04-22", "close": 1.47, "volume": 38111050.0}, {"date": "2026-04-23", "close": 1.34, "volume": 24273720.0}, {"date": "2026-04-24", "close": 1.2, "volume": 24182870.0}, {"date": "2026-04-27", "close": 1.13, "volume": 15841430.0}, {"date": "2026-04-28", "close": 1.08, "volume": 9772277.0}, {"date": "2026-04-29", "close": 1.28, "volume": 40081410.0}, {"date": "2026-04-30", "close": 1.66, "volume": 49209800.0}, {"date": "2026-05-01", "close": 1.58, "volume": 25677380.0}, {"date": "2026-05-04", "close": 1.34, "volume": 29176560.0}, {"date": "2026-05-05", "close": 1.55, "volume": 19759610.0}, {"date": "2026-05-06", "close": 1.62, "volume": 34613410.0}, {"date": "2026-05-07", "close": 1.52, "volume": 17048430.0}, {"date": "2026-05-08", "close": 1.83, "volume": 54769360.0}, {"date": "2026-05-11", "close": 1.73, "volume": 28277070.0}, {"date": "2026-05-12", "close": 1.78, "volume": 24316800.0}, {"date": "2026-05-13", "close": 2.16, "volume": 44660850.0}, {"date": "2026-05-14", "close": 2.16, "volume": 33874500.0}, {"date": "2026-05-15", "close": 2.22, "volume": 38211880.0}, {"date": "2026-05-18", "close": 1.95, "volume": 33017340.0}, {"date": "2026-05-19", "close": 1.83, "volume": 20109840.0}, {"date": "2026-05-20", "close": 1.66, "volume": 19530790.0}, {"date": "2026-05-21", "close": 1.75, "volume": 20662550.0}, {"date": "2026-05-22", "close": 1.71, "volume": 21394740.0}, {"date": "2026-05-26", "close": 1.93, "volume": 38016960.0}, {"date": "2026-05-27", "close": 1.86, "volume": 25590200.0}, {"date": "2026-05-28", "close": 1.83, "volume": 23533970.0}, {"date": "2026-05-29", "close": 1.7, "volume": 17917420.0}, {"date": "2026-06-01", "close": 1.67, "volume": 21806970.0}, {"date": "2026-06-02", "close": 1.65, "volume": 21867050.0}, {"date": "2026-06-03", "close": 1.54, "volume": 22232260.0}, {"date": "2026-06-04", "close": 1.505, "volume": 13504600.0}, {"date": "2026-06-05", "close": 1.34, "volume": 22692390.0}, {"date": "2026-06-08", "close": 1.37, "volume": 15587250.0}, {"date": "2026-06-09", "close": 1.42, "volume": 20973600.0}, {"date": "2026-06-10", "close": 1.37, "volume": 11857020.0}, {"date": "2026-06-11", "close": 1.42, "volume": 9842602.0}, {"date": "2026-06-12", "close": 1.48, "volume": 19292750.0}, {"date": "2026-06-15", "close": 1.55, "volume": 22404060.0}, {"date": "2026-06-16", "close": 1.76, "volume": 31462700.0}, {"date": "2026-06-17", "close": 1.77, "volume": 18843210.0}, {"date": "2026-06-18", "close": 1.72, "volume": 18822620.0}, {"date": "2026-06-22", "close": 1.67, "volume": 16895820.0}, {"date": "2026-06-23", "close": 1.61, "volume": 14859290.0}, {"date": "2026-06-24", "close": 1.37, "volume": 22041410.0}, {"date": "2026-06-25", "close": 1.44, "volume": 27029500.0}, {"date": "2026-06-26", "close": 1.43, "volume": 39060550.0}, {"date": "2026-06-29", "close": 1.4, "volume": 11409150.0}, {"date": "2026-06-30", "close": 1.35, "volume": 10226340.0}, {"date": "2026-07-01", "close": 1.26, "volume": 14634070.0}, {"date": "2026-07-02", "close": 1.19, "volume": 14827890.0}, {"date": "2026-07-06", "close": 1.28, "volume": 23756990.0}, {"date": "2026-07-07", "close": 1.17, "volume": 15548900.0}, {"date": "2026-07-08", "close": 1.3, "volume": 