{"ticker": "CLDX", "overview": {"cik": "744218", "ticker": "CLDX", "name": "Celldex Therapeutics, Inc.", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091984", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005316", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083880", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001960596-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001838114-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001648010-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001718112-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001709024-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001709113-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001681854-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001214504-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001429931-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001429933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001820278-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001707797-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001586785-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001529371-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001518575-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001198578-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001218815-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001131148-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "FORM S-8", "accession": "0001104659-26-078233", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062330", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 308430.0, "sell_n": 3, "sell_sum": 1323482.3305, "net": -1015052.3304999999, "insiders": 3, "first_date": "2024-11-11", "last_date": "2025-12-04"}, "metrics": {"ticker": "CLDX", "has_prices": true, "as_of": "2026-08-07", "last": 41.71, "prev_close": 41.56, "change": 0.14999999999999858, "change_pct": 0.003609239653512959, "session_volume": 808912.0, "vwap_5": 39.74553296421383, "vwap_20": 37.217223434788615, "vwap_60": 34.7154070762174, "vwap_250": 28.904987908523765, "high_52w": 41.71, "low_52w": 22.58, "avg_volume_20": 960130.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000537", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. takes a 6% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0000080255-26-000537-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001907884-26-000013", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. moves to a 6.78% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0001907884-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001131148-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Harry Penner Jr", "who_key": "PENNER HARRY JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000113114826000002/0001131148-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001218815-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Herbert J. Conrad", "who_key": "CONRAD HERBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000121881526000002/0001218815-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001198578-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "James J. Marino", "who_key": "MARINO JAMES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000119857826000002/0001198578-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001518575-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Keith L. Brownlie", "who_key": "Brownlie Keith L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000151857526000002/0001518575-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001529371-26-000005", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Cheryl Cohen", "who_key": "Cohen Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000152937126000005/0001529371-26-000005-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001586785-26-000008", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Garry Arthur Neil", "who_key": "NEIL GARRY ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000158678526000008/0001586785-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001707797-26-000012", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Rita Jain", "who_key": "Jain Rita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000170779726000012/0001707797-26-000012-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001820278-26-000008", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Denice Torres", "who_key": "Torres Denice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000182027826000008/0001820278-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001429933-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Anthony S. Marucci", "who_key": "Marucci Anthony S", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000142993326000002/0001429933-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001429931-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Tibor Keler", "who_key": "KELER TIBOR", "role": "EXECUTIVE VP & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000142993126000002/0001429931-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001214504-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Ronald Pepin", "who_key": "PEPIN RONALD", "role": "SR. VP & CBO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000121450426000002/0001214504-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001681854-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Elizabeth Crowley", "who_key": "Crowley Elizabeth", "role": "SR. VP & CPDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000168185426000002/0001681854-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001709113-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Sarah Cavanaugh", "who_key": "Cavanaugh Sarah", "role": "SVP OF CORP AFFAIRS & ADMIN.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000170911326000002/0001709113-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001709024-26-000004", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Samuel Bates Martin", "who_key": "Martin Samuel Bates", "role": "SVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000170902426000004/0001709024-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001718112-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Margo Heath-Chiozzi", "who_key": "Heath-Chiozzi Margo", "role": "SVP OF REGULATORY AFFAIRS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000171811226000002/0001718112-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001648010-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Diane C. Young", "who_key": "Young Diane C.", "role": "SVP, CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000164801026000002/0001648010-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001838114-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Freddy A. Jimenez", "who_key": "Jimenez Freddy A.", "role": "SVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000183811426000002/0001838114-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001960596-26-000004", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Teri L. Lawver", "who_key": "Lawver Teri L", "role": "SVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000196059626000004/0001960596-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "13DG-0001104659-26-062330", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Bellevue Group AG", "who_key": "Bellevue Group AG", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Bellevue Group AG moves to a 1.5% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1674546/0001104659-26-062330-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001907884-26-000009", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. moves to a 8.77% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0001907884-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000093751-26-000217", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. takes a 4.2% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0000093751-26-000217-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0000315066-26-001146", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. moves to a 5.6% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0000315066-26-001146-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000279", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. crosses 5% of CLDX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0002100119-26-000279-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001709024-26-000002", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Samuel Bates Martin", "who_key": "Martin Samuel Bates", "role": "SVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50000.46000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000170902426000002/0001709024-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001214504-25-000007", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Ronald Pepin", "who_key": "PEPIN RONALD", "role": "SR. VP & CBO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105714.4945, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000121450425000007/0001214504-25-000007-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464562}, {"id": "0001838114-25-000007", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Freddy A. Jimenez", "who_key": "Jimenez Freddy A.", "role": "SVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 121209.76999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider offloads $121K of CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000183811425000007/0001838114-25-000007-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480402}, {"id": "0001646423-25-000007", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Richard M. Wright", "who_key": "Wright Richard M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1183176.649, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider offloads $1.2M of CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000164642325000007/0001646423-25-000007-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510642}, {"id": "0001960596-25-000008", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Teri L. Lawver", "who_key": "Lawver Teri L", "role": "SVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "C-suite exec files routine paperwork on CLDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000196059625000008/0001960596-25-000008-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514962}], "recent_buys": [{"id": "0001415889-24-026489", "src": "INSIDERS", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Anthony S. Marucci", "who_key": "Marucci Anthony S", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 308430.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $308K into CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000141588924026489/0001415889-24-026489-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039122}], "institutional": [{"id": "13DG-0000080255-26-000537", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. takes a 6% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0000080255-26-000537-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001907884-26-000013", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. moves to a 6.78% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0001907884-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-062330", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Bellevue Group AG", "who_key": "Bellevue Group AG", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Bellevue Group AG moves to a 1.5% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1674546/0001104659-26-062330-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001907884-26-000009", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. moves to a 8.77% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0001907884-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000093751-26-000217", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. takes a 4.2% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0000093751-26-000217-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0000315066-26-001146", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. moves to a 5.6% passive stake in CLDX", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0000315066-26-001146-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000279", "src": "13DG", "ticker": "CLDX", "cik": "744218", "company": "Celldex Therapeutics, Inc.", "company_raw": "Celldex Therapeutics, Inc.", "who": "Celldex Therapeutics, Inc.", "who_key": "Celldex Therapeutics, 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Celldex Therapeutics, Inc. crosses 5% of CLDX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/744218/0002100119-26-000279-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Celldex Therapeutics, Inc. - Common Stock", "new_value": "Celldex Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000744218", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000744218", "applied": 1, "detected_at": "2026-09-10T23:39:55.057843"}]}, "key_people": [{"who": "Richard M. Wright", "who_key": "Wright Richard M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1183176.649, "net": -1183176.649, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1183176.649, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000164642325000007/0001646423-25-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1183176.649, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000164642325000007/0001646423-25-000007-index.htm"}}, {"who": "Anthony S. Marucci", "who_key": "Marucci Anthony S", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 308430.0, "sold": 0, "net": 308430.0, "trades": 1, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 308430.0, "date": "2024-11-11", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000141588924026489/0001415889-24-026489-index.htm"}], "latest": {"action": "BUY", "amount": 308430.0, "date": "2024-11-11", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000141588924026489/0001415889-24-026489-index.htm"}}, {"who": "Freddy A. Jimenez", "who_key": "Jimenez Freddy A.", "role": "SVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 140305.68149999998, "net": -140305.68149999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121209.76999999999, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000183811425000007/0001838114-25-000007-index.htm"}, {"action": "SELL", "amount": 19095.9115, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000141588925022069/0001415889-25-022069-index.htm"}], "latest": {"action": "SELL", "amount": 121209.76999999999, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/744218/000183811425000007/0001838114-25-000007-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091984", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005316", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083880", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001960596-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001838114-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001648010-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001718112-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001709024-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001709113-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001681854-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001214504-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001429931-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001429933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001820278-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001707797-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001586785-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001529371-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001518575-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001198578-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001218815-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001131148-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "FORM S-8", "accession": "0001104659-26-078233", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062330", "price_sensitive": false}], "performance": {"ticker": "CLDX", "has_prices": true, "summary": {"n": 1, "avg": 0.5913773368943152, "win_rate": 1.0, "best": 0.5913773368943152, "worst": 0.5913773368943152, "as_of": "2026-08-07"}, "buys": [{"who": "Marucci Anthony S", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 308430.0, "date": "2024-11-11", "score": 60.9, "ref_price": 26.21, "return": 0.5913773368943152}]}, "price_series": [{"date": "2016-07-28", "close": 70.7965, "volume": 97768.0}, {"date": "2016-07-29", "close": 69.2965, "volume": 84415.0}, {"date": "2016-08-01", "close": 70.0465, "volume": 121543.0}, {"date": "2016-08-02", "close": 68.2466, "volume": 97364.0}, {"date": "2016-08-03", "close": 69.8965, "volume": 84913.0}, {"date": "2016-08-04", "close": 67.6466, "volume": 90592.0}, {"date": "2016-08-05", "close": 69.8965, "volume": 118747.0}, {"date": "2016-08-08", "close": 67.7966, "volume": 160811.0}, {"date": "2016-08-09", "close": 70.1965, "volume": 129271.0}, {"date": "2016-08-10", "close": 67.4966, "volume": 98613.0}, {"date": "2016-08-11", "close": 65.3967, "volume": 176402.0}, {"date": "2016-08-12", "close": 66.8967, "volume": 86899.0}, {"date": "2016-08-15", "close": 66.8967, "volume": 94613.0}, {"date": "2016-08-16", "close": 66.2967, "volume": 111032.0}, {"date": "2016-08-17", "close": 64.0468, "volume": 87208.0}, {"date": "2016-08-18", "close": 62.3969, "volume": 168214.0}, {"date": "2016-08-19", "close": 59.247, "volume": 603548.0}, {"date": "2016-08-22", "close": 58.4971, "volume": 376624.0}, {"date": "2016-08-23", "close": 56.6972, "volume": 192802.0}, {"date": "2016-08-24", "close": 52.4974, "volume": 186741.0}, {"date": "2016-08-25", "close": 52.0474, "volume": 146517.0}, {"date": "2016-08-26", "close": 52.3474, "volume": 134247.0}, {"date": "2016-08-29", "close": 52.1974, "volume": 56520.0}, {"date": "2016-08-30", "close": 51.4474, "volume": 98748.0}, {"date": "2016-08-31", "close": 49.7975, "volume": 115075.0}, {"date": "2016-09-01", "close": 50.3975, "volume": 80005.0}, {"date": "2016-09-02", "close": 50.2475, "volume": 80975.0}, {"date": "2016-09-06", "close": 52.9474, "volume": 264069.0}, {"date": "2016-09-07", "close": 54.8973, "volume": 120544.0}, {"date": "2016-09-08", "close": 55.6472, "volume": 125891.0}, {"date": "2016-09-09", "close": 51.7474, "volume": 125034.0}, {"date": "2016-09-12", "close": 55.6472, "volume": 215571.0}, {"date": "2016-09-13", "close": 53.6973, "volume": 125889.0}, {"date": "2016-09-14", "close": 55.3472, "volume": 114579.0}, {"date": "2016-09-15", "close": 55.4972, "volume": 71480.0}, {"date": "2016-09-16", "close": 54.7473, "volume": 188442.0}, {"date": "2016-09-19", "close": 55.0472, "volume": 118290.0}, {"date": "2016-09-20", "close": 55.3472, "volume": 128513.0}, {"date": "2016-09-21", "close": 55.7972, "volume": 135984.0}, {"date": "2016-09-22", "close": 55.7972, "volume": 106571.0}, {"date": "2016-09-23", "close": 57.4471, "volume": 128740.0}, {"date": "2016-09-26", "close": 56.9971, "volume": 72290.0}, {"date": "2016-09-27", "close": 63.4468, "volume": 325221.0}, {"date": "2016-09-28", "close": 59.847, "volume": 361996.0}, {"date": "2016-09-29", "close": 56.9971, "volume": 157497.0}, {"date": "2016-09-30", "close": 60.597, "volume": 171369.0}, {"date": "2016-10-03", "close": 59.997, "volume": 84450.0}, {"date": "2016-10-04", "close": 64.0468, "volume": 364641.0}, {"date": "2016-10-05", "close": 65.8467, "volume": 144766.0}, {"date": "2016-10-06", "close": 62.9969, "volume": 169402.0}, {"date": "2016-10-07", "close": 62.0969, "volume": 106486.0}, {"date": "2016-10-10", "close": 63.5968, "volume": 145662.0}, {"date": "2016-10-11", "close": 57.8971, "volume": 180205.0}, {"date": "2016-10-12", "close": 56.6972, "volume": 149219.0}, {"date": "2016-10-13", "close": 54.1473, "volume": 131267.0}, {"date": "2016-10-14", "close": 51.5974, "volume": 147876.0}, {"date": "2016-10-17", "close": 50.5475, "volume": 96633.0}, {"date": "2016-10-18", "close": 51.8974, "volume": 87154.0}, {"date": "2016-10-19", "close": 49.6475, "volume": 98956.0}, {"date": "2016-10-20", "close": 51.5974, "volume": 97022.0}, {"date": "2016-10-21", "close": 50.0975, "volume": 81270.0}, {"date": "2016-10-24", "close": 50.3975, "volume": 70948.0}, {"date": "2016-10-25", "close": 48.8976, "volume": 120421.0}, {"date": "2016-10-26", "close": 48.4476, "volume": 126454.0}, {"date": "2016-10-27", "close": 48.4476, "volume": 104261.0}, {"date": "2016-10-28", "close": 47.6976, "volume": 147348.0}, {"date": "2016-10-31", "close": 47.2476, "volume": 99660.0}, {"date": "2016-11-01", "close": 46.7977, "volume": 114532.0}, {"date": "2016-11-02", "close": 47.2476, "volume": 163220.0}, {"date": "2016-11-03", "close": 43.0478, "volume": 213685.0}, {"date": "2016-11-04", "close": 46.3477, "volume": 179318.0}, {"date": "2016-11-07", "close": 