{"ticker": "CTXR", "overview": {"name": "Citius Pharmaceuticals, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTXR", "has_prices": true, "as_of": "2026-10-30", "last": 0.5231, "prev_close": 0.5631, "change": -0.040000000000000036, "change_pct": -0.0710353400816907, "session_volume": 104669.0, "vwap_5": 0.5110446056276606, "vwap_20": 0.4633695942352842, "vwap_60": 0.579076011844585, "vwap_250": 0.7806435289093638, "high_52w": 1.52, "low_52w": 0.3708, "avg_volume_20": 274455.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000102", "src": "13DG", "ticker": "CTXR", "cik": "1506251", "company": "Citius Pharmaceuticals, Inc.", "company_raw": "Citius Pharmaceuticals, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": null, "country": "", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in CTXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "recent_buys": [], "institutional": [{"id": "13DG-0001649553-26-000102", "src": "13DG", "ticker": "CTXR", "cik": "1506251", "company": "Citius Pharmaceuticals, Inc.", "company_raw": "Citius Pharmaceuticals, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": null, "country": "", "headline": "CVI Investments, Inc. moves to a 9.9% passive stake in CTXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000102-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}], "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": "Citius Pharmaceuticals, Inc. - Common Stock", "new_value": "Citius Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001506251", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001506251", "applied": 1, "detected_at": "2026-09-11T07:46:34.210082"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CTXR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 213.7393, "volume": 16.0}, {"date": "2016-11-01", "close": 206.2397, "volume": 164.0}, {"date": "2016-11-02", "close": 194.9903, "volume": 49.0}, {"date": "2016-11-03", "close": 194.9903, "volume": 96.0}, {"date": "2016-11-04", "close": 194.9903, "volume": 81.0}, {"date": "2016-11-07", "close": 187.4906, "volume": 56.0}, {"date": "2016-11-08", "close": 194.9903, "volume": 93.0}, {"date": "2016-11-09", "close": 187.4906, "volume": 38.0}, {"date": "2016-11-10", "close": 191.2404, "volume": 33.0}, {"date": "2016-11-11", "close": 168.7416, "volume": 15.0}, {"date": "2016-11-14", "close": 168.7416, "volume": 62.0}, {"date": "2016-11-15", "close": 187.4906, "volume": 17.0}, {"date": "2016-11-16", "close": 187.4906, "volume": 9.0}, {"date": "2016-11-17", "close": 187.4906, "volume": 13.0}, {"date": "2016-11-18", "close": 183.7408, "volume": 7.0}, {"date": "2016-11-21", "close": 183.7408, "volume": 5.0}, {"date": "2016-11-22", "close": 161.2419, "volume": null}, {"date": "2016-11-23", "close": 194.9903, "volume": 11.0}, {"date": "2016-11-25", "close": 173.2413, "volume": 26.0}, {"date": "2016-11-28", "close": 164.9918, "volume": 55.0}, {"date": "2016-11-29", "close": 164.9918, "volume": 20.0}, {"date": "2016-11-30", "close": 172.4914, "volume": 108.0}, {"date": "2016-12-01", "close": 134.9932, "volume": 201.0}, {"date": "2016-12-02", "close": 119.994, "volume": 24.0}, {"date": "2016-12-05", "close": 120.039, "volume": 1.0}, {"date": "2016-12-06", "close": 119.994, "volume": 34.0}, {"date": "2016-12-07", "close": 134.9932, "volume": 247.0}, {"date": "2016-12-08", "close": 169.4915, "volume": 572.0}, {"date": "2016-12-09", "close": 288.7356, "volume": 4864.0}, {"date": "2016-12-12", "close": 191.2404, "volume": 500.0}, {"date": "2016-12-13", "close": 172.4914, "volume": 335.0}, {"date": "2016-12-14", "close": 191.2404, "volume": 291.0}, {"date": "2016-12-15", "close": 