18663180.0}, {"date": "2026-07-09", "close": 1.3, "volume": 23795490.0}, {"date": "2026-07-10", "close": 1.26, "volume": 10648380.0}, {"date": "2026-07-13", "close": 1.12, "volume": 12576430.0}, {"date": "2026-07-14", "close": 1.12, "volume": 12454370.0}, {"date": "2026-07-15", "close": 1.11, "volume": 9952803.0}, {"date": "2026-07-16", "close": 1.1, "volume": 13446960.0}, {"date": "2026-07-17", "close": 1.13, "volume": 11315200.0}, {"date": "2026-07-20", "close": 1.36, "volume": 24473640.0}, {"date": "2026-07-21", "close": 1.37, "volume": 17920770.0}, {"date": "2026-07-22", "close": 1.3, "volume": 10261370.0}, {"date": "2026-07-23", "close": 1.32, "volume": 8624187.0}, {"date": "2026-07-24", "close": 1.26, "volume": 6968433.0}, {"date": "2026-07-27", "close": 1.23, "volume": 7548178.0}, {"date": "2026-07-28", "close": 1.22, "volume": 7406836.0}, {"date": "2026-07-29", "close": 1.14, "volume": 9069745.0}, {"date": "2026-07-30", "close": 1.3, "volume": 20762420.0}, {"date": "2026-07-31", "close": 1.22, "volume": 15016140.0}, {"date": "2026-08-03", "close": 1.22, "volume": 12704970.0}, {"date": "2026-08-04", "close": 1.21, "volume": 11971770.0}, {"date": "2026-08-05", "close": 1.18, "volume": 4942392.0}, {"date": "2026-08-06", "close": 1.16, "volume": 6248470.0}, {"date": "2026-08-07", "close": 1.17, "volume": 9136051.0}, {"date": "2026-08-10", "close": 1.2, "volume": 7148304.0}, {"date": "2026-08-11", "close": 1.27, "volume": 5861022.0}, {"date": "2026-08-12", "close": 1.35, "volume": 9370569.0}, {"date": "2026-08-13", "close": 1.3, "volume": 14117680.0}, {"date": "2026-08-14", "close": 1.31, "volume": 11726280.0}, {"date": "2026-08-17", "close": 1.33, "volume": 8990256.0}, {"date": "2026-08-18", "close": 1.17, "volume": 13096700.0}, {"date": "2026-08-19", "close": 1.2, "volume": 11110000.0}, {"date": "2026-08-20", "close": 1.19, "volume": 9006341.0}, {"date": "2026-08-21", "close": 1.18, "volume": 8969858.0}, {"date": "2026-08-24", "close": 1.145, "volume": 8822609.0}, {"date": "2026-08-25", "close": 1.23, "volume": 14631090.0}, {"date": "2026-08-26", "close": 1.16, "volume": 9389511.0}, {"date": "2026-08-27", "close": 1.19, "volume": 11144180.0}, {"date": "2026-08-28", "close": 1.11, "volume": 8508283.0}, {"date": "2026-08-31", "close": 1.08, "volume": 7160851.0}, {"date": "2026-09-01", "close": 1.05, "volume": 7187674.0}, {"date": "2026-09-02", "close": 1.08, "volume": 5458117.0}, {"date": "2026-09-03", "close": 1.2, "volume": 13646310.0}, {"date": "2026-09-04", "close": 1.2, "volume": 4848888.0}, {"date": "2026-09-08", "close": 1.27, "volume": 11523770.0}, {"date": "2026-09-09", "close": 1.24, "volume": 6773436.0}, {"date": "2026-09-10", "close": 1.16, "volume": 5069461.0}, {"date": "2026-09-11", "close": 1.19, "volume": 5867935.0}, {"date": "2026-09-14", "close": 1.15, "volume": 5900917.0}, {"date": "2026-09-15", "close": 1.13, "volume": 4972842.0}, {"date": "2026-09-16", "close": 1.12, "volume": 4664462.0}, {"date": "2026-09-17", "close": 1.19, "volume": 6167326.0}, {"date": "2026-09-18", "close": 1.26, "volume": 15983920.0}, {"date": "2026-09-21", "close": 1.28, "volume": 9244620.0}, {"date": "2026-09-22", "close": 1.28, "volume": 7245901.0}], "refreshing": true}