49.3475, "volume": 122535.0}, {"date": "2016-11-08", "close": 56.6972, "volume": 478708.0}, {"date": "2016-11-09", "close": 60.447, "volume": 353536.0}, {"date": "2016-11-10", "close": 62.5469, "volume": 253884.0}, {"date": "2016-11-11", "close": 64.7968, "volume": 215319.0}, {"date": "2016-11-14", "close": 73.7963, "volume": 385800.0}, {"date": "2016-11-15", "close": 71.5464, "volume": 245238.0}, {"date": "2016-11-16", "close": 65.6967, "volume": 192960.0}, {"date": "2016-11-17", "close": 66.4467, "volume": 146024.0}, {"date": "2016-11-18", "close": 66.4467, "volume": 114217.0}, {"date": "2016-11-21", "close": 70.1965, "volume": 123474.0}, {"date": "2016-11-22", "close": 67.9466, "volume": 169694.0}, {"date": "2016-11-23", "close": 65.6967, "volume": 189783.0}, {"date": "2016-11-25", "close": 66.4467, "volume": 59522.0}, {"date": "2016-11-28", "close": 58.6471, "volume": 218535.0}, {"date": "2016-11-29", "close": 60.297, "volume": 130618.0}, {"date": "2016-11-30", "close": 57.1471, "volume": 140902.0}, {"date": "2016-12-01", "close": 53.5473, "volume": 223959.0}, {"date": "2016-12-02", "close": 53.2473, "volume": 122161.0}, {"date": "2016-12-05", "close": 56.8472, "volume": 136048.0}, {"date": "2016-12-06", "close": 59.247, "volume": 130382.0}, {"date": "2016-12-07", "close": 56.3972, "volume": 162984.0}, {"date": "2016-12-08", "close": 56.0972, "volume": 127136.0}, {"date": "2016-12-09", "close": 56.2472, "volume": 107102.0}, {"date": "2016-12-12", "close": 56.0972, "volume": 109985.0}, {"date": "2016-12-13", "close": 56.2472, "volume": 108196.0}, {"date": "2016-12-14", "close": 55.7972, "volume": 113162.0}, {"date": "2016-12-15", "close": 56.1722, "volume": 121710.0}, {"date": "2016-12-16", "close": 57.4471, "volume": 179729.0}, {"date": "2016-12-19", "close": 58.4971, "volume": 150863.0}, {"date": "2016-12-20", "close": 58.3471, "volume": 72633.0}, {"date": "2016-12-21", "close": 56.8472, "volume": 68745.0}, {"date": "2016-12-22", "close": 54.1473, "volume": 95583.0}, {"date": "2016-12-23", "close": 56.3972, "volume": 103128.0}, {"date": "2016-12-27", "close": 54.2973, "volume": 101224.0}, {"date": "2016-12-28", "close": 53.6973, "volume": 101849.0}, {"date": "2016-12-29", "close": 53.3973, "volume": 78747.0}, {"date": "2016-12-30", "close": 53.0973, "volume": 94500.0}, {"date": "2017-01-03", "close": 54.1473, "volume": 147946.0}, {"date": "2017-01-04", "close": 56.3972, "volume": 186591.0}, {"date": "2017-01-05", "close": 56.5472, "volume": 118418.0}, {"date": "2017-01-06", "close": 57.7471, "volume": 102809.0}, {"date": "2017-01-09", "close": 58.9471, "volume": 135682.0}, {"date": "2017-01-10", "close": 59.397, "volume": 136282.0}, {"date": "2017-01-11", "close": 55.6472, "volume": 185849.0}, {"date": "2017-01-12", "close": 54.2973, "volume": 119498.0}, {"date": "2017-01-13", "close": 54.5973, "volume": 98760.0}, {"date": "2017-01-17", "close": 52.7974, "volume": 157694.0}, {"date": "2017-01-18", "close": 52.4974, "volume": 117496.0}, {"date": "2017-01-19", "close": 50.0975, "volume": 90749.0}, {"date": "2017-01-20", "close": 51.1474, "volume": 112683.0}, {"date": "2017-01-23", "close": 50.3975, "volume": 90362.0}, {"date": "2017-01-24", "close": 49.9475, "volume": 126643.0}, {"date": "2017-01-25", "close": 50.0975, "volume": 83182.0}, {"date": "2017-01-26", "close": 50.3975, "volume": 107709.0}, {"date": "2017-01-27", "close": 50.6975, "volume": 66161.0}, {"date": "2017-01-30", "close": 48.7476, "volume": 112247.0}, {"date": "2017-01-31", "close": 48.8976, "volume": 341624.0}, {"date": "2017-02-01", "close": 48.2976, "volume": 129063.0}, {"date": "2017-02-02", "close": 50.3975, "volume": 280403.0}, {"date": "2017-02-03", "close": 51.4474, "volume": 88842.0}, {"date": "2017-02-06", "close": 51.8974, "volume": 86465.0}, {"date": "2017-02-07", "close": 50.0975, "volume": 87904.0}, {"date": "2017-02-08", "close": 51.2974, "volume": 95596.0}, {"date": "2017-02-09", "close": 52.4974, "volume": 115628.0}, {"date": "2017-02-10", "close": 50.3975, "volume": 76747.0}, {"date": "2017-02-13", "close": 50.6975, "volume": 56623.0}, {"date": "2017-02-14", "close": 52.3474, "volume": 116754.0}, {"date": "2017-02-15", "close": 53.3973, "volume": 103727.0}, {"date": "2017-02-16", "close": 52.7974, "volume": 85370.0}, {"date": "2017-02-17", "close": 52.3474, "volume": 62321.0}, {"date": "2017-02-21", "close": 50.6975, "volume": 124194.0}, {"date": "2017-02-22", "close": 49.0475, "volume": 109677.0}, {"date": "2017-02-23", "close": 48.8976, "volume": 77827.0}, {"date": "2017-02-24", "close": 48.8976, "volume": 78034.0}, {"date": "2017-02-27", "close": 53.6973, "volume": 226288.0}, {"date": "2017-02-28", "close": 53.0973, "volume": 131694.0}, {"date": "2017-03-01", "close": 53.3973, "volume": 185142.0}, {"date": "2017-03-02", "close": 53.0973, "volume": 124946.0}, {"date": "2017-03-03", "close": 54.5973, "volume": 92017.0}, {"date": "2017-03-06", "close": 57.1471, "volume": 239870.0}, {"date": "2017-03-07", "close": 51.8974, "volume": 250662.0}, {"date": "2017-03-08", "close": 52.4974, "volume": 94971.0}, {"date": "2017-03-09", "close": 51.7474, "volume": 90236.0}, {"date": "2017-03-10", "close": 52.0474, "volume": 93691.0}, {"date": "2017-03-13", "close": 50.2475, "volume": 105645.0}, {"date": "2017-03-14", "close": 49.4975, "volume": 110271.0}, {"date": "2017-03-15", "close": 51.1474, "volume": 273739.0}, {"date": "2017-03-16", "close": 53.0973, "volume": 147568.0}, {"date": "2017-03-17", "close": 51.2974, "volume": 157330.0}, {"date": "2017-03-20", "close": 50.5475, "volume": 86744.0}, {"date": "2017-03-21", "close": 47.5476, "volume": 221843.0}, {"date": "2017-03-22", "close": 48.5976, "volume": 178717.0}, {"date": "2017-03-23", "close": 49.0475, "volume": 101385.0}, {"date": "2017-03-24", "close": 49.9475, "volume": 85407.0}, {"date": "2017-03-27", "close": 50.3975, "volume": 84640.0}, {"date": "2017-03-28", "close": 50.9975, "volume": 115944.0}, {"date": "2017-03-29", "close": 55.6472, "volume": 298099.0}, {"date": "2017-03-30", "close": 53.9973, "volume": 254334.0}, {"date": "2017-03-31", "close": 54.1473, "volume": 122996.0}, {"date": "2017-04-03", "close": 51.8974, "volume": 83876.0}, {"date": "2017-04-04", "close": 50.2475, "volume": 87421.0}, {"date": "2017-04-05", "close": 49.4975, "volume": 104857.0}, {"date": "2017-04-06", "close": 49.3475, "volume": 114767.0}, {"date": "2017-04-07", "close": 49.4975, "volume": 137634.0}, {"date": "2017-04-10", "close": 49.4975, "volume": 54481.0}, {"date": "2017-04-11", "close": 49.3475, "volume": 88999.0}, {"date": "2017-04-12", "close": 48.8976, "volume": 49569.0}, {"date": "2017-04-13", "close": 49.1975, "volume": 100078.0}, {"date": "2017-04-17", "close": 48.5976, "volume": 79786.0}, {"date": "2017-04-18", "close": 49.0475, "volume": 91918.0}, {"date": "2017-04-19", "close": 48.8976, "volume": 126141.0}, {"date": "2017-04-20", "close": 48.8976, "volume": 98696.0}, {"date": "2017-04-21", "close": 47.9976, "volume": 78987.0}, {"date": "2017-04-24", "close": 48.2976, "volume": 103533.0}, {"date": "2017-04-25", "close": 49.4975, "volume": 95923.0}, {"date": "2017-04-26", "close": 50.6975, "volume": 110638.0}, {"date": "2017-04-27", "close": 50.3975, "volume": 51004.0}, {"date": "2017-04-28", "close": 49.9475, "volume": 66294.0}, {"date": "2017-05-01", "close": 49.1975, "volume": 75145.0}, {"date": "2017-05-02", "close": 48.1476, "volume": 121130.0}, {"date": "2017-05-03", "close": 48.1476, "volume": 94415.0}, {"date": "2017-05-04", "close": 49.1975, "volume": 151696.0}, {"date": "2017-05-05", "close": 47.9976, "volume": 107314.0}, {"date": "2017-05-08", "close": 45.8977, "volume": 204960.0}, {"date": "2017-05-09", "close": 47.3976, "volume": 92738.0}, {"date": "2017-05-10", "close": 46.1977, "volume": 183881.0}, {"date": "2017-05-11", "close": 45.5977, "volume": 72189.0}, {"date": "2017-05-12", "close": 47.2476, "volume": 107075.0}, {"date": "2017-05-15", "close": 47.8476, "volume": 91076.0}, {"date": "2017-05-16", "close": 47.6976, "volume": 60892.0}, {"date": "2017-05-17", "close": 46.3477, "volume": 79394.0}, {"date": "2017-05-18", "close": 47.0976, "volume": 123617.0}, {"date": "2017-05-19", "close": 46.1977, "volume": 79758.0}, {"date": "2017-05-22", "close": 45.8977, "volume": 92838.0}, {"date": "2017-05-23", "close": 46.3477, "volume": 52763.0}, {"date": "2017-05-24", "close": 46.4977, "volume": 84860.0}, {"date": "2017-05-25", "close": 46.4977, "volume": 105273.0}, {"date": "2017-05-26", "close": 45.8977, "volume": 126572.0}, {"date": "2017-05-30", "close": 44.9977, "volume": 121520.0}, {"date": "2017-05-31", "close": 42.4479, "volume": 371127.0}, {"date": "2017-06-01", "close": 43.4978, "volume": 224884.0}, {"date": "2017-06-02", "close": 43.3478, "volume": 307668.0}, {"date": "2017-06-05", "close": 40.948, "volume": 307641.0}, {"date": "2017-06-06", "close": 35.8482, "volume": 409013.0}, {"date": "2017-06-07", "close": 33.7483, "volume": 255114.0}, {"date": "2017-06-08", "close": 35.0982, "volume": 313010.0}, {"date": "2017-06-09", "close": 33.5983, "volume": 168876.0}, {"date": "2017-06-12", "close": 34.6483, "volume": 121192.0}, {"date": "2017-06-13", "close": 34.3483, "volume": 89037.0}, {"date": "2017-06-14", "close": 35.3982, "volume": 129882.0}, {"date": "2017-06-15", "close": 34.7983, "volume": 100203.0}, {"date": "2017-06-16", "close": 34.7983, "volume": 358039.0}, {"date": "2017-06-19", "close": 35.3982, "volume": 84833.0}, {"date": "2017-06-20", "close": 36.4482, "volume": 122730.0}, {"date": "2017-06-21", "close": 38.0981, "volume": 137266.0}, {"date": "2017-06-22", "close": 38.6981, "volume": 113720.0}, {"date": "2017-06-23", "close": 39.298, "volume": 241557.0}, {"date": "2017-06-26", "close": 39.148, "volume": 72752.0}, {"date": "2017-06-27", "close": 37.6481, "volume": 72663.0}, {"date": "2017-06-28", "close": 38.3981, "volume": 62707.0}, {"date": "2017-06-29", "close": 37.4981, "volume": 70536.0}, {"date": "2017-06-30", "close": 37.0481, "volume": 67987.0}, {"date": "2017-07-03", "close": 38.3981, "volume": 49731.0}, {"date": "2017-07-05", "close": 38.6981, "volume": 88044.0}, {"date": "2017-07-06", "close": 37.4981, "volume": 75990.0}, {"date": "2017-07-07", "close": 37.7981, "volume": 71274.0}, {"date": "2017-07-10", "close": 36.8982, "volume": 49475.0}, {"date": "2017-07-11", "close": 37.9481, "volume": 68898.0}, {"date": "2017-07-12", "close": 37.7981, "volume": 33988.0}, {"date": "2017-07-13", "close": 38.2481, "volume": 66482.0}, {"date": "2017-07-14", "close": 37.1981, "volume": 59763.0}, {"date": "2017-07-17", "close": 35.9982, "volume": 74951.0}, {"date": "2017-07-18", "close": 35.3982, "volume": 55837.0}, {"date": "2017-07-19", "close": 35.5482, "volume": 51681.0}, {"date": "2017-07-20", "close": 35.6982, "volume": 64067.0}, {"date": "2017-07-21", "close": 35.3982, "volume": 63489.0}, {"date": "2017-07-24", "close": 35.8482, "volume": 71099.0}, {"date": "2017-07-25", "close": 35.9982, "volume": 72206.0}, {"date": "2017-07-26", "close": 35.6982, "volume": 58111.0}, {"date": "2017-07-27", "close": 34.4983, "volume": 98432.0}, {"date": "2017-07-28", "close": 34.4983, "volume": 61582.0}, {"date": "2017-07-31", "close": 34.3483, "volume": 62091.0}, {"date": "2017-08-01", "close": 36.8982, "volume": 202561.0}, {"date": "2017-08-02", "close": 36.8982, "volume": 107748.0}, {"date": "2017-08-03", "close": 38.5481, "volume": 171288.0}, {"date": "2017-08-04", "close": 37.7981, "volume": 53732.0}, {"date": "2017-08-07", "close": 37.0481, "volume": 61326.0}, {"date": "2017-08-08", "close": 38.3981, "volume": 74379.0}, {"date": "2017-08-09", "close": 37.9481, "volume": 163700.0}, {"date": "2017-08-10", "close": 36.4482, "volume": 82062.0}, {"date": "2017-08-11", "close": 36.7482, "volume": 99101.0}, {"date": "2017-08-14", "close": 36.4482, "volume": 63942.0}, {"date": "2017-08-15", "close": 37.0481, "volume": 90237.0}, {"date": "2017-08-16", "close": 36.1482, "volume": 49398.0}, {"date": "2017-08-17", "close": 35.3982, "volume": 51747.0}, {"date": "2017-08-18", "close": 34.9483, "volume": 48408.0}, {"date": "2017-08-21", "close": 34.9483, "volume": 53912.0}, {"date": "2017-08-22", "close": 34.7983, "volume": 58697.0}, {"date": "2017-08-23", "close": 34.7983, "volume": 52426.0}, {"date": "2017-08-24", "close": 35.0982, "volume": 53607.0}, {"date": "2017-08-25", "close": 35.3982, "volume": 59319.0}, {"date": "2017-08-28", "close": 37.0481, "volume": 190468.0}, {"date": "2017-08-29", "close": 36.5982, "volume": 110707.0}, {"date": "2017-08-30", "close": 36.8982, "volume": 84663.0}, {"date": "2017-08-31", "close": 36.8982, "volume": 154826.0}, {"date": "2017-09-01", "close": 37.7981, "volume": 73999.0}, {"date": "2017-09-05", "close": 37.3481, "volume": 56876.0}, {"date": "2017-09-06", "close": 37.6481, "volume": 37736.0}, {"date": "2017-09-07", "close": 41.3979, "volume": 181220.0}, {"date": "2017-09-08", "close": 38.998, "volume": 102958.0}, {"date": "2017-09-11", "close": 40.348, "volume": 68710.0}, {"date": "2017-09-12", "close": 39.898, "volume": 53394.0}, {"date": "2017-09-13", "close": 39.448, "volume": 160034.0}, {"date": "2017-09-14", "close": 38.3981, "volume": 99791.0}, {"date": "2017-09-15", "close": 38.5481, "volume": 98439.0}, {"date": "2017-09-18", "close": 37.9481, "volume": 89034.0}, {"date": "2017-09-19", "close": 37.9481, "volume": 68431.0}, {"date": "2017-09-20", "close": 37.1981, "volume": 86231.0}, {"date": "2017-09-21", "close": 36.8982, "volume": 59624.0}, {"date": "2017-09-22", "close": 39.898, "volume": 93270.0}, {"date": "2017-09-25", "close": 44.9977, "volume": 339980.0}, {"date": "2017-09-26", "close": 40.798, "volume": 173674.0}, {"date": "2017-09-27", "close": 41.6979, "volume": 106255.0}, {"date": "2017-09-28", "close": 42.7479, "volume": 89098.0}, {"date": "2017-09-29", "close": 42.8979, "volume": 74992.0}, {"date": "2017-10-02", "close": 44.2478, "volume": 119479.0}, {"date": "2017-10-03", "close": 45.1477, "volume": 292655.0}, {"date": "2017-10-04", "close": 47.2476, "volume": 223198.0}, {"date": "2017-10-05", "close": 47.2476, "volume": 89201.0}, {"date": "2017-10-06", "close": 47.3976, "volume": 79875.0}, {"date": "2017-10-09", "close": 47.4726, "volume": 92888.0}, {"date": "2017-10-10", "close": 46.9477, "volume": 89329.0}, {"date": "2017-10-11", "close": 46.7977, "volume": 53055.0}, {"date": "2017-10-12", "close": 46.4977, "volume": 52512.0}, {"date": "2017-10-13", "close": 46.0477, "volume": 77408.0}, {"date": "2017-10-16", "close": 46.0477, "volume": 68887.0}, {"date": "2017-10-17", "close": 44.9977, "volume": 69946.0}, {"date": "2017-10-18", "close": 44.3978, "volume": 63695.0}, {"date": "2017-10-19", "close": 44.5478, "volume": 72743.0}, {"date": "2017-10-20", "close": 43.7978, "volume": 47705.0}, {"date": "2017-10-23", "close": 41.8479, "volume": 128072.0}, {"date": "2017-10-24", "close": 39.148, "volume": 109533.0}, {"date": "2017-10-25", "close": 37.7981, "volume": 112618.0}, {"date": "2017-10-26", "close": 35.8482, "volume": 107166.0}, {"date": "2017-10-27", "close": 36.2982, "volume": 99508.0}, {"date": "2017-10-30", "close": 37.9481, "volume": 81490.0}, {"date": "2017-10-31", "close": 36.5982, "volume": 76527.0}, {"date": "2017-11-01", "close": 35.2482, "volume": 88697.0}, {"date": "2017-11-02", "close": 36.7482, "volume": 74523.0}, {"date": "2017-11-03", "close": 37.3481, "volume": 88456.0}, {"date": "2017-11-06", "close": 35.6982, "volume": 114615.0}, {"date": "2017-11-07", "close": 39.298, "volume": 180516.0}, {"date": "2017-11-08", "close": 41.2479, "volume": 102723.0}, {"date": "2017-11-09", "close": 40.948, "volume": 107718.0}, {"date": "2017-11-10", "close": 40.948, "volume": 70063.0}, {"date": "2017-11-13", "close": 41.0979, "volume": 75364.0}, {"date": "2017-11-14", "close": 41.5479, "volume": 65839.0}, {"date": "2017-11-15", "close": 41.6979, "volume": 68376.0}, {"date": "2017-11-16", "close": 42.7479, "volume": 43394.0}, {"date": "2017-11-17", "close": 43.6478, "volume": 117403.0}, {"date": "2017-11-20", "close": 42.8979, "volume": 50279.0}, {"date": "2017-11-21", "close": 42.2979, "volume": 48965.0}, {"date": "2017-11-22", "close": 43.3478, "volume": 62413.0}, {"date": "2017-11-24", "close": 43.4978, "volume": 24388.0}, {"date": "2017-11-27", "close": 44.0978, "volume": 60954.0}, {"date": "2017-11-28", "close": 43.9478, "volume": 50994.0}, {"date": "2017-11-29", "close": 44.5478, "volume": 61339.0}, {"date": "2017-11-30", "close": 44.9977, "volume": 63826.0}, {"date": "2017-12-01", "close": 43.6478, "volume": 95673.0}, {"date": "2017-12-04", "close": 43.4978, "volume": 82769.0}, {"date": "2017-12-05", "close": 43.4978, "volume": 43620.0}, {"date": "2017-12-06", "close": 42.8979, "volume": 54882.0}, {"date": "2017-12-07", "close": 43.9478, "volume": 78318.0}, {"date": "2017-12-08", "close": 45.4477, "volume": 112916.0}, {"date": "2017-12-11", "close": 44.5478, "volume": 72860.0}, {"date": "2017-12-12", "close": 44.0978, "volume": 57542.0}, {"date": "2017-12-13", "close": 44.6978, "volume": 113018.0}, {"date": "2017-12-14", "close": 43.7978, "volume": 75770.0}, {"date": "2017-12-15", "close": 44.5478, "volume": 123721.0}, {"date": "2017-12-18", "close": 44.2478, "volume": 65473.0}, {"date": "2017-12-19", "close": 43.9478, "volume": 85063.0}, {"date": "2017-12-20", "close": 43.4978, "volume": 97474.0}, {"date": "2017-12-21", "close": 43.7978, "volume": 64438.0}, {"date": "2017-12-22", "close": 42.5979, "volume": 74161.0}, {"date": "2017-12-26", "close": 43.7978, "volume": 52092.0}, {"date": "2017-12-27", "close": 43.1978, "volume": 55846.0}, {"date": "2017-12-28", "close": 43.9478, "volume": 65458.0}, {"date": "2017-12-29", "close": 42.5979, "volume": 77436.0}, {"date": "2018-01-02", "close": 43.7978, "volume": 86664.0}, {"date": "2018-01-03", "close": 45.4477, "volume": 114528.0}, {"date": "2018-01-04", "close": 46.0477, "volume": 54155.0}, {"date": "2018-01-05", "close": 45.7477, "volume": 44693.0}, {"date": "2018-01-08", "close": 44.2478, "volume": 57998.0}, {"date": "2018-01-09", "close": 42.8979, "volume": 111516.0}, {"date": "2018-01-10", "close": 42.8979, "volume": 73500.0}, {"date": "2018-01-11", "close": 42.8979, "volume": 117363.0}, {"date": "2018-01-12", "close": 41.9979, "volume": 74791.0}, {"date": "2018-01-16", "close": 40.348, "volume": 118119.0}, {"date": "2018-01-17", "close": 41.3979, "volume": 53008.0}, {"date": "2018-01-18", "close": 41.0979, "volume": 47498.0}, {"date": "2018-01-19", "close": 41.3979, "volume": 47833.0}, {"date": "2018-01-22", "close": 42.1479, "volume": 75271.0}, {"date": "2018-01-23", "close": 42.7479, "volume": 69005.0}, {"date": "2018-01-24", "close": 41.5479, "volume": 99761.0}, {"date": "2018-01-25", "close": 41.9979, "volume": 112604.0}, {"date": "2018-01-26", "close": 42.5979, "volume": 65659.0}, {"date": "2018-01-29", "close": 42.7479, "volume": 92060.0}, {"date": "2018-01-30", "close": 41.9979, "volume": 58162.0}, {"date": "2018-01-31", "close": 41.3979, "volume": 59300.0}, {"date": "2018-02-01", "close": 41.2479, "volume": 69776.0}, {"date": "2018-02-02", "close": 40.048, "volume": 66060.0}, {"date": "2018-02-05", "close": 38.0981, "volume": 92065.0}, {"date": "2018-02-06", "close": 36.8982, "volume": 130960.0}, {"date": "2018-02-07", "close": 37.9481, "volume": 86499.0}, {"date": "2018-02-08", "close": 36.7482, "volume": 83960.0}, {"date": "2018-02-09", "close": 35.6982, "volume": 120116.0}, {"date": "2018-02-12", "close": 35.2482, "volume": 73012.0}, {"date": "2018-02-13", "close": 34.7983, "volume": 74448.0}, {"date": "2018-02-14", "close": 34.3483, "volume": 89220.0}, {"date": "2018-02-15", "close": 34.6483, "volume": 80260.0}, {"date": "2018-02-16", "close": 35.2482, "volume": 144602.0}, {"date": "2018-02-20", "close": 35.5482, "volume": 82351.0}, {"date": "2018-02-21", "close": 36.2982, "volume": 75402.0}, {"date": "2018-02-22", "close": 35.3982, "volume": 81121.0}, {"date": "2018-02-23", "close": 35.5482, "volume": 66527.0}, {"date": "2018-02-26", "close": 35.9982, "volume": 48500.0}, {"date": "2018-02-27", "close": 35.6982, "volume": 61366.0}, {"date": "2018-02-28", "close": 33.7483, "volume": 79042.0}, {"date": "2018-03-01", "close": 33.8983, "volume": 74890.0}, {"date": "2018-03-02", "close": 34.9483, "volume": 84786.0}, {"date": "2018-03-05", "close": 36.1482, "volume": 87463.0}, {"date": "2018-03-06", "close": 36.1482, "volume": 80182.0}, {"date": "2018-03-07", "close": 37.0481, "volume": 100953.0}, {"date": "2018-03-08", "close": 41.2479, "volume": 319354.0}, {"date": "2018-03-09", "close": 42.2979, "volume": 150357.0}, {"date": "2018-03-12", "close": 42.2979, "volume": 99800.0}, {"date": "2018-03-13", "close": 38.6981, "volume": 157079.0}, {"date": "2018-03-14", "close": 38.2481, "volume": 147498.0}, {"date": "2018-03-15", "close": 37.3481, "volume": 123626.0}, {"date": "2018-03-16", "close": 37.0481, "volume": 127482.0}, {"date": "2018-03-19", "close": 35.8482, "volume": 137425.0}, {"date": "2018-03-20", "close": 36.4482, "volume": 