179.991, "volume": 95.0}, {"date": "2016-12-16", "close": 187.4906, "volume": 146.0}, {"date": "2016-12-19", "close": 166.8667, "volume": 144.0}, {"date": "2016-12-20", "close": 168.7416, "volume": 97.0}, {"date": "2016-12-21", "close": 172.4164, "volume": 24.0}, {"date": "2016-12-22", "close": 168.7416, "volume": 40.0}, {"date": "2016-12-23", "close": 187.4906, "volume": 77.0}, {"date": "2016-12-27", "close": 169.1165, "volume": 22.0}, {"date": "2016-12-28", "close": 179.9535, "volume": 52.0}, {"date": "2016-12-29", "close": 179.991, "volume": 16.0}, {"date": "2016-12-30", "close": 166.4917, "volume": 23.0}, {"date": "2017-01-03", "close": 153.7423, "volume": 4.0}, {"date": "2017-01-04", "close": 196.8652, "volume": 23.0}, {"date": "2017-01-05", "close": 183.7408, "volume": 31.0}, {"date": "2017-01-06", "close": 172.2203, "volume": 38.0}, {"date": "2017-01-09", "close": 187.4906, "volume": 277.0}, {"date": "2017-01-10", "close": 243.7753, "volume": 647.0}, {"date": "2017-01-11", "close": 277.4861, "volume": 1617.0}, {"date": "2017-01-12", "close": 243.7378, "volume": 550.0}, {"date": "2017-01-13", "close": 251.2374, "volume": 403.0}, {"date": "2017-01-17", "close": 248.2638, "volume": 120.0}, {"date": "2017-01-18", "close": 224.9887, "volume": 127.0}, {"date": "2017-01-19", "close": 225.7012, "volume": 88.0}, {"date": "2017-01-20", "close": 213.7393, "volume": 50.0}, {"date": "2017-01-23", "close": 220.6303, "volume": 42.0}, {"date": "2017-01-24", "close": 206.2397, "volume": 73.0}, {"date": "2017-01-25", "close": 187.4906, "volume": 195.0}, {"date": "2017-01-26", "close": 194.9903, "volume": 34.0}, {"date": "2017-01-27", "close": 179.991, "volume": 17.0}, {"date": "2017-01-30", "close": 179.991, "volume": 14.0}, {"date": "2017-01-31", "close": 202.6507, "volume": 12.0}, {"date": "2017-02-01", "close": 191.2404, "volume": 103.0}, {"date": "2017-02-02", "close": 191.2404, "volume": 11.0}, {"date": "2017-02-03", "close": 206.2397, "volume": 6.0}, {"date": "2017-02-06", "close": 184.4908, "volume": 3.0}, {"date": "2017-02-07", "close": 188.9156, "volume": 35.0}, {"date": "2017-02-08", "close": 206.2397, "volume": 9.0}, {"date": "2017-02-09", "close": 206.2397, "volume": 18.0}, {"date": "2017-02-10", "close": 192.3654, "volume": 6.0}, {"date": "2017-02-13", "close": 215.6142, "volume": 38.0}, {"date": "2017-02-14", "close": 193.4153, "volume": 2.0}, {"date": "2017-02-15", "close": 198.7401, "volume": 12.0}, {"date": "2017-02-16", "close": 215.6142, "volume": 10.0}, {"date": "2017-02-17", "close": 210.8895, "volume": 43.0}, {"date": "2017-02-21", "close": 206.6897, "volume": 84.0}, {"date": "2017-02-22", "close": 196.8652, "volume": 20.0}, {"date": "2017-02-23", "close": 198.7401, "volume": 46.0}, {"date": "2017-02-24", "close": 209.9895, "volume": 51.0}, {"date": "2017-02-27", "close": 196.8652, "volume": 31.0}, {"date": "2017-02-28", "close": 193.8653, "volume": 6.0}, {"date": "2017-03-01", "close": 195.9765, "volume": 7.0}, {"date": "2017-03-02", "close": 262.4869, "volume": 708.0}, {"date": "2017-03-03", "close": 303.7348, "volume": 961.0}, {"date": "2017-03-06", "close": 347.5814, "volume": 1586.0}, {"date": "2017-03-07", "close": 224.9887, "volume": 815.0}, {"date": "2017-03-08", "close": 234.4008, "volume": 164.0}, {"date": "2017-03-09", "close": 217.4891, "volume": 235.0}, {"date": "2017-03-10", "close": 209.9895, "volume": 149.0}, {"date": "2017-03-13", "close": 202.4899, "volume": 188.0}, {"date": "2017-03-14", "close": 191.2404, "volume": 88.0}, {"date": "2017-03-15", "close": 191.2404, "volume": 303.0}, {"date": "2017-03-16", "close": 