124158.0}, {"date": "2018-03-21", "close": 36.8982, "volume": 91421.0}, {"date": "2018-03-22", "close": 36.5982, "volume": 74630.0}, {"date": "2018-03-23", "close": 35.2482, "volume": 72142.0}, {"date": "2018-03-26", "close": 36.1482, "volume": 74075.0}, {"date": "2018-03-27", "close": 35.0982, "volume": 78760.0}, {"date": "2018-03-28", "close": 34.3483, "volume": 78728.0}, {"date": "2018-03-29", "close": 34.9483, "volume": 87610.0}, {"date": "2018-04-02", "close": 32.0984, "volume": 138803.0}, {"date": "2018-04-03", "close": 31.1984, "volume": 119810.0}, {"date": "2018-04-04", "close": 32.3984, "volume": 138915.0}, {"date": "2018-04-05", "close": 31.0484, "volume": 100523.0}, {"date": "2018-04-06", "close": 29.8485, "volume": 99327.0}, {"date": "2018-04-09", "close": 31.0484, "volume": 107251.0}, {"date": "2018-04-10", "close": 31.9484, "volume": 63778.0}, {"date": "2018-04-11", "close": 32.8484, "volume": 82001.0}, {"date": "2018-04-12", "close": 33.5983, "volume": 74549.0}, {"date": "2018-04-13", "close": 32.2484, "volume": 40210.0}, {"date": "2018-04-16", "close": 11.4144, "volume": 1947917.0}, {"date": "2018-04-17", "close": 11.8509, "volume": 719734.0}, {"date": "2018-04-18", "close": 10.891, "volume": 689910.0}, {"date": "2018-04-19", "close": 10.186, "volume": 697833.0}, {"date": "2018-04-20", "close": 10.501, "volume": 413001.0}, {"date": "2018-04-23", "close": 10.3075, "volume": 283089.0}, {"date": "2018-04-24", "close": 10.6645, "volume": 252665.0}, {"date": "2018-04-25", "close": 11.1774, "volume": 387037.0}, {"date": "2018-04-26", "close": 11.8044, "volume": 415024.0}, {"date": "2018-04-27", "close": 11.4744, "volume": 223336.0}, {"date": "2018-04-30", "close": 11.0994, "volume": 196168.0}, {"date": "2018-05-01", "close": 11.5494, "volume": 147693.0}, {"date": "2018-05-02", "close": 11.8479, "volume": 202300.0}, {"date": "2018-05-03", "close": 11.8509, "volume": 147036.0}, {"date": "2018-05-04", "close": 12.0309, "volume": 119429.0}, {"date": "2018-05-07", "close": 11.7444, "volume": 137180.0}, {"date": "2018-05-08", "close": 11.2494, "volume": 215802.0}, {"date": "2018-05-09", "close": 11.5659, "volume": 172029.0}, {"date": "2018-05-10", "close": 10.816, "volume": 179857.0}, {"date": "2018-05-11", "close": 10.885, "volume": 197063.0}, {"date": "2018-05-14", "close": 10.7995, "volume": 153821.0}, {"date": "2018-05-15", "close": 10.5835, "volume": 125503.0}, {"date": "2018-05-16", "close": 10.459, "volume": 149227.0}, {"date": "2018-05-17", "close": 10.3945, "volume": 119513.0}, {"date": "2018-05-18", "close": 10.0735, "volume": 168493.0}, {"date": "2018-05-21", "close": 9.85, "volume": 176216.0}, {"date": "2018-05-22", "close": 9.973, "volume": 277716.0}, {"date": "2018-05-23", "close": 9.895, "volume": 175984.0}, {"date": "2018-05-24", "close": 9.5635, "volume": 198331.0}, {"date": "2018-05-25", "close": 9.505, "volume": 135953.0}, {"date": "2018-05-29", "close": 9.4105, "volume": 227969.0}, {"date": "2018-05-30", "close": 9.2245, "volume": 248887.0}, {"date": "2018-05-31", "close": 8.7026, "volume": 388372.0}, {"date": "2018-06-01", "close": 8.8346, "volume": 298383.0}, {"date": "2018-06-04", "close": 9.1345, "volume": 221280.0}, {"date": "2018-06-05", "close": 9.565, "volume": 298824.0}, {"date": "2018-06-06", "close": 9.8275, "volume": 280996.0}, {"date": "2018-06-07", "close": 9.826, "volume": 183255.0}, {"date": "2018-06-08", "close": 9.715, "volume": 148055.0}, {"date": "2018-06-11", "close": 9.97, "volume": 202497.0}, {"date": "2018-06-12", "close": 9.7495, "volume": 103655.0}, {"date": "2018-06-13", "close": 9.016, "volume": 216666.0}, {"date": "2018-06-14", "close": 9.031, "volume": 197729.0}, {"date": "2018-06-15", "close": 8.7506, "volume": 251877.0}, {"date": "2018-06-18", "close": 8.9171, "volume": 191476.0}, {"date": "2018-06-19", "close": 8.8361, "volume": 242961.0}, {"date": "2018-06-20", "close": 8.7326, "volume": 257038.0}, {"date": "2018-06-21", "close": 8.3516, "volume": 258622.0}, {"date": "2018-06-22", "close": 7.8191, "volume": 1217608.0}, {"date": "2018-06-25", "close": 7.7081, "volume": 352317.0}, {"date": "2018-06-26", "close": 7.5431, "volume": 346442.0}, {"date": "2018-06-27", "close": 7.4261, "volume": 165282.0}, {"date": "2018-06-28", "close": 7.4651, "volume": 128180.0}, {"date": "2018-06-29", "close": 7.5536, "volume": 132277.0}, {"date": "2018-07-02", "close": 7.6016, "volume": 132960.0}, {"date": "2018-07-03", "close": 7.6406, "volume": 83536.0}, {"date": "2018-07-05", "close": 7.7501, "volume": 82304.0}, {"date": "2018-07-06", "close": 7.8746, "volume": 131130.0}, {"date": "2018-07-09", "close": 7.7501, "volume": 130282.0}, {"date": "2018-07-10", "close": 7.7276, "volume": 95007.0}, {"date": "2018-07-11", "close": 7.8281, "volume": 97162.0}, {"date": "2018-07-12", "close": 7.7996, "volume": 141988.0}, {"date": "2018-07-13", "close": 7.8086, "volume": 84786.0}, {"date": "2018-07-16", "close": 7.6496, "volume": 50403.0}, {"date": "2018-07-17", "close": 7.7816, "volume": 163839.0}, {"date": "2018-07-18", "close": 7.6481, "volume": 46728.0}, {"date": "2018-07-19", "close": 7.6841, "volume": 55012.0}, {"date": "2018-07-20", "close": 7.7366, "volume": 64296.0}, {"date": "2018-07-23", "close": 7.6496, "volume": 76645.0}, {"date": "2018-07-24", "close": 7.3721, "volume": 92989.0}, {"date": "2018-07-25", "close": 7.5791, "volume": 108365.0}, {"date": "2018-07-26", "close": 7.3796, "volume": 109845.0}, {"date": "2018-07-27", "close": 6.9447, "volume": 129557.0}, {"date": "2018-07-30", "close": 6.6747, "volume": 136209.0}, {"date": "2018-07-31", "close": 6.9747, "volume": 78932.0}, {"date": "2018-08-01", "close": 6.5922, "volume": 81535.0}, {"date": "2018-08-02", "close": 6.6012, "volume": 107679.0}, {"date": "2018-08-03", "close": 6.4497, "volume": 62382.0}, {"date": "2018-08-06", "close": 6.4752, "volume": 64243.0}, {"date": "2018-08-07", "close": 6.8097, "volume": 72279.0}, {"date": "2018-08-08", "close": 7.1621, "volume": 77789.0}, {"date": "2018-08-09", "close": 6.6777, "volume": 90580.0}, {"date": "2018-08-10", "close": 6.3747, "volume": 94229.0}, {"date": "2018-08-13", "close": 6.2427, "volume": 57450.0}, {"date": "2018-08-14", "close": 6.4827, "volume": 111757.0}, {"date": "2018-08-15", "close": 6.3297, "volume": 67119.0}, {"date": "2018-08-16", "close": 6.3732, "volume": 50509.0}, {"date": "2018-08-17", "close": 6.3102, "volume": 47352.0}, {"date": "2018-08-20", "close": 6.2727, "volume": 140634.0}, {"date": "2018-08-21", "close": 6.5937, "volume": 94620.0}, {"date": "2018-08-22", "close": 7.4771, "volume": 321604.0}, {"date": "2018-08-23", "close": 7.0646, "volume": 163183.0}, {"date": "2018-08-24", "close": 7.0541, "volume": 99250.0}, {"date": "2018-08-27", "close": 7.3781, "volume": 76280.0}, {"date": "2018-08-28", "close": 7.4156, "volume": 69902.0}, {"date": "2018-08-29", "close": 7.4981, "volume": 61587.0}, {"date": "2018-08-30", "close": 7.5146, "volume": 66426.0}, {"date": "2018-08-31", "close": 7.5296, "volume": 48424.0}, {"date": "2018-09-04", "close": 7.0646, "volume": 136744.0}, {"date": "2018-09-05", "close": 7.3646, "volume": 59864.0}, {"date": "2018-09-06", "close": 6.8997, "volume": 127567.0}, {"date": "2018-09-07", "close": 6.9087, "volume": 115128.0}, {"date": "2018-09-10", "close": 6.4497, "volume": 89152.0}, {"date": "2018-09-11", "close": 6.2967, "volume": 166673.0}, {"date": "2018-09-12", "close": 6.2712, "volume": 60047.0}, {"date": "2018-09-13", "close": 6.1857, "volume": 45714.0}, {"date": "2018-09-14", "close": 6.2997, "volume": 54321.0}, {"date": "2018-09-17", "close": 6.3297, "volume": 67999.0}, {"date": "2018-09-18", "close": 6.2577, "volume": 80399.0}, {"date": "2018-09-19", "close": 6.2412, "volume": 88076.0}, {"date": "2018-09-20", "close": 6.4197, "volume": 56270.0}, {"date": "2018-09-21", "close": 6.3717, "volume": 148443.0}, {"date": "2018-09-24", "close": 6.7497, "volume": 85354.0}, {"date": "2018-09-25", "close": 7.0811, "volume": 154082.0}, {"date": "2018-09-26", "close": 6.7077, "volume": 118355.0}, {"date": "2018-09-27", "close": 6.8127, "volume": 77107.0}, {"date": "2018-09-28", "close": 6.7647, "volume": 54835.0}, {"date": "2018-10-01", "close": 6.5997, "volume": 54465.0}, {"date": "2018-10-02", "close": 6.5232, "volume": 55723.0}, {"date": "2018-10-03", "close": 6.6447, "volume": 143299.0}, {"date": "2018-10-04", "close": 6.5997, "volume": 82825.0}, {"date": "2018-10-05", "close": 6.7047, "volume": 64471.0}, {"date": "2018-10-08", "close": 6.4872, "volume": 60459.0}, {"date": "2018-10-09", "close": 6.4947, "volume": 50947.0}, {"date": "2018-10-10", "close": 6.2817, "volume": 82940.0}, {"date": "2018-10-11", "close": 5.9397, "volume": 176515.0}, {"date": "2018-10-12", "close": 6.2997, "volume": 69673.0}, {"date": "2018-10-15", "close": 6.2697, "volume": 53652.0}, {"date": "2018-10-16", "close": 6.8172, "volume": 335894.0}, {"date": "2018-10-17", "close": 6.6297, "volume": 160391.0}, {"date": "2018-10-18", "close": 6.3012, "volume": 126673.0}, {"date": "2018-10-19", "close": 6.2247, "volume": 128612.0}, {"date": "2018-10-22", "close": 5.5647, "volume": 349272.0}, {"date": "2018-10-23", "close": 5.3997, "volume": 76201.0}, {"date": "2018-10-24", "close": 5.5017, "volume": 91903.0}, {"date": "2018-10-25", "close": 5.4192, "volume": 74264.0}, {"date": "2018-10-26", "close": 5.2197, "volume": 97052.0}, {"date": "2018-10-29", "close": 4.8298, "volume": 144995.0}, {"date": "2018-10-30", "close": 4.7203, "volume": 206929.0}, {"date": "2018-10-31", "close": 4.7173, "volume": 115590.0}, {"date": "2018-11-01", "close": 5.1897, "volume": 84134.0}, {"date": "2018-11-02", "close": 5.1747, "volume": 47801.0}, {"date": "2018-11-05", "close": 5.1132, "volume": 112606.0}, {"date": "2018-11-06", "close": 4.8853, "volume": 95601.0}, {"date": "2018-11-07", "close": 5.0532, "volume": 118455.0}, {"date": "2018-11-08", "close": 5.6997, "volume": 334693.0}, {"date": "2018-11-09", "close": 5.4462, "volume": 166978.0}, {"date": "2018-11-12", "close": 5.0397, "volume": 115778.0}, {"date": "2018-11-13", "close": 5.1012, "volume": 82777.0}, {"date": "2018-11-14", "close": 4.9798, "volume": 77232.0}, {"date": "2018-11-15", "close": 5.0547, "volume": 83027.0}, {"date": "2018-11-16", "close": 4.9498, "volume": 73820.0}, {"date": "2018-11-19", "close": 4.7758, "volume": 84945.0}, {"date": "2018-11-20", "close": 4.7398, "volume": 103417.0}, {"date": "2018-11-21", "close": 4.5898, "volume": 76409.0}, {"date": "2018-11-23", "close": 4.4998, "volume": 38382.0}, {"date": "2018-11-26", "close": 4.5163, "volume": 82169.0}, {"date": "2018-11-27", "close": 4.5163, "volume": 125686.0}, {"date": "2018-11-28", "close": 4.3948, "volume": 75871.0}, {"date": "2018-11-29", "close": 4.7233, "volume": 78529.0}, {"date": "2018-11-30", "close": 4.4788, "volume": 70275.0}, {"date": "2018-12-03", "close": 4.3168, "volume": 127483.0}, {"date": "2018-12-04", "close": 4.2103, "volume": 89496.0}, {"date": "2018-12-06", "close": 4.0483, "volume": 88889.0}, {"date": "2018-12-07", "close": 3.8818, "volume": 86353.0}, {"date": "2018-12-10", "close": 4.1383, "volume": 129039.0}, {"date": "2018-12-11", "close": 3.9448, "volume": 116162.0}, {"date": "2018-12-12", "close": 4.0648, "volume": 135572.0}, {"date": "2018-12-13", "close": 3.8668, "volume": 85591.0}, {"date": "2018-12-14", "close": 3.7198, "volume": 113814.0}, {"date": "2018-12-17", "close": 3.6328, "volume": 117054.0}, {"date": "2018-12-18", "close": 3.5098, "volume": 147676.0}, {"date": "2018-12-19", "close": 3.5998, "volume": 138731.0}, {"date": "2018-12-20", "close": 3.4513, "volume": 107447.0}, {"date": "2018-12-21", "close": 2.9999, "volume": 240975.0}, {"date": "2018-12-24", "close": 2.9249, "volume": 101262.0}, {"date": "2018-12-26", "close": 2.9264, "volume": 134811.0}, {"date": "2018-12-27", "close": 2.9849, "volume": 156282.0}, {"date": "2018-12-28", "close": 2.9999, "volume": 234118.0}, {"date": "2018-12-31", "close": 2.9684, "volume": 172801.0}, {"date": "2019-01-02", "close": 3.7588, "volume": 197792.0}, {"date": "2019-01-03", "close": 3.4483, "volume": 137036.0}, {"date": "2019-01-04", "close": 3.5698, "volume": 94192.0}, {"date": "2019-01-07", "close": 3.9043, "volume": 122045.0}, {"date": "2019-01-08", "close": 3.9223, "volume": 147269.0}, {"date": "2019-01-09", "close": 4.0048, "volume": 64544.0}, {"date": "2019-01-10", "close": 3.8998, "volume": 52421.0}, {"date": "2019-01-11", "close": 3.9043, "volume": 82796.0}, {"date": "2019-01-14", "close": 3.8953, "volume": 81469.0}, {"date": "2019-01-15", "close": 3.9073, "volume": 62115.0}, {"date": "2019-01-16", "close": 4.0498, "volume": 344467.0}, {"date": "2019-01-17", "close": 4.3333, "volume": 184519.0}, {"date": "2019-01-18", "close": 5.1222, "volume": 624414.0}, {"date": "2019-01-22", "close": 4.8778, "volume": 196076.0}, {"date": "2019-01-23", "close": 4.8733, "volume": 293452.0}, {"date": "2019-01-24", "close": 4.7023, "volume": 115412.0}, {"date": "2019-01-25", "close": 5.2032, "volume": 145146.0}, {"date": "2019-01-28", "close": 5.0097, "volume": 107363.0}, {"date": "2019-01-29", "close": 5.1462, "volume": 74175.0}, {"date": "2019-01-30", "close": 6.1497, "volume": 505444.0}, {"date": "2019-01-31", "close": 7.6166, "volume": 936647.0}, {"date": "2019-02-01", "close": 8.6801, "volume": 706576.0}, {"date": "2019-02-04", "close": 10.36, "volume": 1146992.0}, {"date": "2019-02-05", "close": 8.6981, "volume": 972970.0}, {"date": "2019-02-06", "close": 7.5896, "volume": 534132.0}, {"date": "2019-02-07", "close": 8.5406, "volume": 385686.0}, {"date": "2019-02-08", "close": 5.8782, "volume": 666700.0}, {"date": "2019-02-11", "close": 4.76, "volume": 1334951.0}, {"date": "2019-02-12", "close": 4.99, "volume": 713463.0}, {"date": "2019-02-13", "close": 5.53, "volume": 1245900.0}, {"date": "2019-02-14", "close": 5.17, "volume": 520157.0}, {"date": "2019-02-15", "close": 5.86, "volume": 980576.0}, {"date": "2019-02-19", "close": 5.79, "volume": 493073.0}, {"date": "2019-02-20", "close": 5.66, "volume": 419732.0}, {"date": "2019-02-21", "close": 5.99, "volume": 495656.0}, {"date": "2019-02-22", "close": 5.92, "volume": 236662.0}, {"date": "2019-02-25", "close": 5.81, "volume": 337122.0}, {"date": "2019-02-26", "close": 5.87, "volume": 1022267.0}, {"date": "2019-02-27", "close": 5.55, "volume": 201658.0}, {"date": "2019-02-28", "close": 5.32, "volume": 343060.0}, {"date": "2019-03-01", "close": 5.34, "volume": 160187.0}, {"date": "2019-03-04", "close": 5.13, "volume": 154795.0}, {"date": "2019-03-05", "close": 5.05, "volume": 138894.0}, {"date": "2019-03-06", "close": 4.68, "volume": 316058.0}, {"date": "2019-03-07", "close": 4.6, "volume": 331522.0}, {"date": "2019-03-08", "close": 5.1, "volume": 1053043.0}, {"date": "2019-03-11", "close": 4.85, "volume": 441252.0}, {"date": "2019-03-12", "close": 4.88, "volume": 160249.0}, {"date": "2019-03-13", "close": 4.85, "volume": 158710.0}, {"date": "2019-03-14", "close": 4.74, "volume": 177435.0}, {"date": "2019-03-15", "close": 4.72, "volume": 204281.0}, {"date": "2019-03-18", "close": 4.77, "volume": 257567.0}, {"date": "2019-03-19", "close": 4.7, "volume": 108087.0}, {"date": "2019-03-20", "close": 4.79, "volume": 323893.0}, {"date": "2019-03-21", "close": 5.14, "volume": 681750.0}, {"date": "2019-03-22", "close": 4.94, "volume": 386774.0}, {"date": "2019-03-25", "close": 4.94, "volume": 277906.0}, {"date": "2019-03-26", "close": 5.29, "volume": 357720.0}, {"date": "2019-03-27", "close": 5.14, "volume": 203039.0}, {"date": "2019-03-28", "close": 5.03, "volume": 146930.0}, {"date": "2019-03-29", "close": 4.92, "volume": 167399.0}, {"date": "2019-04-01", "close": 5.09, "volume": 452264.0}, {"date": "2019-04-02", "close": 4.51, "volume": 1264580.0}, {"date": "2019-04-03", "close": 4.49, "volume": 297137.0}, {"date": "2019-04-04", "close": 4.38, "volume": 228412.0}, {"date": "2019-04-05", "close": 4.34, "volume": 169569.0}, {"date": "2019-04-08", "close": 4.98, "volume": 3657908.0}, {"date": "2019-04-09", "close": 4.86, "volume": 944250.0}, {"date": "2019-04-10", "close": 4.71, "volume": 392833.0}, {"date": "2019-04-11", "close": 4.53, "volume": 204942.0}, {"date": "2019-04-12", "close": 4.35, "volume": 400001.0}, {"date": "2019-04-15", "close": 4.13, "volume": 312934.0}, {"date": "2019-04-16", "close": 4.05, "volume": 332008.0}, {"date": "2019-04-17", "close": 3.96, "volume": 542956.0}, {"date": "2019-04-18", "close": 3.79, "volume": 407727.0}, {"date": "2019-04-22", "close": 3.62, "volume": 605993.0}, {"date": "2019-04-23", "close": 3.97, "volume": 1161916.0}, {"date": "2019-04-24", "close": 3.77, "volume": 875341.0}, {"date": "2019-04-25", "close": 3.66, "volume": 456432.0}, {"date": "2019-04-26", "close": 3.74, "volume": 309133.0}, {"date": "2019-04-29", "close": 3.81, "volume": 193906.0}, {"date": "2019-04-30", "close": 3.66, "volume": 207130.0}, {"date": "2019-05-01", "close": 3.73, "volume": 459681.0}, {"date": "2019-05-02", "close": 3.76, "volume": 737614.0}, {"date": "2019-05-03", "close": 3.8, "volume": 216442.0}, {"date": "2019-05-06", "close": 3.96, "volume": 467276.0}, {"date": "2019-05-07", "close": 3.84, "volume": 362708.0}, {"date": "2019-05-08", "close": 3.7, "volume": 530037.0}, {"date": "2019-05-09", "close": 3.52, "volume": 526186.0}, {"date": "2019-05-10", "close": 3.35, "volume": 496249.0}, {"date": "2019-05-13", "close": 3.11, "volume": 353576.0}, {"date": "2019-05-14", "close": 3.24, "volume": 302451.0}, {"date": "2019-05-15", "close": 3.31, "volume": 192063.0}, {"date": "2019-05-16", "close": 3.26, "volume": 190369.0}, {"date": "2019-05-17", "close": 3.12, "volume": 244650.0}, {"date": "2019-05-20", "close": 3.11, "volume": 277754.0}, {"date": "2019-05-21", "close": 3.24, "volume": 158114.0}, {"date": "2019-05-22", "close": 3.28, "volume": 259347.0}, {"date": "2019-05-23", "close": 3.11, "volume": 210207.0}, {"date": "2019-05-24", "close": 3.18, "volume": 167495.0}, {"date": "2019-05-28", "close": 3.1, "volume": 196550.0}, {"date": "2019-05-29", "close": 3.05, "volume": 307617.0}, {"date": "2019-05-30", "close": 3.13, "volume": 451137.0}, {"date": "2019-05-31", "close": 3.04, "volume": 382726.0}, {"date": "2019-06-03", "close": 2.73, "volume": 1324686.0}, {"date": "2019-06-04", "close": 2.7, "volume": 354874.0}, {"date": "2019-06-05", "close": 2.62, "volume": 471610.0}, {"date": "2019-06-06", "close": 2.53, "volume": 582555.0}, {"date": "2019-06-07", "close": 2.61, "volume": 340523.0}, {"date": "2019-06-10", "close": 2.51, "volume": 205140.0}, {"date": "2019-06-11", "close": 2.52, "volume": 348124.0}, {"date": "2019-06-12", "close": 2.43, "volume": 257611.0}, {"date": "2019-06-13", "close": 2.52, "volume": 118484.0}, {"date": "2019-06-14", "close": 2.48, "volume": 63761.0}, {"date": "2019-06-17", "close": 2.65, "volume": 246312.0}, {"date": "2019-06-18", "close": 2.71, "volume": 115582.0}, {"date": "2019-06-19", "close": 2.78, "volume": 213767.0}, {"date": "2019-06-20", "close": 2.57, "volume": 187447.0}, {"date": "2019-06-21", "close": 2.53, "volume": 136472.0}, {"date": "2019-06-24", "close": 2.58, "volume": 149674.0}, {"date": "2019-06-25", "close": 2.52, "volume": 585832.0}, {"date": "2019-06-26", "close": 2.46, "volume": 120903.0}, {"date": "2019-06-27", "close": 2.49, "volume": 110556.0}, {"date": "2019-06-28", "close": 2.68, "volume": 235617.0}, {"date": "2019-07-01", "close": 2.69, "volume": 162107.0}, {"date": "2019-07-02", "close": 2.71, "volume": 91823.0}, {"date": "2019-07-03", "close": 2.69, "volume": 71777.0}, {"date": "2019-07-05", "close": 2.75, "volume": 90680.0}, {"date": "2019-07-08", "close": 2.71, "volume": 100478.0}, {"date": "2019-07-09", "close": 2.7, "volume": 82945.0}, {"date": "2019-07-10", "close": 2.62, "volume": 95676.0}, {"date": "2019-07-11", "close": 2.62, "volume": 107928.0}, {"date": "2019-07-12", "close": 2.63, "volume": 99345.0}, {"date": "2019-07-15", "close": 2.6, "volume": 56525.0}, {"date": "2019-07-16", "close": 2.52, "volume": 73141.0}, {"date": "2019-07-17", "close": 2.43, "volume": 117687.0}, {"date": "2019-07-18", "close": 2.35, "volume": 137322.0}, {"date": "2019-07-19", "close": 2.36, "volume": 199537.0}, {"date": "2019-07-22", "close": 2.21, "volume": 222359.0}, {"date": "2019-07-23", "close": 2.08, "volume": 268579.0}, {"date": "2019-07-24", "close": 2.25, "volume": 130795.0}, {"date": "2019-07-25", "close": 2.19, "volume": 53683.0}, {"date": "2019-07-26", "close": 2.24, "volume": 76603.0}, {"date": "2019-07-29", "close": 2.23, "volume": 59485.0}, {"date": "2019-07-30", "close": 2.2, "volume": 64373.0}, {"date": "2019-07-31", "close": 2.18, "volume": 108327.0}, {"date": "2019-08-01", "close": 2.12, "volume": 122556.0}, {"date": "2019-08-02", "close": 2.14, "volume": 183815.0}, {"date": "2019-08-05", "close": 2.05, "volume": 113648.0}, {"date": "2019-08-06", "close": 2.08, "volume": 105905.0}, {"date": "2019-08-07", "close": 2.16, "volume": 122078.0}, {"date": "2019-08-08", "close": 2.21, "volume": 351902.0}, {"date": "2019-08-09", "close": 2.15, "volume": 161654.0}, {"date": "2019-08-12", "close": 