191.2029, "volume": 227.0}, {"date": "2017-03-17", "close": 191.2404, "volume": 47.0}, {"date": "2017-03-20", "close": 166.8667, "volume": 72.0}, {"date": "2017-03-21", "close": 168.7041, "volume": 158.0}, {"date": "2017-03-22", "close": 159.0295, "volume": 68.0}, {"date": "2017-03-23", "close": 168.7416, "volume": 66.0}, {"date": "2017-03-24", "close": 183.7033, "volume": 17.0}, {"date": "2017-03-27", "close": 176.2412, "volume": 23.0}, {"date": "2017-03-28", "close": 183.7408, "volume": 38.0}, {"date": "2017-03-29", "close": 191.2029, "volume": 33.0}, {"date": "2017-03-30", "close": 169.1165, "volume": 81.0}, {"date": "2017-03-31", "close": 154.1173, "volume": 46.0}, {"date": "2017-04-03", "close": 179.991, "volume": 42.0}, {"date": "2017-04-04", "close": 157.4921, "volume": 65.0}, {"date": "2017-04-05", "close": 182.5971, "volume": 536.0}, {"date": "2017-04-06", "close": 209.9895, "volume": 966.0}, {"date": "2017-04-07", "close": 229.1135, "volume": 1050.0}, {"date": "2017-04-10", "close": 197.8776, "volume": 462.0}, {"date": "2017-04-11", "close": 191.2404, "volume": 75.0}, {"date": "2017-04-12", "close": 224.9887, "volume": 329.0}, {"date": "2017-04-13", "close": 215.6142, "volume": 194.0}, {"date": "2017-04-17", "close": 194.9903, "volume": 114.0}, {"date": "2017-04-18", "close": 191.2404, "volume": 46.0}, {"date": "2017-04-19", "close": 206.2397, "volume": 138.0}, {"date": "2017-04-20", "close": 194.9903, "volume": 208.0}, {"date": "2017-04-21", "close": 193.1153, "volume": 65.0}, {"date": "2017-04-24", "close": 187.4906, "volume": 138.0}, {"date": "2017-04-25", "close": 187.4906, "volume": 26.0}, {"date": "2017-04-26", "close": 202.4524, "volume": 18.0}, {"date": "2017-04-27", "close": 184.5834, "volume": 57.0}, {"date": "2017-04-28", "close": 179.991, "volume": 40.0}, {"date": "2017-05-01", "close": 168.8166, "volume": 9.0}, {"date": "2017-05-02", "close": 179.991, "volume": 59.0}, {"date": "2017-05-03", "close": 174.3663, "volume": 42.0}, {"date": "2017-05-04", "close": 170.6165, "volume": 192.0}, {"date": "2017-05-05", "close": 170.6165, "volume": 116.0}, {"date": "2017-05-08", "close": 164.9543, "volume": 133.0}, {"date": "2017-05-09", "close": 157.5296, "volume": 9.0}, {"date": "2017-05-10", "close": 161.2419, "volume": 30.0}, {"date": "2017-05-11", "close": 153.7423, "volume": 88.0}, {"date": "2017-05-12", "close": 157.4921, "volume": 44.0}, {"date": "2017-05-15", "close": 157.4921, "volume": 31.0}, {"date": "2017-05-16", "close": 149.9925, "volume": 1.0}, {"date": "2017-05-17", "close": 154.2875, "volume": 20.0}, {"date": "2017-05-18", "close": 179.991, "volume": 4.0}, {"date": "2017-05-19", "close": 150.7425, "volume": 84.0}, {"date": "2017-05-22", "close": 149.9925, "volume": 129.0}, {"date": "2017-05-23", "close": 164.2418, "volume": 165.0}, {"date": "2017-05-24", "close": 164.9543, "volume": 16.0}, {"date": "2017-05-25", "close": 164.9543, "volume": 5.0}, {"date": "2017-05-26", "close": 164.2418, "volume": 43.0}, {"date": "2017-05-30", "close": 164.2418, "volume": null}, {"date": "2017-05-31", "close": 162.7419, "volume": 24.0}, {"date": "2017-06-01", "close": 174.3663, "volume": 342.0}, {"date": "2017-06-02", "close": 176.2412, "volume": 815.0}, {"date": "2017-06-05", "close": 163.1168, "volume": 515.0}, {"date": "2017-06-06", "close": 168.3666, "volume": 538.0}, {"date": "2017-06-07", "close": 170.6165, "volume": 793.0}, {"date": "2017-06-08", "close": 193.1153, "volume": 476.0}, {"date": "2017-06-09", "close": 197.5, "volume": 66.0}, {"date": "2017-06-12", "close": 174.5, "volume": 172.0}, {"date": "2017-06-13", "close": 165.0, "volume": 9.0}, {"date": "2017-06-14", "close": 131.25, "volume": 635.0}, {"date": "2017-06-15", "close": 147.5, "volume": 123.0}, {"date": "2017-06-16", "close": 132.5, "volume": 37.0}, {"date": "2017-06-19", "close": 137.5, "volume": 43.0}, {"date": "2017-06-20", "close": 141.25, "volume": 262.0}, {"date": "2017-06-21", "close": 160.75, "volume": 157.0}, {"date": "2017-06-22", "close": 150.0, "volume": 52.0}, {"date": "2017-06-23", "close": 155.0, "volume": 88.0}, {"date": "2017-06-26", "close": 155.5, "volume": 225.0}, {"date": "2017-06-27", "close": 158.25, "volume": 123.0}, {"date": "2017-06-28", "close": 157.75, "volume": 253.0}, {"date": "2017-06-29", "close": 158.0, "volume": 19.0}, {"date": "2017-06-30", "close": 157.0, "volume": 15.0}, {"date": "2017-07-03", "close": 157.79, "volume": 49.0}, {"date": "2017-07-05", "close": 156.25, "volume": 59.0}, {"date": "2017-07-06", "close": 152.5, "volume": 158.0}, {"date": "2017-07-07", "close": 152.75, "volume": 694.0}, {"date": "2017-07-10", "close": 155.75, "volume": 210.0}, {"date": "2017-07-11", "close": 152.75, "volume": 24.0}, {"date": "2017-07-12", "close": 156.25, "volume": 68.0}, {"date": "2017-07-13", "close": 156.25, "volume": 509.0}, {"date": "2017-07-14", "close": 156.0, "volume": 90.0}, {"date": "2017-07-17", "close": 153.75, "volume": 583.0}, {"date": "2017-07-18", "close": 150.25, "volume": 73.0}, {"date": "2017-07-19", "close": 151.25, "volume": 313.0}, {"date": "2017-07-20", "close": 151.25, "volume": 63.0}, {"date": "2017-07-21", "close": 150.25, "volume": 95.0}, {"date": "2017-07-24", "close": 145.25, "volume": 174.0}, {"date": "2017-07-25", "close": 138.25, "volume": 272.0}, {"date": "2017-07-26", "close": 134.25, "volume": 220.0}, {"date": "2017-07-27", "close": 127.5, "volume": 290.0}, {"date": "2017-07-28", "close": 126.25, "volume": 424.0}, {"date": "2017-07-31", "close": 130.75, "volume": 136.0}, {"date": "2017-08-01", "close": 130.75, "volume": null}, {"date": "2017-08-02", "close": 111.0, "volume": 201.0}, {"date": "2017-08-03", "close": 77.5, "volume": 13151.0}, {"date": "2017-08-04", "close": 76.25, "volume": 4101.0}, {"date": "2017-08-07", "close": 73.75, "volume": 787.0}, {"date": "2017-08-08", "close": 75.0, "volume": 474.0}, {"date": "2017-08-09", "close": 74.5, "volume": 703.0}, {"date": "2017-08-10", "close": 72.25, "volume": 531.0}, {"date": "2017-08-11", "close": 72.75, "volume": 2638.0}, {"date": "2017-08-14", "close": 69.5, "volume": 2177.0}, {"date": "2017-08-15", "close": 70.25, "volume": 571.0}, {"date": "2017-08-16", "close": 70.0, "volume": 109.0}, {"date": "2017-08-17", "close": 70.8, "volume": 152.0}, {"date": "2017-08-18", "close": 70.0, "volume": 604.0}, {"date": "2017-08-21", "close": 68.75, "volume": 277.0}, {"date": "2017-08-22", "close": 68.75, "volume": 84.0}, {"date": "2017-08-23", "close": 68.75, "volume": 100.0}, {"date": "2017-08-24", "close": 67.5, "volume": 530.0}, {"date": "2017-08-25", "close": 70.75, "volume": 1137.0}, {"date": "2017-08-28", "close": 69.25, "volume": 102.0}, {"date": "2017-08-29", "close": 67.25, "volume": 88.0}, {"date": "2017-08-30", "close": 80.0, "volume": 1902.0}, {"date": "2017-08-31", "close": 87.5, "volume": 3229.0}, {"date": "2017-09-01", "close": 93.75, "volume": 468.0}, {"date": "2017-09-05", "close": 92.5, "volume": 1184.0}, {"date": "2017-09-06", "close": 87.5, "volume": 1108.0}, {"date": "2017-09-07", "close": 100.75, "volume": 8902.0}, {"date": "2017-09-08", "close": 81.25, "volume": 4775.0}, {"date": "2017-09-11", "close": 78.0, "volume": 2998.0}, {"date": "2017-09-12", "close": 91.25, "volume": 1135.0}, {"date": "2017-09-13", "close": 81.25, "volume": 