2.11, "volume": 416216.0}, {"date": "2019-08-13", "close": 2.22, "volume": 168766.0}, {"date": "2019-08-14", "close": 2.15, "volume": 91021.0}, {"date": "2019-08-15", "close": 2.14, "volume": 122367.0}, {"date": "2019-08-16", "close": 2.19, "volume": 295543.0}, {"date": "2019-08-19", "close": 2.25, "volume": 185760.0}, {"date": "2019-08-20", "close": 2.3, "volume": 195093.0}, {"date": "2019-08-21", "close": 2.36, "volume": 210248.0}, {"date": "2019-08-22", "close": 2.43, "volume": 154508.0}, {"date": "2019-08-23", "close": 2.32, "volume": 241304.0}, {"date": "2019-08-26", "close": 2.32, "volume": 97421.0}, {"date": "2019-08-27", "close": 2.07, "volume": 352614.0}, {"date": "2019-08-28", "close": 2.15, "volume": 51653.0}, {"date": "2019-08-29", "close": 2.17, "volume": 91125.0}, {"date": "2019-08-30", "close": 2.12, "volume": 49604.0}, {"date": "2019-09-03", "close": 2.12, "volume": 107430.0}, {"date": "2019-09-04", "close": 2.13, "volume": 80361.0}, {"date": "2019-09-05", "close": 2.16, "volume": 85496.0}, {"date": "2019-09-06", "close": 2.14, "volume": 64810.0}, {"date": "2019-09-09", "close": 2.09, "volume": 171366.0}, {"date": "2019-09-10", "close": 2.23, "volume": 257296.0}, {"date": "2019-09-11", "close": 2.31, "volume": 261115.0}, {"date": "2019-09-12", "close": 2.43, "volume": 138592.0}, {"date": "2019-09-13", "close": 2.39, "volume": 162640.0}, {"date": "2019-09-16", "close": 2.46, "volume": 291725.0}, {"date": "2019-09-17", "close": 2.5, "volume": 101703.0}, {"date": "2019-09-18", "close": 2.51, "volume": 115650.0}, {"date": "2019-09-19", "close": 2.51, "volume": 98743.0}, {"date": "2019-09-20", "close": 2.48, "volume": 80858.0}, {"date": "2019-09-23", "close": 2.475, "volume": 65679.0}, {"date": "2019-09-24", "close": 2.36, "volume": 93036.0}, {"date": "2019-09-25", "close": 2.19, "volume": 97862.0}, {"date": "2019-09-26", "close": 2.16, "volume": 49608.0}, {"date": "2019-09-27", "close": 2.17, "volume": 49978.0}, {"date": "2019-09-30", "close": 2.13, "volume": 62874.0}, {"date": "2019-10-01", "close": 2.12, "volume": 75682.0}, {"date": "2019-10-02", "close": 2.11, "volume": 81268.0}, {"date": "2019-10-03", "close": 2.2, "volume": 84959.0}, {"date": "2019-10-04", "close": 2.15, "volume": 49568.0}, {"date": "2019-10-07", "close": 2.12, "volume": 33513.0}, {"date": "2019-10-08", "close": 2.14, "volume": 32691.0}, {"date": "2019-10-09", "close": 2.14, "volume": 165449.0}, {"date": "2019-10-10", "close": 2.17, "volume": 101838.0}, {"date": "2019-10-11", "close": 2.21, "volume": 80976.0}, {"date": "2019-10-14", "close": 2.33, "volume": 137648.0}, {"date": "2019-10-15", "close": 2.38, "volume": 131594.0}, {"date": "2019-10-16", "close": 2.4, "volume": 82391.0}, {"date": "2019-10-17", "close": 2.37, "volume": 45756.0}, {"date": "2019-10-18", "close": 2.36, "volume": 37057.0}, {"date": "2019-10-21", "close": 2.36, "volume": 41462.0}, {"date": "2019-10-22", "close": 2.34, "volume": 78764.0}, {"date": "2019-10-23", "close": 2.32, "volume": 43372.0}, {"date": "2019-10-24", "close": 2.35, "volume": 31880.0}, {"date": "2019-10-25", "close": 2.34, "volume": 34154.0}, {"date": "2019-10-28", "close": 2.35, "volume": 48114.0}, {"date": "2019-10-29", "close": 2.43, "volume": 104102.0}, {"date": "2019-10-30", "close": 2.36, "volume": 119384.0}, {"date": "2019-10-31", "close": 2.24, "volume": 72135.0}, {"date": "2019-11-01", "close": 2.4, "volume": 67300.0}, {"date": "2019-11-04", "close": 2.8, "volume": 826390.0}, {"date": "2019-11-05", "close": 2.79, "volume": 459424.0}, {"date": "2019-11-06", "close": 2.65, "volume": 242993.0}, {"date": "2019-11-07", "close": 2.62, "volume": 238779.0}, {"date": "2019-11-08", "close": 2.38, "volume": 395534.0}, {"date": "2019-11-11", "close": 2.39, "volume": 122075.0}, {"date": "2019-11-12", "close": 2.29, "volume": 240608.0}, {"date": "2019-11-13", "close": 2.33, "volume": 214698.0}, {"date": "2019-11-14", "close": 2.27, "volume": 95050.0}, {"date": "2019-11-15", "close": 2.27, "volume": 79257.0}, {"date": "2019-11-18", "close": 2.135, "volume": 155361.0}, {"date": "2019-11-19", "close": 2.13, "volume": 157469.0}, {"date": "2019-11-20", "close": 2.24, "volume": 200385.0}, {"date": "2019-11-21", "close": 2.22, "volume": 48166.0}, {"date": "2019-11-22", "close": 2.22, "volume": 62339.0}, {"date": "2019-11-25", "close": 2.31, "volume": 141214.0}, {"date": "2019-11-26", "close": 2.28, "volume": 74035.0}, {"date": "2019-11-27", "close": 2.34, "volume": 127648.0}, {"date": "2019-11-29", "close": 2.4, "volume": 77140.0}, {"date": "2019-12-02", "close": 2.6, "volume": 196938.0}, {"date": "2019-12-03", "close": 2.53, "volume": 115756.0}, {"date": "2019-12-04", "close": 2.5, "volume": 144295.0}, {"date": "2019-12-05", "close": 2.56, "volume": 172472.0}, {"date": "2019-12-06", "close": 2.53, "volume": 133729.0}, {"date": "2019-12-09", "close": 2.3, "volume": 314178.0}, {"date": "2019-12-10", "close": 2.32, "volume": 93961.0}, {"date": "2019-12-11", "close": 2.24, "volume": 78594.0}, {"date": "2019-12-12", "close": 2.2, "volume": 128891.0}, {"date": "2019-12-13", "close": 2.16, "volume": 76200.0}, {"date": "2019-12-16", "close": 2.21, "volume": 123497.0}, {"date": "2019-12-17", "close": 2.235, "volume": 89740.0}, {"date": "2019-12-18", "close": 2.27, "volume": 99051.0}, {"date": "2019-12-19", "close": 2.29, "volume": 110494.0}, {"date": "2019-12-20", "close": 2.29, "volume": 72831.0}, {"date": "2019-12-23", "close": 2.28, "volume": 192088.0}, {"date": "2019-12-24", "close": 2.3, "volume": 80504.0}, {"date": "2019-12-26", "close": 2.25, "volume": 149238.0}, {"date": "2019-12-27", "close": 2.22, "volume": 230097.0}, {"date": "2019-12-30", "close": 2.2, "volume": 195011.0}, {"date": "2019-12-31", "close": 2.23, "volume": 290565.0}, {"date": "2020-01-02", "close": 2.25, "volume": 219666.0}, {"date": "2020-01-03", "close": 2.37, "volume": 217500.0}, {"date": "2020-01-06", "close": 2.61, "volume": 430461.0}, {"date": "2020-01-07", "close": 2.64, "volume": 160308.0}, {"date": "2020-01-08", "close": 2.59, "volume": 108588.0}, {"date": "2020-01-09", "close": 2.52, "volume": 116024.0}, {"date": "2020-01-10", "close": 2.41, "volume": 155073.0}, {"date": "2020-01-13", "close": 2.43, "volume": 142870.0}, {"date": "2020-01-14", "close": 2.54, "volume": 93222.0}, {"date": "2020-01-15", "close": 2.49, "volume": 77579.0}, {"date": "2020-01-16", "close": 2.51, "volume": 77983.0}, {"date": "2020-01-17", "close": 2.45, "volume": 97983.0}, {"date": "2020-01-21", "close": 2.33, "volume": 204593.0}, {"date": "2020-01-22", "close": 2.29, "volume": 225166.0}, {"date": "2020-01-23", "close": 2.33, "volume": 96177.0}, {"date": "2020-01-24", "close": 2.29, "volume": 111973.0}, {"date": "2020-01-27", "close": 2.25, "volume": 104906.0}, {"date": "2020-01-28", "close": 2.34, "volume": 92287.0}, {"date": "2020-01-29", "close": 2.39, "volume": 106996.0}, {"date": "2020-01-30", "close": 2.31, "volume": 128368.0}, {"date": "2020-01-31", "close": 2.315, "volume": 82370.0}, {"date": "2020-02-03", "close": 2.26, "volume": 65861.0}, {"date": "2020-02-04", "close": 2.37, "volume": 85064.0}, {"date": "2020-02-05", "close": 2.36, "volume": 77636.0}, {"date": "2020-02-06", "close": 2.38, "volume": 109400.0}, {"date": "2020-02-07", "close": 2.31, "volume": 107525.0}, {"date": "2020-02-10", "close": 2.28, "volume": 54891.0}, {"date": "2020-02-11", "close": 2.3, "volume": 42958.0}, {"date": "2020-02-12", "close": 2.26, "volume": 63861.0}, {"date": "2020-02-13", "close": 2.31, "volume": 84523.0}, {"date": "2020-02-14", "close": 2.28, "volume": 95294.0}, {"date": "2020-02-18", "close": 2.3, "volume": 157047.0}, {"date": "2020-02-19", "close": 2.23, "volume": 114158.0}, {"date": "2020-02-20", "close": 2.27, "volume": 113243.0}, {"date": "2020-02-21", "close": 3.07, "volume": 8561286.0}, {"date": "2020-02-24", "close": 2.87, "volume": 1257718.0}, {"date": "2020-02-25", "close": 2.71, "volume": 487130.0}, {"date": "2020-02-26", "close": 2.61, "volume": 291326.0}, {"date": "2020-02-27", "close": 2.71, "volume": 467176.0}, {"date": "2020-02-28", "close": 2.63, "volume": 274164.0}, {"date": "2020-03-02", "close": 2.59, "volume": 172078.0}, {"date": "2020-03-03", "close": 2.48, "volume": 237080.0}, {"date": "2020-03-04", "close": 2.61, "volume": 174599.0}, {"date": "2020-03-05", "close": 2.52, "volume": 116488.0}, {"date": "2020-03-06", "close": 2.5, "volume": 187145.0}, {"date": "2020-03-09", "close": 2.19, "volume": 339946.0}, {"date": "2020-03-10", "close": 2.21, "volume": 181895.0}, {"date": "2020-03-11", "close": 2.03, "volume": 291635.0}, {"date": "2020-03-12", "close": 1.7, "volume": 316267.0}, {"date": "2020-03-13", "close": 1.87, "volume": 200008.0}, {"date": "2020-03-16", "close": 1.59, "volume": 158948.0}, {"date": "2020-03-17", "close": 1.69, "volume": 74320.0}, {"date": "2020-03-18", "close": 1.58, "volume": 158210.0}, {"date": "2020-03-19", "close": 1.71, "volume": 94249.0}, {"date": "2020-03-20", "close": 1.55, "volume": 133834.0}, {"date": "2020-03-23", "close": 1.56, "volume": 115277.0}, {"date": "2020-03-24", "close": 1.7, "volume": 228641.0}, {"date": "2020-03-25", "close": 1.79, "volume": 97345.0}, {"date": "2020-03-26", "close": 1.79, "volume": 151809.0}, {"date": "2020-03-27", "close": 1.85, "volume": 515267.0}, {"date": "2020-03-30", "close": 1.77, "volume": 128794.0}, {"date": "2020-03-31", "close": 1.66, "volume": 175926.0}, {"date": "2020-04-01", "close": 1.61, "volume": 101434.0}, {"date": "2020-04-02", "close": 1.65, "volume": 387023.0}, {"date": "2020-04-03", "close": 1.73, "volume": 508979.0}, {"date": "2020-04-06", "close": 1.74, "volume": 208006.0}, {"date": "2020-04-07", "close": 1.72, "volume": 139462.0}, {"date": "2020-04-08", "close": 1.81, "volume": 255722.0}, {"date": "2020-04-09", "close": 1.81, "volume": 211563.0}, {"date": "2020-04-13", "close": 1.85, "volume": 347229.0}, {"date": "2020-04-14", "close": 1.87, "volume": 305477.0}, {"date": "2020-04-15", "close": 1.91, "volume": 140956.0}, {"date": "2020-04-16", "close": 1.89, "volume": 164359.0}, {"date": "2020-04-17", "close": 2.01, "volume": 255344.0}, {"date": "2020-04-20", "close": 2.08, "volume": 507138.0}, {"date": "2020-04-21", "close": 2.31, "volume": 570551.0}, {"date": "2020-04-22", "close": 2.61, "volume": 1319628.0}, {"date": "2020-04-23", "close": 2.87, "volume": 968155.0}, {"date": "2020-04-24", "close": 3.01, "volume": 2364228.0}, {"date": "2020-04-27", "close": 2.54, "volume": 1364697.0}, {"date": "2020-04-28", "close": 2.33, "volume": 924325.0}, {"date": "2020-04-29", "close": 2.52, "volume": 437653.0}, {"date": "2020-04-30", "close": 2.45, "volume": 237584.0}, {"date": "2020-05-01", "close": 2.26, "volume": 371820.0}, {"date": "2020-05-04", "close": 2.36, "volume": 257944.0}, {"date": "2020-05-05", "close": 2.38, "volume": 239886.0}, {"date": "2020-05-06", "close": 2.39, "volume": 299717.0}, {"date": "2020-05-07", "close": 2.39, "volume": 222305.0}, {"date": "2020-05-08", "close": 2.385, "volume": 211457.0}, {"date": "2020-05-11", "close": 2.39, "volume": 363108.0}, {"date": "2020-05-12", "close": 2.38, "volume": 954017.0}, {"date": "2020-05-13", "close": 2.38, "volume": 490865.0}, {"date": "2020-05-14", "close": 2.25, "volume": 420621.0}, {"date": "2020-05-15", "close": 2.26, "volume": 492639.0}, {"date": "2020-05-18", "close": 2.34, "volume": 452450.0}, {"date": "2020-05-19", "close": 2.38, "volume": 341772.0}, {"date": "2020-05-20", "close": 2.57, "volume": 612543.0}, {"date": "2020-05-21", "close": 2.62, "volume": 854670.0}, {"date": "2020-05-22", "close": 2.69, "volume": 375816.0}, {"date": "2020-05-26", "close": 2.58, "volume": 314297.0}, {"date": "2020-05-27", "close": 2.66, "volume": 275023.0}, {"date": "2020-05-28", "close": 2.65, "volume": 222974.0}, {"date": "2020-05-29", "close": 2.67, "volume": 289906.0}, {"date": "2020-06-01", "close": 2.66, "volume": 454091.0}, {"date": "2020-06-02", "close": 2.77, "volume": 332157.0}, {"date": "2020-06-03", "close": 3.15, "volume": 1239500.0}, {"date": "2020-06-04", "close": 3.12, "volume": 875505.0}, {"date": "2020-06-05", "close": 3.08, "volume": 754180.0}, {"date": "2020-06-08", "close": 3.1, "volume": 1769190.0}, {"date": "2020-06-09", "close": 2.99, "volume": 687961.0}, {"date": "2020-06-10", "close": 4.8, "volume": 23143410.0}, {"date": "2020-06-11", "close": 8.755, "volume": 61347760.0}, {"date": "2020-06-12", "close": 7.8, "volume": 22069560.0}, {"date": "2020-06-15", "close": 10.71, "volume": 7718715.0}, {"date": "2020-06-16", "close": 10.25, "volume": 10815670.0}, {"date": "2020-06-17", "close": 10.8, "volume": 3494735.0}, {"date": "2020-06-18", "close": 10.38, "volume": 1657942.0}, {"date": "2020-06-19", "close": 13.41, "volume": 7645751.0}, {"date": "2020-06-22", "close": 12.77, "volume": 2695396.0}, {"date": "2020-06-23", "close": 12.2, "volume": 845527.0}, {"date": "2020-06-24", "close": 12.24, "volume": 1145984.0}, {"date": "2020-06-25", "close": 12.89, "volume": 880661.0}, {"date": "2020-06-26", "close": 12.55, "volume": 1367767.0}, {"date": "2020-06-29", "close": 12.48, "volume": 725708.0}, {"date": "2020-06-30", "close": 13.0, "volume": 1346428.0}, {"date": "2020-07-01", "close": 13.38, "volume": 944911.0}, {"date": "2020-07-02", "close": 12.43, "volume": 733903.0}, {"date": "2020-07-06", "close": 12.61, "volume": 700548.0}, {"date": "2020-07-07", "close": 12.57, "volume": 466918.0}, {"date": "2020-07-08", "close": 12.15, "volume": 619653.0}, {"date": "2020-07-09", "close": 12.41, "volume": 556286.0}, {"date": "2020-07-10", "close": 11.55, "volume": 687217.0}, {"date": "2020-07-13", "close": 11.15, "volume": 828218.0}, {"date": "2020-07-14", "close": 10.36, "volume": 1917781.0}, {"date": "2020-07-15", "close": 10.73, "volume": 1139801.0}, {"date": "2020-07-16", "close": 11.13, "volume": 535470.0}, {"date": "2020-07-17", "close": 12.01, "volume": 768566.0}, {"date": "2020-07-20", "close": 12.31, "volume": 551392.0}, {"date": "2020-07-21", "close": 11.99, "volume": 383811.0}, {"date": "2020-07-22", "close": 11.87, "volume": 323807.0}, {"date": "2020-07-23", "close": 11.78, "volume": 1153609.0}, {"date": "2020-07-24", "close": 10.84, "volume": 803432.0}, {"date": "2020-07-27", "close": 11.63, "volume": 423473.0}, {"date": "2020-07-28", "close": 11.13, "volume": 464271.0}, {"date": "2020-07-29", "close": 9.65, "volume": 1149538.0}, {"date": "2020-07-30", "close": 10.41, "volume": 588567.0}, {"date": "2020-07-31", "close": 10.29, "volume": 400952.0}, {"date": "2020-08-03", "close": 11.1, "volume": 563151.0}, {"date": "2020-08-04", "close": 11.18, "volume": 347787.0}, {"date": "2020-08-05", "close": 11.55, "volume": 586034.0}, {"date": "2020-08-06", "close": 11.71, "volume": 659145.0}, {"date": "2020-08-07", "close": 11.14, "volume": 516615.0}, {"date": "2020-08-10", "close": 10.69, "volume": 535333.0}, {"date": "2020-08-11", "close": 10.13, "volume": 566936.0}, {"date": "2020-08-12", "close": 10.2, "volume": 318339.0}, {"date": "2020-08-13", "close": 10.3, "volume": 425371.0}, {"date": "2020-08-14", "close": 10.31, "volume": 532486.0}, {"date": "2020-08-17", "close": 10.94, "volume": 773898.0}, {"date": "2020-08-18", "close": 11.49, "volume": 735423.0}, {"date": "2020-08-19", "close": 11.61, "volume": 559881.0}, {"date": "2020-08-20", "close": 11.5, "volume": 418616.0}, {"date": "2020-08-21", "close": 10.99, "volume": 523617.0}, {"date": "2020-08-24", "close": 11.11, "volume": 822412.0}, {"date": "2020-08-25", "close": 11.44, "volume": 384743.0}, {"date": "2020-08-26", "close": 11.29, "volume": 292506.0}, {"date": "2020-08-27", "close": 11.11, "volume": 695947.0}, {"date": "2020-08-28", "close": 12.0, "volume": 560766.0}, {"date": "2020-08-31", "close": 11.94, "volume": 438137.0}, {"date": "2020-09-01", "close": 11.88, "volume": 405208.0}, {"date": "2020-09-02", "close": 12.47, "volume": 831515.0}, {"date": "2020-09-03", "close": 11.37, "volume": 819366.0}, {"date": "2020-09-04", "close": 10.68, "volume": 797922.0}, {"date": "2020-09-08", "close": 11.26, "volume": 626576.0}, {"date": "2020-09-09", "close": 11.99, "volume": 955899.0}, {"date": "2020-09-10", "close": 11.71, "volume": 495344.0}, {"date": "2020-09-11", "close": 12.01, "volume": 311957.0}, {"date": "2020-09-14", "close": 12.66, "volume": 863045.0}, {"date": "2020-09-15", "close": 11.73, "volume": 562958.0}, {"date": "2020-09-16", "close": 11.72, "volume": 382681.0}, {"date": "2020-09-17", "close": 12.11, "volume": 480722.0}, {"date": "2020-09-18", "close": 12.94, "volume": 1322190.0}, {"date": "2020-09-21", "close": 12.52, "volume": 742417.0}, {"date": "2020-09-22", "close": 12.45, "volume": 368698.0}, {"date": "2020-09-23", "close": 12.23, "volume": 835035.0}, {"date": "2020-09-24", "close": 12.09, "volume": 522016.0}, {"date": "2020-09-25", "close": 12.8, "volume": 577683.0}, {"date": "2020-09-28", "close": 14.98, "volume": 3599536.0}, {"date": "2020-09-29", "close": 15.19, "volume": 2184142.0}, {"date": "2020-09-30", "close": 14.83, "volume": 1495562.0}, {"date": "2020-10-01", "close": 14.99, "volume": 823384.0}, {"date": "2020-10-02", "close": 14.99, "volume": 861130.0}, {"date": "2020-10-05", "close": 15.2, "volume": 1170310.0}, {"date": "2020-10-06", "close": 18.16, "volume": 2455284.0}, {"date": "2020-10-07", "close": 18.22, "volume": 972936.0}, {"date": "2020-10-08", "close": 17.01, "volume": 544143.0}, {"date": "2020-10-09", "close": 17.13, "volume": 600842.0}, {"date": "2020-10-12", "close": 16.89, "volume": 331094.0}, {"date": "2020-10-13", "close": 17.15, "volume": 417001.0}, {"date": "2020-10-14", "close": 16.33, "volume": 717988.0}, {"date": "2020-10-15", "close": 15.44, "volume": 431549.0}, {"date": "2020-10-16", "close": 15.76, "volume": 502219.0}, {"date": "2020-10-19", "close": 16.2, "volume": 584029.0}, {"date": "2020-10-20", "close": 16.28, "volume": 303206.0}, {"date": "2020-10-21", "close": 16.69, "volume": 466001.0}, {"date": "2020-10-22", "close": 16.49, "volume": 356121.0}, {"date": "2020-10-23", "close": 16.32, "volume": 243866.0}, {"date": "2020-10-26", "close": 15.4, "volume": 278791.0}, {"date": "2020-10-27", "close": 15.85, "volume": 279528.0}, {"date": "2020-10-28", "close": 15.37, "volume": 304158.0}, {"date": "2020-10-29", "close": 15.38, "volume": 233813.0}, {"date": "2020-10-30", "close": 15.84, "volume": 367977.0}, {"date": "2020-11-02", "close": 16.13, "volume": 288037.0}, {"date": "2020-11-03", "close": 16.05, "volume": 556756.0}, {"date": "2020-11-04", "close": 17.78, "volume": 648824.0}, {"date": "2020-11-05", "close": 17.82, "volume": 492315.0}, {"date": "2020-11-06", "close": 18.03, "volume": 377532.0}, {"date": "2020-11-09", "close": 18.59, "volume": 504839.0}, {"date": "2020-11-10", "close": 19.49, "volume": 569901.0}, {"date": "2020-11-11", "close": 20.0, "volume": 665058.0}, {"date": "2020-11-12", "close": 19.95, "volume": 628518.0}, {"date": "2020-11-13", "close": 19.97, "volume": 332267.0}, {"date": "2020-11-16", "close": 19.37, "volume": 373626.0}, {"date": "2020-11-17", "close": 19.02, "volume": 435399.0}, {"date": "2020-11-18", "close": 19.61, "volume": 380218.0}, {"date": "2020-11-19", "close": 20.0, "volume": 755521.0}, {"date": "2020-11-20", "close": 19.92, "volume": 480590.0}, {"date": "2020-11-23", "close": 21.25, "volume": 1419641.0}, {"date": "2020-11-24", "close": 22.25, "volume": 682824.0}, {"date": "2020-11-25", "close": 21.75, "volume": 497716.0}, {"date": "2020-11-27", "close": 22.75, "volume": 285128.0}, {"date": "2020-11-30", "close": 22.5, "volume": 1008255.0}, {"date": "2020-12-01", "close": 21.77, "volume": 1150516.0}, {"date": "2020-12-02", "close": 21.89, "volume": 1574826.0}, {"date": "2020-12-03", "close": 19.8, "volume": 1172127.0}, {"date": "2020-12-04", "close": 19.61, "volume": 588881.0}, {"date": "2020-12-07", "close": 18.7, "volume": 522410.0}, {"date": "2020-12-08", "close": 18.3, "volume": 592346.0}, {"date": "2020-12-09", "close": 17.27, "volume": 998683.0}, {"date": "2020-12-10", "close": 17.83, "volume": 375486.0}, {"date": "2020-12-11", "close": 17.74, "volume": 313017.0}, {"date": "2020-12-14", "close": 18.24, "volume": 574337.0}, {"date": "2020-12-15", "close": 17.6, "volume": 489458.0}, {"date": "2020-12-16", "close": 18.84, "volume": 648151.0}, {"date": "2020-12-17", "close": 19.21, "volume": 662270.0}, {"date": "2020-12-18", "close": 17.42, "volume": 2679616.0}, {"date": "2020-12-21", "close": 17.4, "volume": 530497.0}, {"date": "2020-12-22", "close": 16.69, "volume": 1162060.0}, {"date": "2020-12-23", "close": 16.69, "volume": 447591.0}, {"date": "2020-12-24", "close": 17.47, "volume": 286636.0}, {"date": "2020-12-28", "close": 17.5, "volume": 771232.0}, {"date": "2020-12-29", "close": 17.16, "volume": 645731.0}, {"date": "2020-12-30", "close": 17.88, "volume": 371680.0}, {"date": "2020-12-31", "close": 17.52, "volume": 1361212.0}, {"date": "2021-01-04", "close": 19.1, "volume": 598585.0}, {"date": "2021-01-05", "close": 17.06, "volume": 487656.0}, {"date": "2021-01-06", "close": 16.19, "volume": 792361.0}, {"date": "2021-01-07", "close": 17.49, "volume": 