1817.0}, {"date": "2017-09-14", "close": 86.25, "volume": 898.0}, {"date": "2017-09-15", "close": 79.5, "volume": 977.0}, {"date": "2017-09-18", "close": 79.5, "volume": 1383.0}, {"date": "2017-09-19", "close": 79.75, "volume": 323.0}, {"date": "2017-09-20", "close": 79.5, "volume": 109.0}, {"date": "2017-09-21", "close": 82.305, "volume": 214.0}, {"date": "2017-09-22", "close": 84.25, "volume": 620.0}, {"date": "2017-09-25", "close": 80.5, "volume": 176.0}, {"date": "2017-09-26", "close": 79.0, "volume": 712.0}, {"date": "2017-09-27", "close": 78.5, "volume": 375.0}, {"date": "2017-09-28", "close": 81.75, "volume": 68.0}, {"date": "2017-09-29", "close": 78.815, "volume": 383.0}, {"date": "2017-10-02", "close": 81.0, "volume": 57.0}, {"date": "2017-10-03", "close": 79.0, "volume": 263.0}, {"date": "2017-10-04", "close": 79.5, "volume": 231.0}, {"date": "2017-10-05", "close": 77.0, "volume": 120.0}, {"date": "2017-10-06", "close": 78.81, "volume": 453.0}, {"date": "2017-10-09", "close": 78.975, "volume": 962.0}, {"date": "2017-10-10", "close": 89.5, "volume": 7554.0}, {"date": "2017-10-11", "close": 94.25, "volume": 7027.0}, {"date": "2017-10-12", "close": 83.75, "volume": 4761.0}, {"date": "2017-10-13", "close": 83.75, "volume": 649.0}, {"date": "2017-10-16", "close": 74.25, "volume": 1443.0}, {"date": "2017-10-17", "close": 75.75, "volume": 273.0}, {"date": "2017-10-18", "close": 68.75, "volume": 1062.0}, {"date": "2017-10-19", "close": 69.0, "volume": 669.0}, {"date": "2017-10-20", "close": 70.0, "volume": 144.0}, {"date": "2017-10-23", "close": 66.25, "volume": 885.0}, {"date": "2017-10-24", "close": 66.5, "volume": 1152.0}, {"date": "2017-10-25", "close": 66.75, "volume": 472.0}, {"date": "2017-10-26", "close": 66.5, "volume": 1038.0}, {"date": "2017-10-27", "close": 73.5, "volume": 3065.0}, {"date": "2017-10-30", "close": 80.25, "volume": 6572.0}, {"date": "2017-10-31", "close": 85.0, "volume": 52400.0}, {"date": "2017-11-01", "close": 77.75, "volume": 5073.0}, {"date": "2017-11-02", "close": 90.0, "volume": 3127.0}, {"date": "2017-11-03", "close": 94.0, "volume": 4107.0}, {"date": "2017-11-06", "close": 107.25, "volume": 23267.0}, {"date": "2017-11-07", "close": 116.0, "volume": 18076.0}, {"date": "2017-11-08", "close": 127.5, "volume": 15604.0}, {"date": "2017-11-09", "close": 123.75, "volume": 16424.0}, {"date": "2017-11-10", "close": 121.5, "volume": 9585.0}, {"date": "2017-11-13", "close": 108.0, "volume": 5697.0}, {"date": "2017-11-14", "close": 103.75, "volume": 4787.0}, {"date": "2017-11-15", "close": 101.25, "volume": 3727.0}, {"date": "2017-11-16", "close": 102.0, "volume": 1728.0}, {"date": "2017-11-17", "close": 107.0, "volume": 2783.0}, {"date": "2017-11-20", "close": 119.25, "volume": 7289.0}, {"date": "2017-11-21", "close": 115.5, "volume": 5583.0}, {"date": "2017-11-22", "close": 115.5, "volume": 2734.0}, {"date": "2017-11-24", "close": 120.0, "volume": 1191.0}, {"date": "2017-11-27", "close": 121.25, "volume": 3157.0}, {"date": "2017-11-28", "close": 125.5, "volume": 2960.0}, {"date": "2017-11-29", "close": 126.2475, "volume": 4651.0}, {"date": "2017-11-30", "close": 126.5, "volume": 4410.0}, {"date": "2017-12-01", "close": 125.75, "volume": 3414.0}, {"date": "2017-12-04", "close": 120.25, "volume": 2729.0}, {"date": "2017-12-05", "close": 122.125, "volume": 3703.0}, {"date": "2017-12-06", "close": 119.0, "volume": 7506.0}, {"date": "2017-12-07", "close": 122.725, "volume": 1114.0}, {"date": "2017-12-08", "close": 124.0, "volume": 1136.0}, {"date": "2017-12-11", "close": 122.75, "volume": 602.0}, {"date": "2017-12-12", "close": 116.3775, "volume": 1448.0}, {"date": "2017-12-13", "close": 122.0, "volume": 2824.0}, {"date": "2017-12-14", "close": 117.25, "volume": 1647.0}, {"date": "2017-12-15", "close": 117.5, "volume": 733.0}, {"date": "2017-12-18", "close": 111.5, "volume": 3283.0}, {"date": "2017-12-19", "close": 108.5, "volume": 3060.0}, {"date": "2017-12-20", "close": 106.5, "volume": 2436.0}, {"date": "2017-12-21", "close": 107.75, "volume": 574.0}, {"date": "2017-12-22", "close": 107.75, "volume": 1851.0}, {"date": "2017-12-26", "close": 102.5, "volume": 1741.0}, {"date": "2017-12-27", "close": 102.75, "volume": 1051.0}, {"date": "2017-12-28", "close": 100.0, "volume": 1741.0}, {"date": "2017-12-29", "close": 95.0, "volume": 4993.0}, {"date": "2018-01-02", "close": 101.75, "volume": 2421.0}, {"date": "2018-01-03", "close": 102.75, "volume": 2487.0}, {"date": "2018-01-04", "close": 100.0, "volume": 1753.0}, {"date": "2018-01-05", "close": 100.0, "volume": 3439.0}, {"date": "2018-01-08", "close": 98.2525, "volume": 1205.0}, {"date": "2018-01-09", "close": 98.0, "volume": 7038.0}, {"date": "2018-01-10", "close": 99.5, "volume": 3779.0}, {"date": "2018-01-11", "close": 99.75, "volume": 3401.0}, {"date": "2018-01-12", "close": 102.5, "volume": 4426.0}, {"date": "2018-01-16", "close": 96.0, "volume": 1897.0}, {"date": "2018-01-17", "close": 102.25, "volume": 3543.0}, {"date": "2018-01-18", "close": 107.0, "volume": 1939.0}, {"date": "2018-01-19", "close": 108.5, "volume": 2489.0}, {"date": "2018-01-22", "close": 109.25, "volume": 2182.0}, {"date": "2018-01-23", "close": 107.25, "volume": 2934.0}, {"date": "2018-01-24", "close": 106.75, "volume": 913.0}, {"date": "2018-01-25", "close": 111.5, "volume": 2932.0}, {"date": "2018-01-26", "close": 111.0, "volume": 3945.0}, {"date": "2018-01-29", "close": 108.5, "volume": 982.0}, {"date": "2018-01-30", "close": 108.75, "volume": 1920.0}, {"date": "2018-01-31", "close": 106.75, "volume": 750.0}, {"date": "2018-02-01", "close": 105.25, "volume": 1968.0}, {"date": "2018-02-02", "close": 98.25, "volume": 2437.0}, {"date": "2018-02-05", "close": 100.0, "volume": 1117.0}, {"date": "2018-02-06", "close": 100.0, "volume": 759.0}, {"date": "2018-02-07", "close": 99.0, "volume": 718.0}, {"date": "2018-02-08", "close": 97.0, "volume": 1139.0}, {"date": "2018-02-09", "close": 83.5, "volume": 3700.0}, {"date": "2018-02-12", "close": 89.0, "volume": 1845.0}, {"date": "2018-02-13", "close": 90.0, "volume": 963.0}, {"date": "2018-02-14", "close": 90.0, "volume": 2835.0}, {"date": "2018-02-15", "close": 87.0, "volume": 5153.0}, {"date": "2018-02-16", "close": 94.5, "volume": 3935.0}, {"date": "2018-02-20", "close": 93.5, "volume": 1750.0}, {"date": "2018-02-21", "close": 90.0, "volume": 1773.0}, {"date": "2018-02-22", "close": 90.0, "volume": 1965.0}, {"date": "2018-02-23", "close": 90.0, "volume": 752.0}, {"date": "2018-02-26", "close": 89.75, "volume": 1788.0}, {"date": "2018-02-27", "close": 88.75, "volume": 728.0}, {"date": "2018-02-28", "close": 86.0, "volume": 729.0}, {"date": "2018-03-01", "close": 87.25, "volume": 1230.0}, {"date": "2018-03-02", "close": 86.25, "volume": 691.0}, {"date": "2018-03-05", "close": 84.5, "volume": 428.0}, {"date": "2018-03-06", "close": 82.0, "volume": 1159.0}, {"date": "2018-03-07", "close": 80.75, "volume": 475.0}, {"date": "2018-03-08", "close": 78.75, "volume": 1234.0}, {"date": "2018-03-09", "close": 80.5, "volume": 5703.0}, {"date": "2018-03-12", "close": 80.5, "volume": 827.0}, {"date": "2018-03-13", "close": 81.0, "volume": 1221.0}, {"date": "2018-03-14", "close": 78.25, "volume": 1702.0}, {"date": "2018-03-15", "close": 79.5, "volume": 