538011.0}, {"date": "2021-01-08", "close": 17.53, "volume": 493501.0}, {"date": "2021-01-11", "close": 17.36, "volume": 651497.0}, {"date": "2021-01-12", "close": 18.05, "volume": 274176.0}, {"date": "2021-01-13", "close": 17.56, "volume": 513484.0}, {"date": "2021-01-14", "close": 17.98, "volume": 552760.0}, {"date": "2021-01-15", "close": 17.53, "volume": 438261.0}, {"date": "2021-01-19", "close": 17.94, "volume": 422235.0}, {"date": "2021-01-20", "close": 18.72, "volume": 576543.0}, {"date": "2021-01-21", "close": 17.93, "volume": 831767.0}, {"date": "2021-01-22", "close": 17.8, "volume": 394909.0}, {"date": "2021-01-25", "close": 18.82, "volume": 708878.0}, {"date": "2021-01-26", "close": 20.11, "volume": 987448.0}, {"date": "2021-01-27", "close": 20.06, "volume": 892323.0}, {"date": "2021-01-28", "close": 20.74, "volume": 698089.0}, {"date": "2021-01-29", "close": 21.62, "volume": 1283356.0}, {"date": "2021-02-01", "close": 21.52, "volume": 648563.0}, {"date": "2021-02-02", "close": 21.76, "volume": 527066.0}, {"date": "2021-02-03", "close": 22.05, "volume": 441133.0}, {"date": "2021-02-04", "close": 23.09, "volume": 756554.0}, {"date": "2021-02-05", "close": 23.8, "volume": 461870.0}, {"date": "2021-02-08", "close": 24.21, "volume": 690004.0}, {"date": "2021-02-09", "close": 22.5, "volume": 529882.0}, {"date": "2021-02-10", "close": 22.82, "volume": 469176.0}, {"date": "2021-02-11", "close": 23.75, "volume": 456751.0}, {"date": "2021-02-12", "close": 24.3, "volume": 448878.0}, {"date": "2021-02-16", "close": 25.25, "volume": 735394.0}, {"date": "2021-02-17", "close": 25.6, "volume": 952107.0}, {"date": "2021-02-18", "close": 26.65, "volume": 853188.0}, {"date": "2021-02-19", "close": 27.89, "volume": 575537.0}, {"date": "2021-02-22", "close": 28.25, "volume": 896401.0}, {"date": "2021-02-23", "close": 27.71, "volume": 821409.0}, {"date": "2021-02-24", "close": 27.75, "volume": 582670.0}, {"date": "2021-02-25", "close": 27.51, "volume": 678640.0}, {"date": "2021-02-26", "close": 27.08, "volume": 423592.0}, {"date": "2021-03-01", "close": 28.19, "volume": 430716.0}, {"date": "2021-03-02", "close": 29.91, "volume": 397276.0}, {"date": "2021-03-03", "close": 26.52, "volume": 460316.0}, {"date": "2021-03-04", "close": 25.2, "volume": 640939.0}, {"date": "2021-03-05", "close": 26.21, "volume": 529090.0}, {"date": "2021-03-08", "close": 26.2, "volume": 555223.0}, {"date": "2021-03-09", "close": 26.77, "volume": 416988.0}, {"date": "2021-03-10", "close": 26.25, "volume": 420406.0}, {"date": "2021-03-11", "close": 26.28, "volume": 595283.0}, {"date": "2021-03-12", "close": 25.38, "volume": 516171.0}, {"date": "2021-03-15", "close": 24.99, "volume": 254554.0}, {"date": "2021-03-16", "close": 24.07, "volume": 452096.0}, {"date": "2021-03-17", "close": 24.96, "volume": 342169.0}, {"date": "2021-03-18", "close": 24.99, "volume": 825490.0}, {"date": "2021-03-19", "close": 25.09, "volume": 949689.0}, {"date": "2021-03-22", "close": 26.08, "volume": 751418.0}, {"date": "2021-03-23", "close": 25.03, "volume": 648689.0}, {"date": "2021-03-24", "close": 24.95, "volume": 1088380.0}, {"date": "2021-03-25", "close": 25.99, "volume": 479934.0}, {"date": "2021-03-26", "close": 23.75, "volume": 594039.0}, {"date": "2021-03-29", "close": 20.47, "volume": 7872818.0}, {"date": "2021-03-30", "close": 19.73, "volume": 1572246.0}, {"date": "2021-03-31", "close": 20.6, "volume": 1233489.0}, {"date": "2021-04-01", "close": 22.81, "volume": 639990.0}, {"date": "2021-04-05", "close": 22.41, "volume": 416464.0}, {"date": "2021-04-06", "close": 20.95, "volume": 442270.0}, {"date": "2021-04-07", "close": 21.01, "volume": 312040.0}, {"date": "2021-04-08", "close": 21.0, "volume": 250977.0}, {"date": "2021-04-09", "close": 20.71, "volume": 234158.0}, {"date": "2021-04-12", "close": 20.79, "volume": 382122.0}, {"date": "2021-04-13", "close": 21.47, "volume": 346560.0}, {"date": "2021-04-14", "close": 22.27, "volume": 354641.0}, {"date": "2021-04-15", "close": 23.56, "volume": 373757.0}, {"date": "2021-04-16", "close": 23.55, "volume": 310428.0}, {"date": "2021-04-19", "close": 24.15, "volume": 285940.0}, {"date": "2021-04-20", "close": 23.67, "volume": 1027425.0}, {"date": "2021-04-21", "close": 26.72, "volume": 410312.0}, {"date": "2021-04-22", "close": 26.75, "volume": 443573.0}, {"date": "2021-04-23", "close": 27.89, "volume": 575497.0}, {"date": "2021-04-26", "close": 29.59, "volume": 445461.0}, {"date": "2021-04-27", "close": 31.44, "volume": 508175.0}, {"date": "2021-04-28", "close": 30.98, "volume": 416611.0}, {"date": "2021-04-29", "close": 31.27, "volume": 550867.0}, {"date": "2021-04-30", "close": 30.33, "volume": 601369.0}, {"date": "2021-05-03", "close": 30.62, "volume": 376397.0}, {"date": "2021-05-04", "close": 28.5, "volume": 476082.0}, {"date": "2021-05-05", "close": 27.68, "volume": 510802.0}, {"date": "2021-05-06", "close": 26.57, "volume": 499282.0}, {"date": "2021-05-07", "close": 27.31, "volume": 553482.0}, {"date": "2021-05-10", "close": 26.49, "volume": 310897.0}, {"date": "2021-05-11", "close": 26.77, "volume": 288389.0}, {"date": "2021-05-12", "close": 25.59, "volume": 321182.0}, {"date": "2021-05-13", "close": 25.01, "volume": 341589.0}, {"date": "2021-05-14", "close": 27.09, "volume": 304685.0}, {"date": "2021-05-17", "close": 27.38, "volume": 284360.0}, {"date": "2021-05-18", "close": 27.55, "volume": 278745.0}, {"date": "2021-05-19", "close": 27.0, "volume": 247659.0}, {"date": "2021-05-20", "close": 27.65, "volume": 370863.0}, {"date": "2021-05-21", "close": 27.52, "volume": 272128.0}, {"date": "2021-05-24", "close": 26.87, "volume": 340713.0}, {"date": "2021-05-25", "close": 26.39, "volume": 297855.0}, {"date": "2021-05-26", "close": 27.54, "volume": 263047.0}, {"date": "2021-05-27", "close": 28.25, "volume": 426953.0}, {"date": "2021-05-28", "close": 27.95, "volume": 234477.0}, {"date": "2021-06-01", "close": 27.78, "volume": 286677.0}, {"date": "2021-06-02", "close": 28.01, "volume": 488357.0}, {"date": "2021-06-03", "close": 28.07, "volume": 240957.0}, {"date": "2021-06-04", "close": 27.91, "volume": 203918.0}, {"date": "2021-06-07", "close": 28.5, "volume": 746392.0}, {"date": "2021-06-08", "close": 29.65, "volume": 646033.0}, {"date": "2021-06-09", "close": 30.05, "volume": 422514.0}, {"date": "2021-06-10", "close": 30.56, "volume": 315769.0}, {"date": "2021-06-11", "close": 31.04, "volume": 451114.0}, {"date": "2021-06-14", "close": 30.64, "volume": 444263.0}, {"date": "2021-06-15", "close": 29.2, "volume": 283389.0}, {"date": "2021-06-16", "close": 27.79, "volume": 348995.0}, {"date": "2021-06-17", "close": 28.0, "volume": 417296.0}, {"date": "2021-06-18", "close": 27.78, "volume": 1193708.0}, {"date": "2021-06-21", "close": 28.25, "volume": 444854.0}, {"date": "2021-06-22", "close": 28.75, "volume": 594145.0}, {"date": "2021-06-23", "close": 30.01, "volume": 401854.0}, {"date": "2021-06-24", "close": 31.99, "volume": 808075.0}, {"date": "2021-06-25", "close": 32.51, "volume": 5351303.0}, {"date": "2021-06-28", "close": 34.99, "volume": 554206.0}, {"date": "2021-06-29", "close": 35.37, "volume": 569864.0}, {"date": "2021-06-30", "close": 33.44, "volume": 1019330.0}, {"date": "2021-07-01", "close": 34.43, "volume": 505382.0}, {"date": "2021-07-02", "close": 33.85, "volume": 532906.0}, {"date": "2021-07-06", "close": 31.3, "volume": 591458.0}, {"date": "2021-07-07", "close": 28.95, "volume": 1026578.0}, {"date": "2021-07-08", "close": 31.04, "volume": 834886.0}, {"date": "2021-07-09", "close": 32.41, "volume": 675487.0}, {"date": "2021-07-12", "close": 40.67, "volume": 6574623.0}, {"date": "2021-07-13", "close": 44.6, "volume": 3271427.0}, {"date": "2021-07-14", "close": 43.71, "volume": 5115351.0}, {"date": "2021-07-15", "close": 43.86, "volume": 1853276.0}, {"date": "2021-07-16", "close": 40.64, "volume": 1565630.0}, {"date": "2021-07-19", "close": 39.85, "volume": 985560.0}, {"date": "2021-07-20", "close": 43.45, "volume": 806022.0}, {"date": "2021-07-21", "close": 43.3, "volume": 436374.0}, {"date": "2021-07-22", "close": 44.33, "volume": 514509.0}, {"date": "2021-07-23", "close": 42.6, "volume": 837336.0}, {"date": "2021-07-26", "close": 43.38, "volume": 409865.0}, {"date": "2021-07-27", "close": 41.63, "volume": 465165.0}, {"date": "2021-07-28", "close": 44.52, "volume": 682639.0}, {"date": "2021-07-29", "close": 44.16, "volume": 908372.0}, {"date": "2021-07-30", "close": 43.75, "volume": 338733.0}, {"date": "2021-08-02", "close": 43.7, "volume": 735321.0}, {"date": "2021-08-03", "close": 44.89, "volume": 388532.0}, {"date": "2021-08-04", "close": 44.84, "volume": 878392.0}, {"date": "2021-08-05", "close": 47.7, "volume": 1310283.0}, {"date": "2021-08-06", "close": 47.6, "volume": 550168.0}, {"date": "2021-08-09", "close": 46.86, "volume": 485423.0}, {"date": "2021-08-10", "close": 46.5, "volume": 505589.0}, {"date": "2021-08-11", "close": 43.26, "volume": 741747.0}, {"date": "2021-08-12", "close": 45.16, "volume": 521791.0}, {"date": "2021-08-13", "close": 43.72, "volume": 580927.0}, {"date": "2021-08-16", "close": 43.07, "volume": 428893.0}, {"date": "2021-08-17", "close": 45.47, "volume": 427563.0}, {"date": "2021-08-18", "close": 44.66, "volume": 372316.0}, {"date": "2021-08-19", "close": 45.6, "volume": 701400.0}, {"date": "2021-08-20", "close": 47.55, "volume": 641929.0}, {"date": "2021-08-23", "close": 48.96, "volume": 676713.0}, {"date": "2021-08-24", "close": 49.08, "volume": 391990.0}, {"date": "2021-08-25", "close": 50.01, "volume": 719246.0}, {"date": "2021-08-26", "close": 50.24, "volume": 511945.0}, {"date": "2021-08-27", "close": 50.99, "volume": 516745.0}, {"date": "2021-08-30", "close": 51.8, "volume": 297457.0}, {"date": "2021-08-31", "close": 52.65, "volume": 792419.0}, {"date": "2021-09-01", "close": 53.83, "volume": 588916.0}, {"date": "2021-09-02", "close": 54.41, "volume": 342596.0}, {"date": "2021-09-03", "close": 54.23, "volume": 896450.0}, {"date": "2021-09-07", "close": 55.19, "volume": 473391.0}, {"date": "2021-09-08", "close": 55.19, "volume": 324610.0}, {"date": "2021-09-09", "close": 53.76, "volume": 469483.0}, {"date": "2021-09-10", "close": 54.52, "volume": 604012.0}, {"date": "2021-09-13", "close": 54.06, "volume": 342087.0}, {"date": "2021-09-14", "close": 53.3, "volume": 409003.0}, {"date": "2021-09-15", "close": 53.21, "volume": 374486.0}, {"date": "2021-09-16", "close": 53.28, "volume": 543625.0}, {"date": "2021-09-17", "close": 54.39, "volume": 1933283.0}, {"date": "2021-09-20", "close": 51.17, "volume": 609566.0}, {"date": "2021-09-21", "close": 52.1, "volume": 412555.0}, {"date": "2021-09-22", "close": 54.29, "volume": 295918.0}, {"date": "2021-09-23", "close": 55.99, "volume": 277344.0}, {"date": "2021-09-24", "close": 55.21, "volume": 267934.0}, {"date": "2021-09-27", "close": 55.01, "volume": 236006.0}, {"date": "2021-09-28", "close": 53.35, "volume": 249006.0}, {"date": "2021-09-29", "close": 51.97, "volume": 246089.0}, {"date": "2021-09-30", "close": 53.99, "volume": 543521.0}, {"date": "2021-10-01", "close": 55.88, "volume": 613084.0}, {"date": "2021-10-04", "close": 56.27, "volume": 704050.0}, {"date": "2021-10-05", "close": 56.04, "volume": 316269.0}, {"date": "2021-10-06", "close": 53.4, "volume": 328244.0}, {"date": "2021-10-07", "close": 55.11, "volume": 422101.0}, {"date": "2021-10-08", "close": 54.16, "volume": 164694.0}, {"date": "2021-10-11", "close": 52.51, "volume": 325139.0}, {"date": "2021-10-12", "close": 51.31, "volume": 470840.0}, {"date": "2021-10-13", "close": 47.75, "volume": 633620.0}, {"date": "2021-10-14", "close": 46.88, "volume": 708389.0}, {"date": "2021-10-15", "close": 46.18, "volume": 454156.0}, {"date": "2021-10-18", "close": 45.28, "volume": 631091.0}, {"date": "2021-10-19", "close": 45.68, "volume": 426991.0}, {"date": "2021-10-20", "close": 46.37, "volume": 408179.0}, {"date": "2021-10-21", "close": 46.5, "volume": 444664.0}, {"date": "2021-10-22", "close": 47.39, "volume": 374665.0}, {"date": "2021-10-25", "close": 46.92, "volume": 256156.0}, {"date": "2021-10-26", "close": 45.82, "volume": 309048.0}, {"date": "2021-10-27", "close": 44.55, "volume": 263370.0}, {"date": "2021-10-28", "close": 44.58, "volume": 323073.0}, {"date": "2021-10-29", "close": 42.54, "volume": 566364.0}, {"date": "2021-11-01", "close": 44.09, "volume": 413574.0}, {"date": "2021-11-02", "close": 45.95, "volume": 350567.0}, {"date": "2021-11-03", "close": 47.87, "volume": 349406.0}, {"date": "2021-11-04", "close": 46.53, "volume": 495036.0}, {"date": "2021-11-05", "close": 45.87, "volume": 312388.0}, {"date": "2021-11-08", "close": 45.44, "volume": 228263.0}, {"date": "2021-11-09", "close": 45.91, "volume": 153310.0}, {"date": "2021-11-10", "close": 45.71, "volume": 262492.0}, {"date": "2021-11-11", "close": 44.4, "volume": 204247.0}, {"date": "2021-11-12", "close": 41.97, "volume": 421963.0}, {"date": "2021-11-15", "close": 43.01, "volume": 376513.0}, {"date": "2021-11-16", "close": 44.87, "volume": 253039.0}, {"date": "2021-11-17", "close": 43.82, "volume": 234941.0}, {"date": "2021-11-18", "close": 42.52, "volume": 388200.0}, {"date": "2021-11-19", "close": 42.98, "volume": 472567.0}, {"date": "2021-11-22", "close": 41.54, "volume": 383519.0}, {"date": "2021-11-23", "close": 40.87, "volume": 503415.0}, {"date": "2021-11-24", "close": 41.12, "volume": 455001.0}, {"date": "2021-11-26", "close": 39.61, "volume": 434428.0}, {"date": "2021-11-29", "close": 38.72, "volume": 416716.0}, {"date": "2021-11-30", "close": 38.1, "volume": 873304.0}, {"date": "2021-12-01", "close": 36.09, "volume": 382394.0}, {"date": "2021-12-02", "close": 37.61, "volume": 305103.0}, {"date": "2021-12-03", "close": 35.68, "volume": 422867.0}, {"date": "2021-12-06", "close": 36.42, "volume": 471318.0}, {"date": "2021-12-07", "close": 38.77, "volume": 399393.0}, {"date": "2021-12-08", "close": 39.73, "volume": 283574.0}, {"date": "2021-12-09", "close": 37.23, "volume": 302428.0}, {"date": "2021-12-10", "close": 36.59, "volume": 416227.0}, {"date": "2021-12-13", "close": 38.31, "volume": 607654.0}, {"date": "2021-12-14", "close": 37.49, "volume": 322321.0}, {"date": "2021-12-15", "close": 38.46, "volume": 898371.0}, {"date": "2021-12-16", "close": 36.0, "volume": 536555.0}, {"date": "2021-12-17", "close": 38.73, "volume": 1557260.0}, {"date": "2021-12-20", "close": 39.12, "volume": 636317.0}, {"date": "2021-12-21", "close": 39.35, "volume": 334001.0}, {"date": "2021-12-22", "close": 40.26, "volume": 458918.0}, {"date": "2021-12-23", "close": 42.0, "volume": 431662.0}, {"date": "2021-12-27", "close": 41.83, "volume": 456716.0}, {"date": "2021-12-28", "close": 40.76, "volume": 540062.0}, {"date": "2021-12-29", "close": 39.09, "volume": 283302.0}, {"date": "2021-12-30", "close": 38.9, "volume": 247740.0}, {"date": "2021-12-31", "close": 38.64, "volume": 838708.0}, {"date": "2022-01-03", "close": 39.18, "volume": 317427.0}, {"date": "2022-01-04", "close": 39.32, "volume": 453830.0}, {"date": "2022-01-05", "close": 36.69, "volume": 687725.0}, {"date": "2022-01-06", "close": 35.88, "volume": 417718.0}, {"date": "2022-01-07", "close": 36.56, "volume": 572913.0}, {"date": "2022-01-10", "close": 35.38, "volume": 794346.0}, {"date": "2022-01-11", "close": 35.14, "volume": 341035.0}, {"date": "2022-01-12", "close": 31.44, "volume": 760537.0}, {"date": "2022-01-13", "close": 30.12, "volume": 614797.0}, {"date": "2022-01-14", "close": 31.91, "volume": 956395.0}, {"date": "2022-01-18", "close": 31.06, "volume": 839733.0}, {"date": "2022-01-19", "close": 30.32, "volume": 561229.0}, {"date": "2022-01-20", "close": 29.16, "volume": 493234.0}, {"date": "2022-01-21", "close": 27.87, "volume": 686650.0}, {"date": "2022-01-24", "close": 28.85, "volume": 1101710.0}, {"date": "2022-01-25", "close": 29.4, "volume": 958205.0}, {"date": "2022-01-26", "close": 28.84, "volume": 640074.0}, {"date": "2022-01-27", "close": 27.64, "volume": 665904.0}, {"date": "2022-01-28", "close": 29.02, "volume": 522697.0}, {"date": "2022-01-31", "close": 31.01, "volume": 615015.0}, {"date": "2022-02-01", "close": 31.53, "volume": 460165.0}, {"date": "2022-02-02", "close": 30.47, "volume": 472194.0}, {"date": "2022-02-03", "close": 30.42, "volume": 663096.0}, {"date": "2022-02-04", "close": 30.7, "volume": 426061.0}, {"date": "2022-02-07", "close": 31.4, "volume": 413903.0}, {"date": "2022-02-08", "close": 31.44, "volume": 373434.0}, {"date": "2022-02-09", "close": 33.34, "volume": 391684.0}, {"date": "2022-02-10", "close": 31.77, "volume": 990037.0}, {"date": "2022-02-11", "close": 31.65, "volume": 270645.0}, {"date": "2022-02-14", "close": 31.65, "volume": 421770.0}, {"date": "2022-02-15", "close": 32.65, "volume": 460608.0}, {"date": "2022-02-16", "close": 31.9, "volume": 296141.0}, {"date": "2022-02-17", "close": 30.25, "volume": 551700.0}, {"date": "2022-02-18", "close": 29.73, "volume": 489530.0}, {"date": "2022-02-22", "close": 28.86, "volume": 386980.0}, {"date": "2022-02-23", "close": 27.92, "volume": 598454.0}, {"date": "2022-02-24", "close": 30.0, "volume": 988142.0}, {"date": "2022-02-25", "close": 30.15, "volume": 430885.0}, {"date": "2022-02-28", "close": 29.9, "volume": 668902.0}, {"date": "2022-03-01", "close": 31.58, "volume": 1125220.0}, {"date": "2022-03-02", "close": 31.55, "volume": 379834.0}, {"date": "2022-03-03", "close": 31.26, "volume": 628627.0}, {"date": "2022-03-04", "close": 30.3, "volume": 616663.0}, {"date": "2022-03-07", "close": 29.38, "volume": 414610.0}, {"date": "2022-03-08", "close": 28.61, "volume": 1202364.0}, {"date": "2022-03-09", "close": 31.35, "volume": 558416.0}, {"date": "2022-03-10", "close": 31.49, "volume": 344256.0}, {"date": "2022-03-11", "close": 31.16, "volume": 635369.0}, {"date": "2022-03-14", "close": 29.97, "volume": 1093317.0}, {"date": "2022-03-15", "close": 31.21, "volume": 472822.0}, {"date": "2022-03-16", "close": 32.99, "volume": 861057.0}, {"date": "2022-03-17", "close": 33.94, "volume": 508454.0}, {"date": "2022-03-18", "close": 35.55, "volume": 735274.0}, {"date": "2022-03-21", "close": 33.98, "volume": 489651.0}, {"date": "2022-03-22", "close": 34.91, "volume": 454852.0}, {"date": "2022-03-23", "close": 33.81, "volume": 350236.0}, {"date": "2022-03-24", "close": 35.66, "volume": 334654.0}, {"date": "2022-03-25", "close": 34.33, "volume": 309021.0}, {"date": "2022-03-28", "close": 34.08, "volume": 336105.0}, {"date": "2022-03-29", "close": 35.65, "volume": 419848.0}, {"date": "2022-03-30", "close": 34.59, "volume": 428638.0}, {"date": "2022-03-31", "close": 34.06, "volume": 471213.0}, {"date": "2022-04-01", "close": 34.09, "volume": 757687.0}, {"date": "2022-04-04", "close": 36.7, "volume": 472194.0}, {"date": "2022-04-05", "close": 36.04, "volume": 1182472.0}, {"date": "2022-04-06", "close": 35.46, "volume": 389697.0}, {"date": "2022-04-07", "close": 36.88, "volume": 505716.0}, {"date": "2022-04-08", "close": 37.33, "volume": 395146.0}, {"date": "2022-04-11", "close": 34.18, "volume": 583302.0}, {"date": "2022-04-12", "close": 33.5, "volume": 865862.0}, {"date": "2022-04-13", "close": 35.53, "volume": 377630.0}, {"date": "2022-04-14", "close": 35.84, "volume": 331659.0}, {"date": "2022-04-18", "close": 33.16, "volume": 692288.0}, {"date": "2022-04-19", "close": 34.27, "volume": 315414.0}, {"date": "2022-04-20", "close": 34.63, "volume": 248065.0}, {"date": "2022-04-21", "close": 33.84, "volume": 420092.0}, {"date": "2022-04-22", "close": 33.23, "volume": 285297.0}, {"date": "2022-04-25", "close": 34.24, "volume": 394826.0}, {"date": "2022-04-26", "close": 32.07, "volume": 666801.0}, {"date": "2022-04-27", "close": 31.55, "volume": 367674.0}, {"date": "2022-04-28", "close": 31.22, "volume": 297874.0}, {"date": "2022-04-29", "close": 30.55, "volume": 415196.0}, {"date": "2022-05-02", "close": 31.06, "volume": 600495.0}, {"date": "2022-05-03", "close": 30.95, "volume": 585613.0}, {"date": "2022-05-04", "close": 32.13, "volume": 552684.0}, {"date": "2022-05-05", "close": 30.34, "volume": 589685.0}, {"date": "2022-05-06", "close": 28.83, "volume": 945961.0}, {"date": "2022-05-09", "close": 27.77, "volume": 1065369.0}, {"date": "2022-05-10", "close": 28.74, "volume": 713493.0}, {"date": "2022-05-11", "close": 27.42, "volume": 870916.0}, {"date": "2022-05-12", "close": 28.02, "volume": 598423.0}, {"date": "2022-05-13", "close": 29.99, "volume": 433748.0}, {"date": "2022-05-16", "close": 29.33, "volume": 397298.0}, {"date": "2022-05-17", "close": 31.14, "volume": 609209.0}, {"date": "2022-05-18", "close": 29.27, "volume": 467361.0}, {"date": "2022-05-19", "close": 28.92, "volume": 431516.0}, {"date": "2022-05-20", "close": 29.16, "volume": 530409.0}, {"date": "2022-05-23", "close": 29.62, "volume": 499858.0}, {"date": "2022-05-24", "close": 27.0, "volume": 1010100.0}, {"date": "2022-05-25", "close": 25.85, "volume": 628104.0}, {"date": "2022-05-26", "close": 26.6, "volume": 557611.0}, {"date": "2022-05-27", "close": 27.52, "volume": 656066.0}, {"date": "2022-05-31", "close": 23.52, "volume": 