1336.0}, {"date": "2018-03-16", "close": 81.25, "volume": 1250.0}, {"date": "2018-03-19", "close": 76.0, "volume": 1069.0}, {"date": "2018-03-20", "close": 76.25, "volume": 924.0}, {"date": "2018-03-21", "close": 76.75, "volume": 432.0}, {"date": "2018-03-22", "close": 75.25, "volume": 287.0}, {"date": "2018-03-23", "close": 73.25, "volume": 1974.0}, {"date": "2018-03-26", "close": 71.0, "volume": 1704.0}, {"date": "2018-03-27", "close": 76.25, "volume": 1521.0}, {"date": "2018-03-28", "close": 81.25, "volume": 1495.0}, {"date": "2018-03-29", "close": 77.5, "volume": 1068.0}, {"date": "2018-04-02", "close": 78.0, "volume": 586.0}, {"date": "2018-04-03", "close": 75.0, "volume": 191.0}, {"date": "2018-04-04", "close": 76.75, "volume": 544.0}, {"date": "2018-04-05", "close": 76.0, "volume": 178.0}, {"date": "2018-04-06", "close": 74.75, "volume": 306.0}, {"date": "2018-04-09", "close": 75.5, "volume": 466.0}, {"date": "2018-04-10", "close": 77.5, "volume": 181.0}, {"date": "2018-04-11", "close": 72.5, "volume": 190.0}, {"date": "2018-04-12", "close": 72.75, "volume": 670.0}, {"date": "2018-04-13", "close": 75.0, "volume": 246.0}, {"date": "2018-04-16", "close": 74.0, "volume": 281.0}, {"date": "2018-04-17", "close": 72.25, "volume": 584.0}, {"date": "2018-04-18", "close": 70.25, "volume": 128.0}, {"date": "2018-04-19", "close": 69.5, "volume": 293.0}, {"date": "2018-04-20", "close": 72.0, "volume": 811.0}, {"date": "2018-04-23", "close": 68.0, "volume": 1589.0}, {"date": "2018-04-24", "close": 68.25, "volume": 1270.0}, {"date": "2018-04-25", "close": 63.0, "volume": 1033.0}, {"date": "2018-04-26", "close": 60.0, "volume": 1274.0}, {"date": "2018-04-27", "close": 59.66, "volume": 675.0}, {"date": "2018-04-30", "close": 63.25, "volume": 499.0}, {"date": "2018-05-01", "close": 63.0, "volume": 341.0}, {"date": "2018-05-02", "close": 65.5, "volume": 331.0}, {"date": "2018-05-03", "close": 63.25, "volume": 44.0}, {"date": "2018-05-04", "close": 61.5, "volume": 316.0}, {"date": "2018-05-07", "close": 62.9875, "volume": 38.0}, {"date": "2018-05-08", "close": 61.25, "volume": 63.0}, {"date": "2018-05-09", "close": 62.6875, "volume": 411.0}, {"date": "2018-05-10", "close": 65.5, "volume": 181.0}, {"date": "2018-05-11", "close": 65.75, "volume": 235.0}, {"date": "2018-05-14", "close": 63.5675, "volume": 219.0}, {"date": "2018-05-15", "close": 59.25, "volume": 1637.0}, {"date": "2018-05-16", "close": 58.25, "volume": 185.0}, {"date": "2018-05-17", "close": 58.0, "volume": 265.0}, {"date": "2018-05-18", "close": 63.625, "volume": 384.0}, {"date": "2018-05-21", "close": 64.5, "volume": 714.0}, {"date": "2018-05-22", "close": 59.75, "volume": 98.0}, {"date": "2018-05-23", "close": 66.25, "volume": 5977.0}, {"date": "2018-05-24", "close": 71.25, "volume": 5080.0}, {"date": "2018-05-25", "close": 68.5, "volume": 2854.0}, {"date": "2018-05-29", "close": 69.5, "volume": 1742.0}, {"date": "2018-05-30", "close": 67.75, "volume": 1052.0}, {"date": "2018-05-31", "close": 67.095, "volume": 923.0}, {"date": "2018-06-01", "close": 67.5, "volume": 690.0}, {"date": "2018-06-04", "close": 69.0, "volume": 1554.0}, {"date": "2018-06-05", "close": 69.5, "volume": 514.0}, {"date": "2018-06-06", "close": 68.25, "volume": 551.0}, {"date": "2018-06-07", "close": 68.475, "volume": 158.0}, {"date": "2018-06-08", "close": 67.25, "volume": 164.0}, {"date": "2018-06-11", "close": 67.06, "volume": 765.0}, {"date": "2018-06-12", "close": 67.475, "volume": 278.0}, {"date": "2018-06-13", "close": 66.5, "volume": 729.0}, {"date": "2018-06-14", "close": 66.75, "volume": 167.0}, {"date": "2018-06-15", "close": 