1115122.0}, {"date": "2022-06-01", "close": 22.76, "volume": 1406186.0}, {"date": "2022-06-02", "close": 22.92, "volume": 1325515.0}, {"date": "2022-06-03", "close": 24.6, "volume": 607999.0}, {"date": "2022-06-06", "close": 23.65, "volume": 390959.0}, {"date": "2022-06-07", "close": 24.59, "volume": 505747.0}, {"date": "2022-06-08", "close": 23.98, "volume": 460979.0}, {"date": "2022-06-09", "close": 21.84, "volume": 378656.0}, {"date": "2022-06-10", "close": 21.67, "volume": 715547.0}, {"date": "2022-06-13", "close": 20.5, "volume": 1009286.0}, {"date": "2022-06-14", "close": 21.53, "volume": 687032.0}, {"date": "2022-06-15", "close": 22.29, "volume": 647117.0}, {"date": "2022-06-16", "close": 22.48, "volume": 634876.0}, {"date": "2022-06-17", "close": 23.26, "volume": 1030277.0}, {"date": "2022-06-21", "close": 24.08, "volume": 611052.0}, {"date": "2022-06-22", "close": 24.77, "volume": 934117.0}, {"date": "2022-06-23", "close": 26.14, "volume": 1111578.0}, {"date": "2022-06-24", "close": 29.35, "volume": 2592161.0}, {"date": "2022-06-27", "close": 29.14, "volume": 892017.0}, {"date": "2022-06-28", "close": 28.69, "volume": 827236.0}, {"date": "2022-06-29", "close": 27.83, "volume": 1173565.0}, {"date": "2022-06-30", "close": 26.96, "volume": 1214343.0}, {"date": "2022-07-01", "close": 22.7, "volume": 4400451.0}, {"date": "2022-07-05", "close": 24.75, "volume": 2784951.0}, {"date": "2022-07-06", "close": 23.99, "volume": 1655862.0}, {"date": "2022-07-07", "close": 25.94, "volume": 1745291.0}, {"date": "2022-07-08", "close": 26.73, "volume": 1259795.0}, {"date": "2022-07-11", "close": 25.6, "volume": 875768.0}, {"date": "2022-07-12", "close": 26.14, "volume": 1049771.0}, {"date": "2022-07-13", "close": 26.93, "volume": 556740.0}, {"date": "2022-07-14", "close": 26.71, "volume": 406971.0}, {"date": "2022-07-15", "close": 29.34, "volume": 921842.0}, {"date": "2022-07-18", "close": 29.18, "volume": 654265.0}, {"date": "2022-07-19", "close": 31.42, "volume": 536769.0}, {"date": "2022-07-20", "close": 31.62, "volume": 717458.0}, {"date": "2022-07-21", "close": 30.85, "volume": 431726.0}, {"date": "2022-07-22", "close": 29.33, "volume": 555479.0}, {"date": "2022-07-25", "close": 29.1, "volume": 272186.0}, {"date": "2022-07-26", "close": 29.72, "volume": 336141.0}, {"date": "2022-07-27", "close": 30.96, "volume": 391814.0}, {"date": "2022-07-28", "close": 31.24, "volume": 373344.0}, {"date": "2022-07-29", "close": 30.72, "volume": 333478.0}, {"date": "2022-08-01", "close": 29.56, "volume": 420788.0}, {"date": "2022-08-02", "close": 30.2, "volume": 353834.0}, {"date": "2022-08-03", "close": 31.04, "volume": 628536.0}, {"date": "2022-08-04", "close": 34.4, "volume": 1024631.0}, {"date": "2022-08-05", "close": 36.69, "volume": 876239.0}, {"date": "2022-08-08", "close": 37.47, "volume": 666353.0}, {"date": "2022-08-09", "close": 35.28, "volume": 606522.0}, {"date": "2022-08-10", "close": 37.32, "volume": 454178.0}, {"date": "2022-08-11", "close": 34.53, "volume": 711112.0}, {"date": "2022-08-12", "close": 37.33, "volume": 582593.0}, {"date": "2022-08-15", "close": 37.57, "volume": 566222.0}, {"date": "2022-08-16", "close": 37.32, "volume": 397924.0}, {"date": "2022-08-17", "close": 36.73, "volume": 463933.0}, {"date": "2022-08-18", "close": 34.2, "volume": 699319.0}, {"date": "2022-08-19", "close": 33.0, "volume": 351128.0}, {"date": "2022-08-22", "close": 32.88, "volume": 351146.0}, {"date": "2022-08-23", "close": 33.14, "volume": 356656.0}, {"date": "2022-08-24", "close": 33.67, "volume": 480027.0}, {"date": "2022-08-25", "close": 32.37, "volume": 431426.0}, {"date": "2022-08-26", "close": 31.49, "volume": 852905.0}, {"date": "2022-08-29", "close": 31.97, "volume": 578815.0}, {"date": "2022-08-30", "close": 30.51, "volume": 899635.0}, {"date": "2022-08-31", "close": 30.4, "volume": 464549.0}, {"date": "2022-09-01", "close": 30.66, "volume": 540020.0}, {"date": "2022-09-02", "close": 30.04, "volume": 453024.0}, {"date": "2022-09-06", "close": 28.6, "volume": 493547.0}, {"date": "2022-09-07", "close": 30.18, "volume": 440104.0}, {"date": "2022-09-08", "close": 31.03, "volume": 493691.0}, {"date": "2022-09-09", "close": 31.58, "volume": 363699.0}, {"date": "2022-09-12", "close": 31.58, "volume": 283970.0}, {"date": "2022-09-13", "close": 30.27, "volume": 563008.0}, {"date": "2022-09-14", "close": 30.48, "volume": 309851.0}, {"date": "2022-09-15", "close": 30.31, "volume": 232480.0}, {"date": "2022-09-16", "close": 29.25, "volume": 610072.0}, {"date": "2022-09-19", "close": 29.49, "volume": 395457.0}, {"date": "2022-09-20", "close": 30.06, "volume": 320625.0}, {"date": "2022-09-21", "close": 29.02, "volume": 397593.0}, {"date": "2022-09-22", "close": 28.78, "volume": 304821.0}, {"date": "2022-09-23", "close": 27.98, "volume": 554155.0}, {"date": "2022-09-26", "close": 27.67, "volume": 443423.0}, {"date": "2022-09-27", "close": 27.81, "volume": 663300.0}, {"date": "2022-09-28", "close": 28.79, "volume": 588312.0}, {"date": "2022-09-29", "close": 28.35, "volume": 620769.0}, {"date": "2022-09-30", "close": 28.11, "volume": 416384.0}, {"date": "2022-10-03", "close": 27.78, "volume": 480196.0}, {"date": "2022-10-04", "close": 28.54, "volume": 500562.0}, {"date": "2022-10-05", "close": 28.6, "volume": 444475.0}, {"date": "2022-10-06", "close": 28.98, "volume": 360203.0}, {"date": "2022-10-07", "close": 28.07, "volume": 426443.0}, {"date": "2022-10-10", "close": 27.98, "volume": 337854.0}, {"date": "2022-10-11", "close": 29.31, "volume": 439259.0}, {"date": "2022-10-12", "close": 30.51, "volume": 415007.0}, {"date": "2022-10-13", "close": 32.05, "volume": 414270.0}, {"date": "2022-10-14", "close": 31.44, "volume": 568829.0}, {"date": "2022-10-17", "close": 32.57, "volume": 450551.0}, {"date": "2022-10-18", "close": 32.06, "volume": 344543.0}, {"date": "2022-10-19", "close": 31.21, "volume": 541165.0}, {"date": "2022-10-20", "close": 30.94, "volume": 262593.0}, {"date": "2022-10-21", "close": 31.76, "volume": 542750.0}, {"date": "2022-10-24", "close": 31.96, "volume": 340636.0}, {"date": "2022-10-25", "close": 34.19, "volume": 621783.0}, {"date": "2022-10-26", "close": 34.14, "volume": 298540.0}, {"date": "2022-10-27", "close": 34.62, "volume": 338034.0}, {"date": "2022-10-28", "close": 35.47, "volume": 474048.0}, {"date": "2022-10-31", "close": 35.13, "volume": 377875.0}, {"date": "2022-11-01", "close": 35.35, "volume": 418554.0}, {"date": "2022-11-02", "close": 34.58, "volume": 376722.0}, {"date": "2022-11-03", "close": 33.62, "volume": 256961.0}, {"date": "2022-11-04", "close": 33.49, "volume": 429582.0}, {"date": "2022-11-07", "close": 34.85, "volume": 453609.0}, {"date": "2022-11-08", "close": 34.55, "volume": 436695.0}, {"date": "2022-11-09", "close": 32.59, "volume": 454247.0}, {"date": "2022-11-10", "close": 37.8, "volume": 1200120.0}, {"date": "2022-11-11", "close": 37.7, "volume": 793146.0}, {"date": "2022-11-14", "close": 36.5, "volume": 562247.0}, {"date": "2022-11-15", "close": 36.69, "volume": 435815.0}, {"date": "2022-11-16", "close": 34.44, "volume": 392943.0}, {"date": "2022-11-17", "close": 34.28, "volume": 338812.0}, {"date": "2022-11-18", "close": 34.68, "volume": 322619.0}, {"date": "2022-11-21", "close": 33.7, "volume": 277304.0}, {"date": "2022-11-22", "close": 34.56, "volume": 264518.0}, {"date": "2022-11-23", "close": 34.39, "volume": 252928.0}, {"date": "2022-11-25", "close": 33.64, "volume": 83493.0}, {"date": "2022-11-28", "close": 33.12, "volume": 405740.0}, {"date": "2022-11-29", "close": 34.26, "volume": 355646.0}, {"date": "2022-11-30", "close": 37.09, "volume": 807314.0}, {"date": "2022-12-01", "close": 36.66, "volume": 481367.0}, {"date": "2022-12-02", "close": 37.34, "volume": 531183.0}, {"date": "2022-12-05", "close": 36.66, "volume": 604635.0}, {"date": "2022-12-06", "close": 36.34, "volume": 741228.0}, {"date": "2022-12-07", "close": 37.1, "volume": 376665.0}, {"date": "2022-12-08", "close": 38.81, "volume": 524695.0}, {"date": "2022-12-09", "close": 37.15, "volume": 398827.0}, {"date": "2022-12-12", "close": 38.77, "volume": 728961.0}, {"date": "2022-12-13", "close": 39.37, "volume": 594596.0}, {"date": "2022-12-14", "close": 40.25, "volume": 589661.0}, {"date": "2022-12-15", "close": 44.29, "volume": 1404316.0}, {"date": "2022-12-16", "close": 43.52, "volume": 2777678.0}, {"date": "2022-12-19", "close": 41.58, "volume": 469351.0}, {"date": "2022-12-20", "close": 41.88, "volume": 553330.0}, {"date": "2022-12-21", "close": 44.42, "volume": 574905.0}, {"date": "2022-12-22", "close": 45.38, "volume": 400833.0}, {"date": "2022-12-23", "close": 44.11, "volume": 234515.0}, {"date": "2022-12-27", "close": 43.53, "volume": 277197.0}, {"date": "2022-12-28", "close": 43.19, "volume": 289881.0}, {"date": "2022-12-29", "close": 45.04, "volume": 404190.0}, {"date": "2022-12-30", "close": 44.57, "volume": 449872.0}, {"date": "2023-01-03", "close": 43.39, "volume": 484094.0}, {"date": "2023-01-04", "close": 44.22, "volume": 404595.0}, {"date": "2023-01-05", "close": 42.77, "volume": 293346.0}, {"date": "2023-01-06", "close": 43.84, "volume": 430121.0}, {"date": "2023-01-09", "close": 44.85, "volume": 643647.0}, {"date": "2023-01-10", "close": 46.68, "volume": 363438.0}, {"date": "2023-01-11", "close": 46.43, "volume": 569231.0}, {"date": "2023-01-12", "close": 47.43, "volume": 390879.0}, {"date": "2023-01-13", "close": 46.02, "volume": 388814.0}, {"date": "2023-01-17", "close": 46.94, "volume": 320257.0}, {"date": "2023-01-18", "close": 46.67, "volume": 470086.0}, {"date": "2023-01-19", "close": 46.46, "volume": 282141.0}, {"date": "2023-01-20", "close": 46.61, "volume": 361977.0}, {"date": "2023-01-23", "close": 46.59, "volume": 327933.0}, {"date": "2023-01-24", "close": 46.52, "volume": 516399.0}, {"date": "2023-01-25", "close": 46.5, "volume": 326307.0}, {"date": "2023-01-26", "close": 45.83, "volume": 239009.0}, {"date": "2023-01-27", "close": 46.25, "volume": 225551.0}, {"date": "2023-01-30", "close": 44.16, "volume": 326195.0}, {"date": "2023-01-31", "close": 44.06, "volume": 389277.0}, {"date": "2023-02-01", "close": 43.71, "volume": 480121.0}, {"date": "2023-02-02", "close": 44.98, "volume": 448129.0}, {"date": "2023-02-03", "close": 46.09, "volume": 345816.0}, {"date": "2023-02-06", "close": 46.14, "volume": 332631.0}, {"date": "2023-02-07", "close": 45.9, "volume": 571495.0}, {"date": "2023-02-08", "close": 42.34, "volume": 530159.0}, {"date": "2023-02-09", "close": 43.32, "volume": 225588.0}, {"date": "2023-02-10", "close": 43.57, "volume": 203093.0}, {"date": "2023-02-13", "close": 42.17, "volume": 227689.0}, {"date": "2023-02-14", "close": 42.58, "volume": 177487.0}, {"date": "2023-02-15", "close": 42.88, "volume": 285746.0}, {"date": "2023-02-16", "close": 42.34, "volume": 270187.0}, {"date": "2023-02-17", "close": 43.02, "volume": 316378.0}, {"date": "2023-02-21", "close": 42.07, "volume": 322071.0}, {"date": "2023-02-22", "close": 41.75, "volume": 250135.0}, {"date": "2023-02-23", "close": 41.5, "volume": 379720.0}, {"date": "2023-02-24", "close": 40.12, "volume": 385772.0}, {"date": "2023-02-27", "close": 43.05, "volume": 1897250.0}, {"date": "2023-02-28", "close": 42.79, "volume": 520488.0}, {"date": "2023-03-01", "close": 46.43, "volume": 941659.0}, {"date": "2023-03-02", "close": 46.4, "volume": 321647.0}, {"date": "2023-03-03", "close": 46.78, "volume": 421324.0}, {"date": "2023-03-06", "close": 45.01, "volume": 273027.0}, {"date": "2023-03-07", "close": 45.06, "volume": 300003.0}, {"date": "2023-03-08", "close": 45.58, "volume": 237472.0}, {"date": "2023-03-09", "close": 44.2, "volume": 376820.0}, {"date": "2023-03-10", "close": 41.8, "volume": 895908.0}, {"date": "2023-03-13", "close": 43.16, "volume": 540478.0}, {"date": "2023-03-14", "close": 44.02, "volume": 630902.0}, {"date": "2023-03-15", "close": 43.75, "volume": 367235.0}, {"date": "2023-03-16", "close": 42.53, "volume": 502296.0}, {"date": "2023-03-17", "close": 41.84, "volume": 741707.0}, {"date": "2023-03-20", "close": 41.66, "volume": 653553.0}, {"date": "2023-03-21", "close": 39.11, "volume": 1246219.0}, {"date": "2023-03-22", "close": 36.31, "volume": 1428837.0}, {"date": "2023-03-23", "close": 35.1, "volume": 1176276.0}, {"date": "2023-03-24", "close": 36.56, "volume": 861943.0}, {"date": "2023-03-27", "close": 35.2, "volume": 495832.0}, {"date": "2023-03-28", "close": 34.78, "volume": 882958.0}, {"date": "2023-03-29", "close": 35.96, "volume": 400353.0}, {"date": "2023-03-30", "close": 35.58, "volume": 512617.0}, {"date": "2023-03-31", "close": 35.98, "volume": 572785.0}, {"date": "2023-04-03", "close": 35.81, "volume": 614507.0}, {"date": "2023-04-04", "close": 35.3, "volume": 722143.0}, {"date": "2023-04-05", "close": 33.18, "volume": 989903.0}, {"date": "2023-04-06", "close": 32.4, "volume": 893612.0}, {"date": "2023-04-10", "close": 31.5, "volume": 1006960.0}, {"date": "2023-04-11", "close": 31.41, "volume": 435814.0}, {"date": "2023-04-12", "close": 30.96, "volume": 846654.0}, {"date": "2023-04-13", "close": 31.55, "volume": 1960602.0}, {"date": "2023-04-14", "close": 30.29, "volume": 1144739.0}, {"date": "2023-04-17", "close": 32.45, "volume": 1791914.0}, {"date": "2023-04-18", "close": 34.37, "volume": 838143.0}, {"date": "2023-04-19", "close": 36.45, "volume": 794053.0}, {"date": "2023-04-20", "close": 35.89, "volume": 600460.0}, {"date": "2023-04-21", "close": 36.62, "volume": 568677.0}, {"date": "2023-04-24", "close": 34.73, "volume": 400213.0}, {"date": "2023-04-25", "close": 33.98, "volume": 418893.0}, {"date": "2023-04-26", "close": 32.33, "volume": 450534.0}, {"date": "2023-04-27", "close": 31.73, "volume": 542336.0}, {"date": "2023-04-28", "close": 31.44, "volume": 538334.0}, {"date": "2023-05-01", "close": 31.35, "volume": 513321.0}, {"date": "2023-05-02", "close": 30.85, "volume": 725517.0}, {"date": "2023-05-03", "close": 31.46, "volume": 590791.0}, {"date": "2023-05-04", "close": 31.49, "volume": 539533.0}, {"date": "2023-05-05", "close": 33.28, "volume": 672619.0}, {"date": "2023-05-08", "close": 33.36, "volume": 729631.0}, {"date": "2023-05-09", "close": 33.13, "volume": 373294.0}, {"date": "2023-05-10", "close": 33.57, "volume": 306961.0}, {"date": "2023-05-11", "close": 33.07, "volume": 361176.0}, {"date": "2023-05-12", "close": 34.35, "volume": 305481.0}, {"date": "2023-05-15", "close": 34.26, "volume": 280567.0}, {"date": "2023-05-16", "close": 33.25, "volume": 501164.0}, {"date": "2023-05-17", "close": 32.18, "volume": 377429.0}, {"date": "2023-05-18", "close": 31.29, "volume": 489847.0}, {"date": "2023-05-19", "close": 32.89, "volume": 407231.0}, {"date": "2023-05-22", "close": 33.62, "volume": 270051.0}, {"date": "2023-05-23", "close": 32.74, "volume": 428317.0}, {"date": "2023-05-24", "close": 32.01, "volume": 352980.0}, {"date": "2023-05-25", "close": 30.37, "volume": 339645.0}, {"date": "2023-05-26", "close": 30.57, "volume": 254210.0}, {"date": "2023-05-30", "close": 31.18, "volume": 283244.0}, {"date": "2023-05-31", "close": 31.8, "volume": 388216.0}, {"date": "2023-06-01", "close": 32.13, "volume": 258341.0}, {"date": "2023-06-02", "close": 33.19, "volume": 369489.0}, {"date": "2023-06-05", "close": 34.01, "volume": 362900.0}, {"date": "2023-06-06", "close": 34.97, "volume": 591476.0}, {"date": "2023-06-07", "close": 35.23, "volume": 620874.0}, {"date": "2023-06-08", "close": 35.57, "volume": 630740.0}, {"date": "2023-06-09", "close": 34.8, "volume": 501523.0}, {"date": "2023-06-12", "close": 37.09, "volume": 974713.0}, {"date": "2023-06-13", "close": 38.28, "volume": 594636.0}, {"date": "2023-06-14", "close": 37.6, "volume": 580301.0}, {"date": "2023-06-15", "close": 36.87, "volume": 351316.0}, {"date": "2023-06-16", "close": 35.68, "volume": 1901837.0}, {"date": "2023-06-20", "close": 36.82, "volume": 658157.0}, {"date": "2023-06-21", "close": 36.95, "volume": 508754.0}, {"date": "2023-06-22", "close": 36.56, "volume": 460259.0}, {"date": "2023-06-23", "close": 35.49, "volume": 749767.0}, {"date": "2023-06-26", "close": 35.34, "volume": 359293.0}, {"date": "2023-06-27", "close": 34.94, "volume": 358015.0}, {"date": "2023-06-28", "close": 35.05, "volume": 352435.0}, {"date": "2023-06-29", "close": 34.58, "volume": 300306.0}, {"date": "2023-06-30", "close": 33.93, "volume": 545901.0}, {"date": "2023-07-03", "close": 34.74, "volume": 336820.0}, {"date": "2023-07-05", "close": 35.17, "volume": 256251.0}, {"date": "2023-07-06", "close": 35.47, "volume": 255223.0}, {"date": "2023-07-07", "close": 35.62, "volume": 299711.0}, {"date": "2023-07-10", "close": 36.92, "volume": 430753.0}, {"date": "2023-07-11", "close": 36.01, "volume": 204008.0}, {"date": "2023-07-12", "close": 36.37, "volume": 629117.0}, {"date": "2023-07-13", "close": 37.46, "volume": 523041.0}, {"date": "2023-07-14", "close": 37.29, "volume": 276963.0}, {"date": "2023-07-17", "close": 36.94, "volume": 491823.0}, {"date": "2023-07-18", "close": 36.43, "volume": 300081.0}, {"date": "2023-07-19", "close": 37.07, "volume": 304344.0}, {"date": "2023-07-20", "close": 37.04, "volume": 328954.0}, {"date": "2023-07-21", "close": 36.41, "volume": 315626.0}, {"date": "2023-07-24", "close": 37.4, "volume": 404626.0}, {"date": "2023-07-25", "close": 36.96, "volume": 450654.0}, {"date": "2023-07-26", "close": 35.86, "volume": 411152.0}, {"date": "2023-07-27", "close": 34.28, "volume": 501544.0}, {"date": "2023-07-28", "close": 34.7, "volume": 367795.0}, {"date": "2023-07-31", "close": 35.36, "volume": 220675.0}, {"date": "2023-08-01", "close": 34.76, "volume": 299056.0}, {"date": "2023-08-02", "close": 34.43, "volume": 323011.0}, {"date": "2023-08-03", "close": 33.79, "volume": 159490.0}, {"date": "2023-08-04", "close": 33.64, "volume": 153908.0}, {"date": "2023-08-07", "close": 32.65, "volume": 390571.0}, {"date": "2023-08-08", "close": 32.41, "volume": 307538.0}, {"date": "2023-08-09", "close": 30.52, "volume": 892462.0}, {"date": "2023-08-10", "close": 30.55, "volume": 456001.0}, {"date": "2023-08-11", "close": 30.23, "volume": 354297.0}, {"date": "2023-08-14", "close": 31.07, "volume": 354152.0}, {"date": "2023-08-15", "close": 31.43, "volume": 352775.0}, {"date": "2023-08-16", "close": 30.15, "volume": 407101.0}, {"date": "2023-08-17", "close": 29.84, "volume": 368607.0}, {"date": "2023-08-18", "close": 30.19, "volume": 498000.0}, {"date": "2023-08-21", "close": 30.57, "volume": 383133.0}, {"date": "2023-08-22", "close": 28.98, "volume": 1192513.0}, {"date": "2023-08-23", "close": 29.13, "volume": 547473.0}, {"date": "2023-08-24", "close": 28.69, "volume": 938341.0}, {"date": "2023-08-25", "close": 28.54, "volume": 780032.0}, {"date": "2023-08-28", "close": 28.3, "volume": 447836.0}, {"date": "2023-08-29", "close": 28.18, "volume": 466283.0}, {"date": "2023-08-30", "close": 27.74, "volume": 582008.0}, {"date": "2023-08-31", "close": 27.9, "volume": 520345.0}, {"date": "2023-09-01", "close": 28.81, "volume": 336241.0}, {"date": "2023-09-05", "close": 28.03, "volume": 492836.0}, {"date": "2023-09-06", "close": 28.21, "volume": 253888.0}, {"date": "2023-09-07", "close": 28.31, "volume": 579299.0}, {"date": "2023-09-08", "close": 28.77, "volume": 348785.0}, {"date": "2023-09-11", "close": 27.53, "volume": 313965.0}, {"date": "2023-09-12", "close": 27.63, "volume": 252558.0}, {"date": "2023-09-13", "close": 27.42, "volume": 298429.0}, {"date": "2023-09-14", "close": 28.22, "volume": 490861.0}, {"date": "2023-09-15", "close": 27.95, "volume": 1216565.0}, {"date": "2023-09-18", "close": 26.91, "volume": 388623.0}, {"date": "2023-09-19", "close": 26.61, "volume": 296846.0}, {"date": "2023-09-20", "close": 26.26, "volume": 305048.0}, {"date": "2023-09-21", "close": 26.24, "volume": 325540.0}, {"date": "2023-09-22", "close": 25.45, "volume": 435223.0}, {"date": "2023-09-25", "close": 25.84, "volume": 557100.0}, {"date": "2023-09-26", "close": 26.51, "volume": 409982.0}, {"date": "2023-09-27", "close": 27.34, "volume": 583043.0}, {"date": "2023-09-28", "close": 27.99, "volume": 499433.0}, {"date": "2023-09-29", "close": 27.52, "volume": 360622.0}, {"date": "2023-10-02", "close": 27.37, "volume": 552216.0}, {"date": "2023-10-03", "close": 26.26, "volume": 479796.0}, {"date": "2023-10-04", "close": 26.5, "volume": 558169.0}, {"date": "2023-10-05", "close": 27.56, "volume": 478702.0}, {"date": "2023-10-06", "close": 27.92, "volume": 375310.0}, {"date": "2023-10-09", "close": 27.76, "volume": 173167.0}, {"date": "2023-10-10", "close": 28.28, "volume": 298413.0}, {"date": "2023-10-11", "close": 28.01, "volume": 246392.0}, {"date": "2023-10-12", "close": 26.49, "volume": 451393.0}, {"date": "2023-10-13", "close": 26.14, "volume": 562352.0}, {"date": "2023-10-16", "close": 26.78, "volume": 511894.0}, {"date": "2023-10-17", "close": 24.62, "volume": 832974.0}, {"date": "2023-10-18", "close": 24.0, "volume": 748374.0}, {"date": "2023-10-19", "close": 24.39, "volume": 391807.0}, {"date": "2023-10-20", "close": 24.43, "volume": 389005.0}, {"date": "2023-10-23", "close": 24.32, "volume": 483238.0}, {"date": "2023-10-24", "close": 24.45, "volume": 456507.0}, {"date": "2023-10-25", "close": 23.5, "volume": 549808.0}, {"date": "2023-10-26", "close": 23.3, "volume": 407622.0}, {"date": "2023-10-27", "close": 22.61, "volume": 363485.0}, {"date": "2023-10-30", "close": 22.7, "volume": 362402.0}, {"date": "2023-10-31", "close": 23.52, "volume": 413858.0}, {"date": "2023-11-01", "close": 23.57, "volume": 467955.0}, {"date": "2023-11-02", "close": 24.01, "volume": 602165.0}, {"date": "2023-11-03", "close": 25.98, "volume": 1191107.0}, {"date": "2023-11-06", "close": 29.35, "volume": 4060978.0}, {"date": "2023-11-07", "close": 29.02, "volume": 1305042.0}, {"date": "2023-11-08", "close": 26.5, "volume": 2830018.0}, {"date": "2023-11-09", "close": 25.78, "volume": 1929800.0}, {"date": "2023-11-10", "close": 26.94, "volume": 1997977.0}, {"date": "2023-11-13", "close": 26.97, "volume": 1374624.0}, {"date": "2023-11-14", "close": 27.9, "volume": 1734577.0}, {"date": "2023-11-15", "close": 28.53, "volume": 1177722.0}, {"date": "2023-11-16", "close": 27.79, "volume": 846241.0}, {"date": "2023-11-17", "close": 29.09, "volume": 466324.0}, {"date": "2023-11-20", "close": 27.23, "volume": 1726722.0}, {"date": "2023-11-21", "close": 28.01, "volume": 861390.0}, {"date": "2023-11-22", "close": 27.75, "volume": 394657.0}, {"date": "2023-11-24", "close": 28.67, "volume": 262776.0}, {"date": "2023-11-27", "close": 29.19, "volume": 713620.0}, {"date": "2023-11-28", "close": 28.21, "volume": 868701.0}, {"date": "2023-11-29", "close": 29.31, "volume": 886885.0}, {"date": "2023-11-30", "close": 30.21, "volume": 833640.0}, {"date": "2023-12-01", "close": 32.02, "volume": 836318.0}, {"date": "2023-12-04", "close": 31.95, "volume": 685338.0}, {"date": "2023-12-05", "close": 31.67, "volume": 553696.0}, {"date": "2023-12-06", "close": 31.6, "volume": 462331.0}, {"date": "2023-12-07", "close": 31.83, "volume": 701527.0}, {"date": "2023-12-08", "close": 31.43, "volume": 344526.0}, {"date": "2023-12-11", "close": 31.11, "volume": 293030.0}, {"date": "2023-12-12", "close": 32.06, "volume": 389715.0}, {"date": "2023-12-13", "close": 34.68, "volume": 957486.0}, {"date": "2023-12-14", "close": 36.15, "volume": 913463.0}, {"date": "2023-12-15", "close": 37.15, "volume": 1124379.0}, {"date": "2023-12-18", "close": 36.85, "volume": 647158.0}, {"date": "2023-12-19", "close": 37.92, "volume": 791357.0}, {"date": "2023-12-20", "close": 37.78, "volume": 692853.0}, {"date": "2023-12-21", "close": 37.81, "volume": 322429.0}, {"date": "2023-12-22", "close": 39.48, "volume": 465730.0}, {"date": "2023-12-26", "close": 40.22, "volume": 441681.0}, {"date": "2023-12-27", "close": 40.65, "volume": 470243.0}, {"date": "2023-12-28", "close": 40.0, "volume": 597730.0}, {"date": "2023-12-29", "close": 39.66, "volume": 574566.0}, {"date": "2024-01-02", "close": 40.41, "volume": 449144.0}, {"date": "2024-01-03", "close": 39.36, "volume": 426659.0}, {"date": "2024-01-04", "close": 39.11, "volume": 350313.0}, {"date": "2024-01-05", "close": 39.68, "volume": 441430.0}, {"date": "2024-01-08", "close": 41.59, "volume": 548544.0}, {"date": "2024-01-09", "close": 40.3, "volume": 548793.0}, {"date": "2024-01-10", "close": 38.49, "volume": 543771.0}, {"date": "2024-01-11", "close": 41.03, "volume": 1115595.0}, {"date": "2024-01-12", "close": 42.04, "volume": 1422368.0}, {"date": "2024-01-16", "close": 41.59, "volume": 1589420.0}, {"date": "2024-01-17", "close": 39.71, "volume": 860838.0}, {"date": "2024-01-18", "close": 39.66, "volume": 420969.0}, {"date": "2024-01-19", "close": 39.99, "volume": 430659.0}, {"date": "2024-01-22", "close": 39.96, "volume": 487854.0}, {"date": "2024-01-23", "close": 38.61, "volume": 391278.0}, {"date": "2024-01-24", "close": 37.53, "volume": 675710.0}, {"date": "2024-01-25", "close": 37.34, "volume": 826631.0}, {"date": "2024-01-26", "close": 36.57, "volume": 415858.0}, {"date": "2024-01-29", "close": 36.38, "volume": 957913.0}, {"date": "2024-01-30", "close": 36.02, "volume": 543218.0}, {"date": "2024-01-31", "close": 35.22, "volume": 654995.0}, {"date": "2024-02-01", "close": 35.5, "volume": 859259.0}, {"date": "2024-02-02", "close": 35.54, "volume": 563158.0}, {"date": "2024-02-05", "close": 37.06, "volume": 698807.0}, {"date": "2024-02-06", "close": 37.2, "volume": 904875.0}, {"date": "2024-02-07", "close": 37.81, "volume": 645595.0}, {"date": "2024-02-08", "close": 37.52, "volume": 460211.0}, {"date": "2024-02-09", "close": 38.04, "volume": 491059.0}, {"date": "2024-02-12", "close": 37.59, "volume": 535549.0}, {"date": "2024-02-13", "close": 35.27, "volume": 566941.0}, {"date": "2024-02-14", "close": 36.26, "volume": 918567.0}, {"date": "2024-02-15", "close": 36.8, "volume": 858997.0}, {"date": "2024-02-16", "close": 38.25, "volume": 1196286.0}, {"date": "2024-02-20", "close": 38.5, "volume": 591202.0}, {"date": "2024-02-21", "close": 37.72, "volume": 509903.0}, {"date": "2024-02-22", "close": 37.44, "volume": 392435.0}, {"date": "2024-02-23", "close": 37.75, "volume": 1194150.0}, {"date": "2024-02-26", "close": 48.23, "volume": 4816410.0}, {"date": "2024-02-27", "close": 51.04, "volume": 1902298.0}, {"date": "2024-02-28", "close": 51.37, "volume": 991970.0}, {"date": "2024-02-29", "close": 48.06, "volume": 1224576.0}, {"date": "2024-03-01", "close": 51.88, "volume": 3169572.0}, {"date": "2024-03-04", "close": 50.71, "volume": 2070675.0}, {"date": "2024-03-05", "close": 50.01, "volume": 2261141.0}, {"date": "2024-03-06", "close": 48.55, "volume": 1705188.0}, {"date": "2024-03-07", "close": 46.96, "volume": 763769.0}, {"date": "2024-03-08", "close": 47.91, "volume": 884105.0}, {"date": "2024-03-11", "close": 46.54, "volume": 686523.0}, {"date": "2024-03-12", "close": 46.05, "volume": 725614.0}, {"date": "2024-03-13", "close": 45.32, "volume": 1374109.0}, {"date": "2024-03-14", "close": 42.52, "volume": 924705.0}, {"date": "2024-03-15", "close": 42.01, "volume": 2339842.0}, {"date": "2024-03-18", "close": 40.96, "volume": 1180657.0}, {"date": "2024-03-19", "close": 40.49, "volume": 1006204.0}, {"date": "2024-03-20", "close": 42.15, "volume": 923317.0}, {"date": "2024-03-21", "close": 41.01, "volume": 916543.0}, {"date": "2024-03-22", "close": 41.99, "volume": 712892.0}, {"date": "2024-03-25", "close": 41.44, "volume": 838232.0}, {"date": "2024-03-26", "close": 41.04, "volume": 481371.0}, {"date": "2024-03-27", "close": 41.79, "volume": 490048.0}, {"date": "2024-03-28", "close": 41.97, "volume": 579712.0}, {"date": "2024-04-01", "close": 41.64, "volume": 643689.0}, {"date": "2024-04-02", "close": 41.16, "volume": 1316269.0}, {"date": "2024-04-03", "close": 40.35, "volume": 821381.0}, {"date": "2024-04-04", "close": 39.57, "volume": 620032.0}, {"date": "2024-04-05", "close": 39.58, "volume": 482968.0}, {"date": "2024-04-08", "close": 39.74, "volume": 310011.0}, {"date": "2024-04-09", "close": 40.62, "volume": 488146.0}, {"date": "2024-04-10", "close": 39.19, "volume": 785230.0}, {"date": "2024-04-11", "close": 40.87, "volume": 595686.0}, {"date": "2024-04-12", "close": 39.25, "volume": 498039.0}, {"date": "2024-04-15", "close": 39.07, "volume": 409378.0}, {"date": "2024-04-16", "close": 38.6, "volume": 722557.0}, {"date": "2024-04-17", "close": 39.63, "volume": 954933.0}, {"date": "2024-04-18", "close": 38.53, "volume": 576622.0}, {"date": "2024-04-19", "close": 37.98, "volume": 592537.0}, {"date": "2024-04-22", "close": 38.85, "volume": 552455.0}, {"date": "2024-04-23", "close": 37.77, "volume": 435996.0}, {"date": "2024-04-24", "close": 37.02, "volume": 394653.0}, {"date": "2024-04-25", "close": 36.26, "volume": 1021746.0}, {"date": "2024-04-26", "close": 36.3, "volume": 324978.0}, {"date": "2024-04-29", "close": 37.0, "volume": 499042.0}, {"date": "2024-04-30", "close": 37.42, "volume": 526446.0}, {"date": "2024-05-01", "close": 39.35, "volume": 890615.0}, {"date": "2024-05-02", "close": 40.86, "volume": 569465.0}, {"date": "2024-05-03", "close": 42.56, "volume": 605345.0}, {"date": "2024-05-06", "close": 41.65, "volume": 548617.0}, {"date": "2024-05-07", "close": 42.21, "volume": 911674.0}, {"date": "2024-05-08", "close": 41.21, "volume": 397280.0}, {"date": "2024-05-09", "close": 41.06, "volume": 445535.0}, {"date": "2024-05-10", "close": 39.92, "volume": 504888.0}, {"date": "2024-05-13", "close": 40.11, "volume": 372718.0}, {"date": "2024-05-14", "close": 39.47, "volume": 635680.0}, {"date": "2024-05-15", "close": 40.17, "volume": 472678.0}, {"date": "2024-05-16", "close": 39.94, "volume": 950952.0}, {"date": "2024-05-17", "close": 38.21, "volume": 463536.0}, {"date": "2024-05-20", "close": 37.75, "volume": 504943.0}, {"date": "2024-05-21", "close": 37.67, "volume": 403532.0}, {"date": "2024-05-22", "close": 38.1, "volume": 938552.0}, {"date": "2024-05-23", "close": 36.32, "volume": 565201.0}, {"date": "2024-05-24", "close": 36.92, "volume": 338442.0}, {"date": "2024-05-28", "close": 35.38, "volume": 1056246.0}, {"date": "2024-05-29", "close": 34.22, "volume": 465094.0}, {"date": "2024-05-30", "close": 33.62, "volume": 615222.0}, {"date": "2024-05-31", "close": 33.3, "volume": 490434.0}, {"date": "2024-06-03", "close": 33.47, "volume": 874595.0}, {"date": "2024-06-04", "close": 32.76, "volume": 1012487.0}, {"date": "2024-06-05", "close": 33.01, "volume": 510550.0}, {"date": "2024-06-06", "close": 35.11, "volume": 671482.0}, {"date": "2024-06-07", "close": 35.28, "volume": 962023.0}, {"date": "2024-06-10", "close": 34.64, "volume": 636535.0}, {"date": "2024-06-11", "close": 35.57, "volume": 470885.0}, {"date": "2024-06-12", "close": 36.01, "volume": 659329.0}, {"date": "2024-06-13", "close": 36.43, "volume": 409318.0}, {"date": "2024-06-14", "close": 34.67, "volume": 692990.0}, {"date": "2024-06-17", "close": 34.91, "volume": 601118.0}, {"date": "2024-06-18", "close": 34.66, "volume": 581366.0}, {"date": "2024-06-20", "close": 35.69, "volume": 480959.0}, {"date": "2024-06-21", "close": 35.27, "volume": 1605105.0}, {"date": "2024-06-24", "close": 36.17, "volume": 833478.0}, {"date": "2024-06-25", "close": 36.21, "volume": 748448.0}, {"date": "2024-06-26", "close": 36.11, "volume": 523727.0}, {"date": "2024-06-27", "close": 37.69, "volume": 395972.0}, {"date": "2024-06-28", "close": 37.01, "volume": 2647274.0}, {"date": "2024-07-01", "close": 38.99, "volume": 831883.0}, {"date": "2024-07-02", "close": 37.01, "volume": 673336.0}, {"date": "2024-07-03", "close": 35.91, "volume": 206863.0}, {"date": "2024-07-05", "close": 35.5, "volume": 706960.0}, {"date": "2024-07-08", "close": 36.36, "volume": 372276.0}, {"date": "2024-07-09", "close": 37.17, "volume": 250073.0}, {"date": "2024-07-10", "close": 36.63, "volume": 313169.0}, {"date": "2024-07-11", "close": 38.42, "volume": 621325.0}, {"date": "2024-07-12", "close": 39.8, "volume": 744089.0}, {"date": "2024-07-15", "close": 39.55, "volume": 689870.0}, {"date": "2024-07-16", "close": 39.98, "volume": 648905.0}, {"date": "2024-07-17", "close": 38.78, "volume": 540883.0}, {"date": "2024-07-18", "close": 37.57, "volume": 457054.0}, {"date": "2024-07-19", "close": 36.76, "volume": 480429.0}, {"date": "2024-07-22", "close": 36.34, "volume": 539490.0}, {"date": "2024-07-23", "close": 38.84, "volume": 971894.0}, {"date": "2024-07-24", "close": 39.31, "volume": 448340.0}, {"date": "2024-07-25", "close": 43.86, "volume": 1054147.0}, {"date": "2024-07-26", "close": 44.56, "volume": 1052059.0}, {"date": "2024-07-29", "close": 41.99, "volume": 582658.0}, {"date": "2024-07-30", "close": 38.44, "volume": 2866452.0}, {"date": "2024-07-31", "close": 38.11, "volume": 767341.0}, {"date": "2024-08-01", "close": 37.55, "volume": 801615.0}, {"date": "2024-08-02", "close": 34.78, "volume": 823799.0}, {"date": "2024-08-05", "close": 32.72, "volume": 820335.0}, {"date": "2024-08-06", "close": 33.51, "volume": 697659.0}, {"date": "2024-08-07", "close": 32.06, "volume": 436473.0}, {"date": "2024-08-08", "close": 32.71, "volume": 467247.0}, {"date": "2024-08-09", "close": 32.92, "volume": 341074.0}, {"date": "2024-08-12", "close": 33.46, "volume": 317739.0}, {"date": "2024-08-13", "close": 33.28, "volume": 630549.0}, {"date": "2024-08-14", "close": 32.33, "volume": 610009.0}, {"date": "2024-08-15", "close": 33.1, "volume": 1209471.0}, {"date": "2024-08-16", "close": 34.18, "volume": 809662.0}, {"date": "2024-08-19", "close": 35.48, "volume": 584653.0}, {"date": "2024-08-20", "close": 35.76, "volume": 505646.0}, {"date": "2024-08-21", "close": 36.08, "volume": 691074.0}, {"date": "2024-08-22", "close": 35.28, "volume": 553204.0}, {"date": "2024-08-23", "close": 37.17, "volume": 510503.0}, {"date": "2024-08-26", "close": 37.7, "volume": 478858.0}, {"date": "2024-08-27", "close": 38.17, "volume": 340134.0}, {"date": "2024-08-28", "close": 38.47, "volume": 530953.0}, {"date": "2024-08-29", "close": 39.93, "volume": 599167.0}, {"date": "2024-08-30", "close": 41.33, "volume": 700623.0}, {"date": "2024-09-03", "close": 41.5, "volume": 1161918.0}, {"date": "2024-09-04", "close": 44.54, "volume": 978172.0}, {"date": "2024-09-05", "close": 43.47, "volume": 762610.0}, {"date": "2024-09-06", "close": 43.76, "volume": 517399.0}, {"date": "2024-09-09", "close": 42.28, "volume": 770788.0}, {"date": "2024-09-10", "close": 42.04, "volume": 604283.0}, {"date": "2024-09-11", "close": 41.64, "volume": 444269.0}, {"date": "2024-09-12", "close": 41.75, "volume": 385098.0}, {"date": "2024-09-13", "close": 44.16, "volume": 545418.0}, {"date": "2024-09-16", "close": 42.86, "volume": 1000009.0}, {"date": "2024-09-17", "close": 41.24, "volume": 1142309.0}, {"date": "2024-09-18", "close": 41.85, "volume": 1079374.0}, {"date": "2024-09-19", "close": 41.16, "volume": 1209854.0}, {"date": "2024-09-20", "close": 41.24, "volume": 1389935.0}, {"date": "2024-09-23", "close": 40.17, "volume": 630412.0}, {"date": "2024-09-24", "close": 40.96, "volume": 803290.0}, {"date": "2024-09-25", "close": 36.02, "volume": 12343030.0}, {"date": "2024-09-26", "close": 32.86, "volume": 3071810.0}, {"date": "2024-09-27", "close": 33.2, "volume": 1366136.0}, {"date": "2024-09-30", "close": 33.99, "volume": 1017905.0}, {"date": "2024-10-01", "close": 32.4, "volume": 992558.0}, {"date": "2024-10-02", "close": 30.21, "volume": 1044278.0}, {"date": "2024-10-03", "close": 30.84, "volume": 1216444.0}, {"date": "2024-10-04", "close": 30.65, "volume": 630082.0}, {"date": "2024-10-07", "close": 30.41, "volume": 1082455.0}, {"date": "2024-10-08", "close": 30.55, "volume": 441434.0}, {"date": "2024-10-09", "close": 30.09, "volume": 829361.0}, {"date": "2024-10-10", "close": 29.68, "volume": 579568.0}, {"date": "2024-10-11", "close": 31.32, "volume": 559948.0}, {"date": "2024-10-14", "close": 30.28, "volume": 1072507.0}, {"date": "2024-10-15", "close": 29.4, "volume": 715854.0}, {"date": "2024-10-16", "close": 29.72, "volume": 780551.0}, {"date": "2024-10-17", "close": 28.74, "volume": 1067156.0}, {"date": "2024-10-18", "close": 28.25, "volume": 864609.0}, {"date": "2024-10-21", "close": 28.69, "volume": 820021.0}, {"date": "2024-10-22", "close": 28.76, "volume": 595099.0}, {"date": "2024-10-23", "close": 28.67, "volume": 821584.0}, {"date": "2024-10-24", "close": 28.13, "volume": 621509.0}, {"date": "2024-10-25", "close": 26.95, "volume": 618496.0}, {"date": "2024-10-28", "close": 27.97, "volume": 1152774.0}, {"date": "2024-10-29", "close": 26.86, "volume": 2096620.0}, {"date": "2024-10-30", "close": 26.33, "volume": 669873.0}, {"date": "2024-10-31", "close": 26.06, "volume": 1606798.0}, {"date": "2024-11-01", "close": 25.68, "volume": 1128081.0}, {"date": "2024-11-04", "close": 25.39, "volume": 1120509.0}, {"date": "2024-11-05", "close": 25.43, "volume": 1303321.0}, {"date": "2024-11-06", "close": 27.63, "volume": 1718447.0}, {"date": "2024-11-07", "close": 26.47, "volume": 856400.0}, {"date": "2024-11-08", "close": 26.22, "volume": 1280168.0}, {"date": "2024-11-11", "close": 26.21, "volume": 1055007.0}, {"date": "2024-11-12", "close": 27.01, "volume": 1115008.0}, {"date": "2024-11-13", "close": 26.84, "volume": 831992.0}, {"date": "2024-11-14", "close": 25.74, "volume": 866476.0}, {"date": "2024-11-15", "close": 23.55, "volume": 1249780.0}, {"date": "2024-11-18", "close": 23.31, "volume": 956987.0}, {"date": "2024-11-19", "close": 24.98, "volume": 1043169.0}, {"date": "2024-11-20", "close": 26.4, "volume": 1123258.0}, {"date": "2024-11-21", "close": 26.22, "volume": 720414.0}, {"date": "2024-11-22", "close": 27.02, "volume": 691020.0}, {"date": "2024-11-25", "close": 28.14, "volume": 946607.0}, {"date": "2024-11-26", "close": 26.76, "volume": 3325140.0}, {"date": "2024-11-27", "close": 27.89, "volume": 766876.0}, {"date": "2024-11-29", "close": 27.44, "volume": 340442.0}, {"date": "2024-12-02", "close": 27.23, "volume": 1136075.0}, {"date": "2024-12-03", "close": 26.22, "volume": 353857.0}, {"date": "2024-12-04", "close": 26.58, "volume": 730706.0}, {"date": "2024-12-05", "close": 26.06, "volume": 583543.0}, {"date": "2024-12-06", "close": 26.77, "volume": 1457491.0}, {"date": "2024-12-09", "close": 26.4, "volume": 1710143.0}, {"date": "2024-12-10", "close": 26.51, "volume": 1003320.0}, {"date": "2024-12-11", "close": 27.01, "volume": 1057524.0}, {"date": "2024-12-12", "close": 26.45, "volume": 819630.0}, {"date": "2024-12-13", "close": 25.41, "volume": 1040099.0}, {"date": "2024-12-16", "close": 26.2, "volume": 755474.0}, {"date": "2024-12-17", "close": 26.04, "volume": 705369.0}, {"date": "2024-12-18", "close": 24.82, "volume": 690427.0}, {"date": "2024-12-19", "close": 25.38, "volume": 847410.0}, {"date": "2024-12-20", "close": 25.14, "volume": 2166760.0}, {"date": "2024-12-23", "close": 24.77, "volume": 1669986.0}, {"date": "2024-12-24", "close": 25.13, "volume": 265236.0}, {"date": "2024-12-26", "close": 25.65, "volume": 385000.0}, {"date": "2024-12-27", "close": 25.39, "volume": 738818.0}, {"date": "2024-12-30", "close": 25.12, "volume": 392409.0}, {"date": "2024-12-31", "close": 25.27, "volume": 448817.0}, {"date": "2025-01-02", "close": 25.79, "volume": 867535.0}, {"date": "2025-01-03", "close": 26.81, "volume": 1342382.0}, {"date": "2025-01-06", "close": 26.58, "volume": 1467924.0}, {"date": "2025-01-07", "close": 27.6, "volume": 1321630.0}, {"date": "2025-01-08", "close": 26.53, "volume": 1941450.0}, {"date": "2025-01-10", "close": 24.35, "volume": 1225401.0}, {"date": "2025-01-13", "close": 24.32, "volume": 1625012.0}, {"date": "2025-01-14", "close": 22.94, "volume": 1419947.0}, {"date": "2025-01-15", "close": 22.62, "volume": 1296087.0}, {"date": "2025-01-16", "close": 22.76, "volume": 1084697.0}, {"date": "2025-01-17", "close": 23.78, "volume": 854667.0}, {"date": "2025-01-21", "close": 24.61, "volume": 913580.0}, {"date": "2025-01-22", "close": 24.24, "volume": 526786.0}, {"date": "2025-01-23", "close": 24.41, "volume": 665001.0}, {"date": "2025-01-24", "close": 24.02, "volume": 631316.0}, {"date": "2025-01-27", "close": 24.54, "volume": 956941.0}, {"date": "2025-01-28", "close": 24.62, "volume": 688248.0}, {"date": "2025-01-29", "close": 25.51, "volume": 975205.0}, {"date": "2025-01-30", "close": 25.26, "volume": 680786.0}, {"date": "2025-01-31", "close": 24.49, "volume": 846596.0}, {"date": "2025-02-03", "close": 23.65, "volume": 1270393.0}, {"date": "2025-02-04", "close": 23.15, "volume": 817662.0}, {"date": "2025-02-05", "close": 23.99, "volume": 1155840.0}, {"date": "2025-02-06", "close": 23.29, "volume": 733456.0}, {"date": "2025-02-07", "close": 22.47, "volume": 650194.0}, {"date": "2025-02-10", "close": 21.53, "volume": 980092.0}, {"date": "2025-02-11", "close": 21.91, "volume": 577123.0}, {"date": "2025-02-12", "close": 22.26, "volume": 920471.0}, {"date": "2025-02-13", "close": 23.06, "volume": 1128216.0}, {"date": "2025-02-14", "close": 22.7, "volume": 460618.0}, {"date": "2025-02-18", "close": 22.54, "volume": 541371.0}, {"date": "2025-02-19", "close": 23.05, "volume": 412984.0}, {"date": "2025-02-20", "close": 22.59, "volume": 325743.0}, {"date": "2025-02-21", "close": 22.46, "volume": 729634.0}, {"date": "2025-02-24", "close": 21.33, "volume": 668540.0}, {"date": "2025-02-25", "close": 20.8, "volume": 902703.0}, {"date": "2025-02-26", "close": 20.63, "volume": 574671.0}, {"date": "2025-02-27", "close": 20.31, "volume": 339813.0}, {"date": "2025-02-28", "close": 20.57, "volume": 1329020.0}, {"date": "2025-03-03", "close": 19.35, "volume": 836327.0}, {"date": "2025-03-04", "close": 20.0, "volume": 737768.0}, {"date": "2025-03-05", "close": 21.1, "volume": 841525.0}, {"date": "2025-03-06", "close": 21.33, "volume": 757663.0}, {"date": "2025-03-07", "close": 20.67, "volume": 588861.0}, {"date": "2025-03-10", "close": 19.56, "volume": 743812.0}, {"date": "2025-03-11", "close": 20.5, "volume": 1481007.0}, {"date": "2025-03-12", "close": 21.17, "volume": 877169.0}, {"date": "2025-03-13", "close": 20.14, "volume": 507428.0}, {"date": "2025-03-14", "close": 20.42, "volume": 893741.0}, {"date": "2025-03-17", "close": 20.35, "volume": 734277.0}, {"date": "2025-03-18", "close": 19.89, "volume": 424240.0}, {"date": "2025-03-19", "close": 19.95, "volume": 419766.0}, {"date": "2025-03-20", "close": 19.88, "volume": 555203.0}, {"date": "2025-03-21", "close": 19.64, "volume": 1356153.0}, {"date": "2025-03-24", "close": 20.78, "volume": 963598.0}, {"date": "2025-03-25", "close": 20.15, "volume": 687331.0}, {"date": "2025-03-26", "close": 19.57, "volume": 628534.0}, {"date": "2025-03-27", "close": 19.98, "volume": 574141.0}, {"date": "2025-03-28", "close": 19.93, "volume": 673963.0}, {"date": "2025-03-31", "close": 18.15, "volume": 1294079.0}, {"date": "2025-04-01", "close": 16.85, "volume": 1106262.0}, {"date": "2025-04-02", "close": 17.38, "volume": 707344.0}, {"date": "2025-04-03", "close": 17.15, "volume": 792004.0}, {"date": "2025-04-04", "close": 15.78, "volume": 1183579.0}, {"date": "2025-04-07", "close": 15.73, "volume": 1306427.0}, {"date": "2025-04-08", "close": 15.13, "volume": 1271560.0}, {"date": "2025-04-09", "close": 16.41, "volume": 1348204.0}, {"date": "2025-04-10", "close": 15.94, "volume": 907716.0}, {"date": "2025-04-11", "close": 16.84, "volume": 805581.0}, {"date": "2025-04-14", "close": 17.79, "volume": 864278.0}, {"date": "2025-04-15", "close": 18.37, "volume": 770383.0}, {"date": "2025-04-16", "close": 17.8, "volume": 1017680.0}, {"date": "2025-04-17", "close": 18.3, "volume": 457867.0}, {"date": "2025-04-21", "close": 18.94, "volume": 609350.0}, {"date": "2025-04-22", "close": 19.39, "volume": 579581.0}, {"date": "2025-04-23", "close": 19.43, "volume": 583964.0}, {"date": "2025-04-24", "close": 19.58, "volume": 452684.0}, {"date": "2025-04-25", "close": 19.57, "volume": 377561.0}, {"date": "2025-04-28", "close": 21.36, "volume": 999719.0}, {"date": "2025-04-29", "close": 20.93, "volume": 709188.0}, {"date": "2025-04-30", "close": 20.83, "volume": 684638.0}, {"date": "2025-05-01", "close": 20.71, "volume": 621747.0}, {"date": "2025-05-02", "close": 20.66, "volume": 598699.0}, {"date": "2025-05-05", "close": 20.29, "volume": 770173.0}, {"date": "2025-05-06", "close": 18.4, "volume": 895791.0}, {"date": "2025-05-07", "close": 18.91, "volume": 707745.0}, {"date": "2025-05-08", "close": 19.52, "volume": 642569.0}, {"date": "2025-05-09", "close": 18.33, "volume": 1001538.0}, {"date": "2025-05-12", "close": 20.18, "volume": 1005574.0}, {"date": "2025-05-13", "close": 19.62, "volume": 701478.0}, {"date": "2025-05-14", "close": 18.94, "volume": 699650.0}, {"date": "2025-05-15", "close": 20.1, "volume": 615545.0}, {"date": "2025-05-16", "close": 20.45, "volume": 705961.0}, {"date": "2025-05-19", "close": 20.91, "volume": 614384.0}, {"date": "2025-05-20", "close": 20.49, "volume": 872917.0}, {"date": "2025-05-21", "close": 19.95, "volume": 1329891.0}, {"date": "2025-05-22", "close": 20.37, "volume": 538144.0}, {"date": "2025-05-23", "close": 20.35, "volume": 477438.0}, {"date": "2025-05-27", "close": 19.78, "volume": 1674005.0}, {"date": "2025-05-28", "close": 18.66, "volume": 1027797.0}, {"date": "2025-05-29", "close": 19.84, "volume": 2822705.0}, {"date": "2025-05-30", "close": 19.78, "volume": 923822.0}, {"date": "2025-06-02", "close": 19.97, "volume": 706714.0}, {"date": "2025-06-03", "close": 19.87, "volume": 2485387.0}, {"date": "2025-06-04", "close": 19.67, "volume": 754012.0}, {"date": "2025-06-05", "close": 19.53, "volume": 667715.0}, {"date": "2025-06-06", "close": 21.35, "volume": 852593.0}, {"date": "2025-06-09", "close": 20.71, "volume": 851207.0}, {"date": "2025-06-10", "close": 20.92, "volume": 992492.0}, {"date": "2025-06-11", "close": 20.42, "volume": 904291.0}, {"date": "2025-06-12", "close": 20.35, "volume": 1957398.0}, {"date": "2025-06-13", "close": 21.26, "volume": 2820512.0}, {"date": "2025-06-16", "close": 20.34, "volume": 1503934.0}, {"date": "2025-06-17", "close": 20.06, "volume": 584718.0}, {"date": "2025-06-18", "close": 20.82, "volume": 745708.0}, {"date": "2025-06-20", "close": 20.5, "volume": 1564761.0}, {"date": "2025-06-23", "close": 20.39, "volume": 680420.0}, {"date": "2025-06-24", "close": 21.65, "volume": 898745.0}, {"date": "2025-06-25", "close": 21.46, "volume": 600257.0}, {"date": "2025-06-26", "close": 21.17, "volume": 762706.0}, {"date": "2025-06-27", "close": 20.29, "volume": 2469431.0}, {"date": "2025-06-30", "close": 20.35, "volume": 1468836.0}, {"date": "2025-07-01", "close": 21.21, "volume": 1828904.0}, {"date": "2025-07-02", "close": 22.11, "volume": 1642250.0}, {"date": "2025-07-03", "close": 22.0, "volume": 978039.0}, {"date": "2025-07-07", "close": 20.98, "volume": 781685.0}, {"date": "2025-07-08", "close": 21.33, "volume": 701230.0}, {"date": "2025-07-09", "close": 22.46, "volume": 1124711.0}, {"date": "2025-07-10", "close": 22.68, "volume": 642092.0}, {"date": "2025-07-11", "close": 22.91, "volume": 808270.0}, {"date": "2025-07-14", "close": 23.36, "volume": 499774.0}, {"date": "2025-07-15", "close": 22.85, "volume": 964101.0}, {"date": "2025-07-16", "close": 22.98, "volume": 676377.0}, {"date": "2025-07-17", "close": 22.97, "volume": 1019794.0}, {"date": "2025-07-18", "close": 22.41, "volume": 880630.0}, {"date": "2025-07-21", "close": 22.06, "volume": 745827.0}, {"date": "2025-07-22", "close": 22.36, "volume": 717511.0}, {"date": "2025-07-23", "close": 23.87, "volume": 1237774.0}, {"date": "2025-07-24", "close": 23.22, "volume": 849843.0}, {"date": "2025-07-25", "close": 23.35, "volume": 969967.0}, {"date": "2025-07-28", "close": 22.01, "volume": 1169614.0}, {"date": "2025-07-29", "close": 21.95, "volume": 694130.0}, {"date": "2025-07-30", "close": 22.81, "volume": 1020052.0}, {"date": "2025-07-31", "close": 21.98, "volume": 783425.0}, {"date": "2025-08-01", "close": 22.19, "volume": 768053.0}, {"date": "2025-08-04", "close": 21.8, "volume": 827216.0}, {"date": "2025-08-05", "close": 22.13, "volume": 935771.0}, {"date": "2025-08-06", "close": 21.44, "volume": 991064.0}, {"date": "2025-08-07", "close": 21.21, "volume": 841052.0}, {"date": "2025-08-08", "close": 20.66, "volume": 770963.0}, {"date": "2025-08-11", "close": 20.01, "volume": 1527705.0}, {"date": "2025-08-12", "close": 23.8, "volume": 1883571.0}, {"date": "2025-08-13", "close": 24.99, "volume": 2030661.0}, {"date": "2025-08-14", "close": 24.94, "volume": 1100609.0}, {"date": "2025-08-15", "close": 25.5, "volume": 1401124.0}, {"date": "2025-08-18", "close": 24.48, "volume": 1670766.0}, {"date": "2025-08-19", "close": 24.02, "volume": 1362382.0}, {"date": "2025-08-20", "close": 20.89, "volume": 3093572.0}, {"date": "2025-08-21", "close": 22.02, "volume": 2428843.0}, {"date": "2025-08-22", "close": 22.46, "volume": 1797866.0}, {"date": "2025-08-25", "close": 21.93, "volume": 1609643.0}, {"date": "2025-08-26", "close": 21.75, "volume": 1201719.0}, {"date": "2025-08-27", "close": 22.6, "volume": 1385478.0}, {"date": "2025-08-28", "close": 22.38, "volume": 1871453.0}, {"date": "2025-08-29", "close": 22.08, "volume": 1329314.0}, {"date": "2025-09-02", "close": 22.06, "volume": 1891364.0}, {"date": "2025-09-03", "close": 23.61, "volume": 1622469.0}, {"date": "2025-09-04", "close": 22.78, "volume": 1442303.0}, {"date": "2025-09-05", "close": 22.87, "volume": 1140628.0}, {"date": "2025-09-08", "close": 23.4, "volume": 2679036.0}, {"date": "2025-09-09", "close": 24.3, "volume": 1025417.0}, {"date": "2025-09-10", "close": 24.96, "volume": 1534201.0}, {"date": "2025-09-11", "close": 25.2, "volume": 1135084.0}, {"date": "2025-09-12", "close": 24.45, "volume": 1298132.0}, {"date": "2025-09-15", "close": 24.5, "volume": 1130109.0}, {"date": "2025-09-16", "close": 24.58, "volume": 894093.0}, {"date": "2025-09-17", "close": 24.46, "volume": 1247152.0}, {"date": "2025-09-18", "close": 25.92, "volume": 1401723.0}, {"date": "2025-09-19", "close": 24.61, "volume": 2473764.0}, {"date": "2025-09-22", "close": 24.86, "volume": 1012689.0}, {"date": "2025-09-23", "close": 24.23, "volume": 859349.0}, {"date": "2025-09-24", "close": 25.6, "volume": 1215291.0}, {"date": "2025-09-25", "close": 25.25, "volume": 1058159.0}, {"date": "2025-09-26", "close": 26.14, "volume": 963919.0}, {"date": "2025-09-29", "close": 26.19, "volume": 739805.0}, {"date": "2025-09-30", "close": 25.87, "volume": 1168521.0}, {"date": "2025-10-01", "close": 25.29, "volume": 1121430.0}, {"date": "2025-10-02", "close": 25.85, "volume": 907351.0}, {"date": "2025-10-03", "close": 26.41, "volume": 967490.0}, {"date": "2025-10-06", "close": 26.38, "volume": 927305.0}, {"date": "2025-10-07", "close": 26.22, "volume": 643446.0}, {"date": "2025-10-08", "close": 27.24, "volume": 1066887.0}, {"date": "2025-10-09", "close": 27.54, "volume": 786542.0}, {"date": "2025-10-10", "close": 26.77, "volume": 1208522.0}, {"date": "2025-10-13", "close": 27.13, "volume": 1100938.0}, {"date": "2025-10-14", "close": 26.47, "volume": 964084.0}, {"date": "2025-10-15", "close": 27.34, "volume": 978817.0}, {"date": "2025-10-16", "close": 26.55, "volume": 773773.0}, {"date": "2025-10-17", "close": 26.83, "volume": 704642.0}, {"date": "2025-10-20", "close": 27.67, "volume": 633200.0}, {"date": "2025-10-21", "close": 27.91, "volume": 902584.0}, {"date": "2025-10-22", "close": 26.72, "volume": 639699.0}, {"date": "2025-10-23", "close": 26.26, "volume": 822124.0}, {"date": "2025-10-24", "close": 26.72, "volume": 461862.0}, {"date": "2025-10-27", "close": 27.37, "volume": 624006.0}, {"date": "2025-10-28", "close": 27.06, "volume": 507114.0}, {"date": "2025-10-29", "close": 25.99, "volume": 636937.0}, {"date": "2025-10-30", "close": 26.0, "volume": 850790.0}, {"date": "2025-10-31", "close": 26.73, "volume": 1176169.0}, {"date": "2025-11-03", "close": 24.75, "volume": 1344053.0}, {"date": "2025-11-04", "close": 23.85, "volume": 1300584.0}, {"date": "2025-11-05", "close": 23.73, "volume": 890688.0}, {"date": "2025-11-06", "close": 23.26, "volume": 822401.0}, {"date": "2025-11-07", "close": 22.9, "volume": 771918.0}, {"date": "2025-11-10", "close": 22.67, "volume": 1384048.0}, {"date": "2025-11-11", "close": 24.37, "volume": 1507241.0}, {"date": "2025-11-12", "close": 24.25, "volume": 807608.0}, {"date": "2025-11-13", "close": 23.72, "volume": 753191.0}, {"date": "2025-11-14", "close": 25.55, "volume": 962600.0}, {"date": "2025-11-17", "close": 26.0, "volume": 1285704.0}, {"date": "2025-11-18", "close": 25.58, "volume": 606010.0}, {"date": "2025-11-19", "close": 24.92, "volume": 893460.0}, {"date": "2025-11-20", "close": 25.07, "volume": 662032.0}, {"date": "2025-11-21", "close": 25.92, "volume": 607669.0}, {"date": "2025-11-24", "close": 26.32, "volume": 755234.0}, {"date": "2025-11-25", "close": 26.44, "volume": 408540.0}, {"date": "2025-11-26", "close": 26.79, "volume": 462131.0}, {"date": "2025-11-28", "close": 27.02, "volume": 292050.0}, {"date": "2025-12-01", "close": 25.92, "volume": 464783.0}, {"date": "2025-12-02", "close": 26.67, "volume": 831268.0}, {"date": "2025-12-03", "close": 27.81, "volume": 804537.0}, {"date": "2025-12-04", "close": 29.6, "volume": 741926.0}, {"date": "2025-12-05", "close": 29.45, "volume": 1067669.0}, {"date": "2025-12-08", "close": 29.8, "volume": 1092687.0}, {"date": "2025-12-09", "close": 28.09, "volume": 1561576.0}, {"date": "2025-12-10", "close": 28.19, "volume": 895951.0}, {"date": "2025-12-11", "close": 27.94, "volume": 669856.0}, {"date": "2025-12-12", "close": 27.51, "volume": 658746.0}, {"date": "2025-12-15", "close": 27.09, "volume": 864323.0}, {"date": "2025-12-16", "close": 26.68, "volume": 592892.0}, {"date": "2025-12-17", "close": 25.77, "volume": 678608.0}, {"date": "2025-12-18", "close": 25.29, "volume": 476218.0}, {"date": "2025-12-19", "close": 25.6, "volume": 1565703.0}, {"date": "2025-12-22", "close": 27.27, "volume": 738397.0}, {"date": "2025-12-23", "close": 26.58, "volume": 463673.0}, {"date": "2025-12-24", "close": 26.83, "volume": 221201.0}, {"date": "2025-12-26", "close": 26.4, "volume": 356294.0}, {"date": "2025-12-29", "close": 26.03, "volume": 491410.0}, {"date": "2025-12-30", "close": 26.43, "volume": 1167841.0}, {"date": "2025-12-31", "close": 27.16, "volume": 722719.0}, {"date": "2026-01-02", "close": 27.01, "volume": 1005162.0}, {"date": "2026-01-05", "close": 25.6, "volume": 783537.0}, {"date": "2026-01-06", "close": 26.28, "volume": 815569.0}, {"date": "2026-01-07", "close": 27.76, "volume": 593044.0}, {"date": "2026-01-08", "close": 27.35, "volume": 777492.0}, {"date": "2026-01-09", "close": 27.38, "volume": 544786.0}, {"date": "2026-01-12", "close": 25.67, "volume": 1060660.0}, {"date": "2026-01-13", "close": 25.93, "volume": 855749.0}, {"date": "2026-01-14", "close": 26.34, "volume": 1261921.0}, {"date": "2026-01-15", "close": 25.69, "volume": 730545.0}, {"date": "2026-01-16", "close": 25.65, "volume": 675539.0}, {"date": "2026-01-20", "close": 25.14, "volume": 464371.0}, {"date": "2026-01-21", "close": 26.17, "volume": 399006.0}, {"date": "2026-01-22", "close": 26.85, "volume": 323004.0}, {"date": "2026-01-23", "close": 25.92, "volume": 361236.0}, {"date": "2026-01-26", "close": 26.57, "volume": 898798.0}, {"date": "2026-01-27", "close": 26.23, "volume": 346651.0}, {"date": "2026-01-28", "close": 24.77, "volume": 359603.0}, {"date": "2026-01-29", "close": 24.69, "volume": 401156.0}, {"date": "2026-01-30", "close": 24.6, "volume": 568285.0}, {"date": "2026-02-02", "close": 24.66, "volume": 736377.0}, {"date": "2026-02-03", "close": 25.17, "volume": 818243.0}, {"date": "2026-02-04", "close": 24.27, "volume": 598034.0}, {"date": "2026-02-05", "close": 22.58, "volume": 1218268.0}, {"date": "2026-02-06", "close": 23.76, "volume": 818649.0}, {"date": "2026-02-09", "close": 24.81, "volume": 454029.0}, {"date": "2026-02-10", "close": 24.63, "volume": 362860.0}, {"date": "2026-02-11", "close": 24.6, "volume": 384473.0}, {"date": "2026-02-12", "close": 23.57, "volume": 413744.0}, {"date": "2026-02-13", "close": 23.0, "volume": 1187040.0}, {"date": "2026-02-17", "close": 22.94, "volume": 766663.0}, {"date": "2026-02-18", "close": 23.0, "volume": 614164.0}, {"date": "2026-02-19", "close": 23.54, "volume": 582257.0}, {"date": "2026-02-20", "close": 23.02, "volume": 448078.0}, {"date": "2026-02-23", "close": 24.32, "volume": 1088248.0}, {"date": "2026-02-24", "close": 24.84, "volume": 830140.0}, {"date": "2026-02-25", "close": 30.82, "volume": 3796853.0}, {"date": "2026-02-26", "close": 30.64, "volume": 1673209.0}, {"date": "2026-02-27", "close": 30.09, "volume": 1378953.0}, {"date": "2026-03-02", "close": 30.0, "volume": 1066086.0}, {"date": "2026-03-03", "close": 28.94, "volume": 1250969.0}, {"date": "2026-03-04", "close": 29.54, "volume": 875403.0}, {"date": "2026-03-05", "close": 29.36, "volume": 788487.0}, {"date": "2026-03-06", "close": 29.43, "volume": 673265.0}, {"date": "2026-03-09", "close": 30.73, "volume": 1677758.0}, {"date": "2026-03-10", "close": 31.15, "volume": 1079263.0}, {"date": "2026-03-11", "close": 31.23, "volume": 811910.0}, {"date": "2026-03-12", "close": 29.88, "volume": 685856.0}, {"date": "2026-03-13", "close": 29.51, "volume": 510034.0}, {"date": "2026-03-16", "close": 30.19, "volume": 776810.0}, {"date": "2026-03-17", "close": 29.64, "volume": 417748.0}, {"date": "2026-03-18", "close": 28.54, "volume": 733703.0}, {"date": "2026-03-19", "close": 30.03, "volume": 1043838.0}, {"date": "2026-03-20", "close": 30.9, "volume": 3242637.0}, {"date": "2026-03-23", "close": 31.8, "volume": 1496616.0}, {"date": "2026-03-24", "close": 31.19, "volume": 936272.0}, {"date": "2026-03-25", "close": 31.68, "volume": 657003.0}, {"date": "2026-03-26", "close": 31.75, "volume": 762701.0}, {"date": "2026-03-27", "close": 30.3, "volume": 904825.0}, {"date": "2026-03-30", "close": 29.48, "volume": 650120.0}, {"date": "2026-03-31", "close": 31.72, "volume": 1369564.0}, {"date": "2026-04-01", "close": 31.26, "volume": 432960.0}, {"date": "2026-04-02", "close": 31.06, "volume": 5167187.0}, {"date": "2026-04-06", "close": 31.37, "volume": 1918680.0}, {"date": "2026-04-07", "close": 31.35, "volume": 1878450.0}, {"date": "2026-04-08", "close": 32.41, "volume": 1776803.0}, {"date": "2026-04-09", "close": 33.62, "volume": 815378.0}, {"date": "2026-04-10", "close": 32.24, "volume": 696127.0}, {"date": "2026-04-13", "close": 32.59, "volume": 691150.0}, {"date": "2026-04-14", "close": 33.33, "volume": 844339.0}, {"date": "2026-04-15", "close": 33.87, "volume": 971668.0}, {"date": "2026-04-16", "close": 33.86, "volume": 853186.0}, {"date": "2026-04-17", "close": 34.55, "volume": 1481146.0}, {"date": "2026-04-20", "close": 34.38, "volume": 943377.0}, {"date": "2026-04-21", "close": 34.25, "volume": 797903.0}, {"date": "2026-04-22", "close": 34.21, "volume": 787270.0}, {"date": "2026-04-23", "close": 33.55, "volume": 728832.0}, {"date": "2026-04-24", "close": 33.29, "volume": 597141.0}, {"date": "2026-04-27", "close": 33.66, "volume": 851876.0}, {"date": "2026-04-28", "close": 33.23, "volume": 770410.0}, {"date": "2026-04-29", "close": 32.14, "volume": 602775.0}, {"date": "2026-04-30", "close": 32.88, "volume": 647950.0}, {"date": "2026-05-01", "close": 32.31, "volume": 411462.0}, {"date": "2026-05-04", "close": 32.77, "volume": 481067.0}, {"date": "2026-05-05", "close": 33.86, "volume": 725602.0}, {"date": "2026-05-06", "close": 34.39, "volume": 534788.0}, {"date": "2026-05-07", "close": 33.32, "volume": 886620.0}, {"date": "2026-05-08", "close": 33.97, "volume": 794141.0}, {"date": "2026-05-11", "close": 32.28, "volume": 960368.0}, {"date": "2026-05-12", "close": 32.0, "volume": 773793.0}, {"date": "2026-05-13", "close": 32.51, "volume": 1157169.0}, {"date": "2026-05-14", "close": 32.45, "volume": 576700.0}, {"date": "2026-05-15", "close": 31.34, "volume": 682146.0}, {"date": "2026-05-18", "close": 30.22, "volume": 826076.0}, {"date": "2026-05-19", "close": 30.15, "volume": 566904.0}, {"date": "2026-05-20", "close": 30.9, "volume": 738856.0}, {"date": "2026-05-21", "close": 30.58, "volume": 904362.0}, {"date": "2026-05-22", "close": 30.73, "volume": 582927.0}, {"date": "2026-05-26", "close": 30.85, "volume": 726197.0}, {"date": "2026-05-27", "close": 31.65, "volume": 503024.0}, {"date": "2026-05-28", "close": 31.7, "volume": 727137.0}, {"date": "2026-05-29", "close": 31.43, "volume": 494672.0}, {"date": "2026-06-01", "close": 30.14, "volume": 1020660.0}, {"date": "2026-06-02", "close": 28.9, "volume": 918548.0}, {"date": "2026-06-03", "close": 29.77, "volume": 876153.0}, {"date": "2026-06-04", "close": 29.93, "volume": 592049.0}, {"date": "2026-06-05", "close": 28.62, "volume": 1273657.0}, {"date": "2026-06-08", "close": 28.56, "volume": 629704.0}, {"date": "2026-06-09", "close": 29.6, "volume": 616942.0}, {"date": "2026-06-10", "close": 29.35, "volume": 490422.0}, {"date": "2026-06-11", "close": 29.96, "volume": 982699.0}, {"date": "2026-06-12", "close": 31.27, "volume": 599806.0}, {"date": "2026-06-15", "close": 32.12, "volume": 1007164.0}, {"date": "2026-06-16", "close": 32.32, "volume": 999434.0}, {"date": "2026-06-17", "close": 32.93, "volume": 991670.0}, {"date": "2026-06-18", "close": 32.43, "volume": 2378576.0}, {"date": "2026-06-22", "close": 33.41, "volume": 1957840.0}, {"date": "2026-06-23", "close": 32.98, "volume": 669864.0}, {"date": "2026-06-24", "close": 33.78, "volume": 1227357.0}, {"date": "2026-06-25", "close": 34.09, "volume": 1143621.0}, {"date": "2026-06-26", "close": 35.26, "volume": 4785830.0}, {"date": "2026-06-29", "close": 37.44, "volume": 1579642.0}, {"date": "2026-06-30", "close": 37.21, "volume": 2473018.0}, {"date": "2026-07-01", "close": 36.78, "volume": 679564.0}, {"date": "2026-07-02", "close": 38.37, "volume": 876831.0}, {"date": "2026-07-06", "close": 37.95, "volume": 470283.0}, {"date": "2026-07-07", "close": 39.93, "volume": 1701313.0}, {"date": "2026-07-08", "close": 38.96, "volume": 1618302.0}, {"date": "2026-07-09", "close": 38.98, "volume": 612506.0}, {"date": "2026-07-10", "close": 39.11, "volume": 694010.0}, {"date": "2026-07-13", "close": 38.53, "volume": 660189.0}, {"date": "2026-07-14", "close": 38.17, "volume": 702069.0}, {"date": "2026-07-15", "close": 38.31, "volume": 534208.0}, {"date": "2026-07-16", "close": 35.4, "volume": 954885.0}, {"date": "2026-07-17", "close": 35.35, "volume": 1149060.0}, {"date": "2026-07-20", "close": 35.42, "volume": 527637.0}, {"date": "2026-07-21", "close": 35.66, "volume": 1392017.0}, {"date": "2026-07-22", "close": 34.77, "volume": 1928820.0}, {"date": "2026-07-23", "close": 35.42, "volume": 856468.0}, {"date": "2026-07-24", "close": 35.28, "volume": 639231.0}, {"date": "2026-07-27", "close": 35.65, "volume": 1040865.0}, {"date": "2026-07-28", "close": 35.58, "volume": 565896.0}, {"date": "2026-07-29", "close": 37.51, "volume": 1572692.0}, {"date": "2026-07-30", "close": 38.485, "volume": 743234.0}, {"date": "2026-07-31", "close": 38.06, "volume": 875735.0}, {"date": "2026-08-03", "close": 37.69, "volume": 1635247.0}, {"date": "2026-08-04", "close": 39.05, "volume": 1027484.0}, {"date": "2026-08-05", "close": 41.06, "volume": 788876.0}, {"date": "2026-08-06", "close": 41.56, "volume": 799089.0}, {"date": "2026-08-07", "close": 41.71, "volume": 808912.0}], "refreshing": true}