67.25, "volume": 116.0}, {"date": "2018-06-18", "close": 66.0, "volume": 245.0}, {"date": "2018-06-19", "close": 66.5, "volume": 226.0}, {"date": "2018-06-20", "close": 65.0, "volume": 474.0}, {"date": "2018-06-21", "close": 62.5, "volume": 533.0}, {"date": "2018-06-22", "close": 60.67, "volume": 676.0}, {"date": "2018-06-25", "close": 58.5, "volume": 351.0}, {"date": "2018-06-26", "close": 57.5, "volume": 704.0}, {"date": "2018-06-27", "close": 57.4675, "volume": 779.0}, {"date": "2018-06-28", "close": 53.51, "volume": 599.0}, {"date": "2018-06-29", "close": 57.5, "volume": 407.0}, {"date": "2018-07-02", "close": 58.625, "volume": 368.0}, {"date": "2018-07-03", "close": 55.8475, "volume": 612.0}, {"date": "2018-07-05", "close": 59.75, "volume": 417.0}, {"date": "2018-07-06", "close": 58.735, "volume": 541.0}, {"date": "2018-07-09", "close": 58.2, "volume": 305.0}, {"date": "2018-07-10", "close": 63.0, "volume": 29559.0}, {"date": "2018-07-11", "close": 68.375, "volume": 9621.0}, {"date": "2018-07-12", "close": 73.25, "volume": 6565.0}, {"date": "2018-07-13", "close": 77.25, "volume": 7356.0}, {"date": "2018-07-16", "close": 66.25, "volume": 5807.0}, {"date": "2018-07-17", "close": 65.9575, "volume": 2232.0}, {"date": "2018-07-18", "close": 65.7475, "volume": 1165.0}, {"date": "2018-07-19", "close": 65.75, "volume": 1484.0}, {"date": "2018-07-20", "close": 68.5, "volume": 1252.0}, {"date": "2018-07-23", "close": 64.725, "volume": 885.0}, {"date": "2018-07-24", "close": 69.9625, "volume": 9148.0}, {"date": "2018-07-25", "close": 67.5125, "volume": 2461.0}, {"date": "2018-07-26", "close": 67.5, "volume": 1116.0}, {"date": "2018-07-27", "close": 67.25, "volume": 1348.0}, {"date": "2018-07-30", "close": 66.25, "volume": 1013.0}, {"date": "2018-07-31", "close": 62.25, "volume": 1073.0}, {"date": "2018-08-01", "close": 54.625, "volume": 4490.0}, {"date": "2018-08-02", "close": 56.375, "volume": 1483.0}, {"date": "2018-08-03", "close": 53.75, "volume": 1774.0}, {"date": "2018-08-06", "close": 44.75, "volume": 5829.0}, {"date": "2018-08-07", "close": 35.0, "volume": 13316.0}, {"date": "2018-08-08", "close": 28.5, "volume": 15308.0}, {"date": "2018-08-09", "close": 42.25, "volume": 172626.0}, {"date": "2018-08-10", "close": 35.0, "volume": 24049.0}, {"date": "2018-08-13", "close": 34.485, "volume": 3545.0}, {"date": "2018-08-14", "close": 33.25, "volume": 5631.0}, {"date": "2018-08-15", "close": 41.5, "volume": 15488.0}, {"date": "2018-08-16", "close": 39.5, "volume": 8648.0}, {"date": "2018-08-17", "close": 37.0, "volume": 7466.0}, {"date": "2018-08-20", "close": 37.75, "volume": 3128.0}, {"date": "2018-08-21", "close": 35.5, "volume": 5613.0}, {"date": "2018-08-22", "close": 34.25, "volume": 7553.0}, {"date": "2018-08-23", "close": 32.75, "volume": 3613.0}, {"date": "2018-08-24", "close": 33.25, "volume": 6081.0}, {"date": "2018-08-27", "close": 36.5, "volume": 18248.0}, {"date": "2018-08-28", "close": 36.75, "volume": 8764.0}, {"date": "2018-08-29", "close": 36.75, "volume": 9140.0}, {"date": "2018-08-30", "close": 37.5, "volume": 4623.0}, {"date": "2018-08-31", "close": 38.25, "volume": 2838.0}, {"date": "2018-09-04", "close": 40.5, "volume": 3161.0}, {"date": "2018-09-05", "close": 41.25, "volume": 6540.0}, {"date": "2018-09-06", "close": 39.5, "volume": 7895.0}, {"date": "2018-09-07", "close": 37.5, "volume": 4396.0}, {"date": "2018-09-10", "close": 35.6525, "volume": 5239.0}, {"date": "2018-09-11", "close": 35.75, "volume": 1963.0}, {"date": "2018-09-12", "close": 35.0, "volume": 2433.0}, {"date": "2018-09-13", "close": 35.0, "volume": 1263.0}, {"date": "2018-09-14", "close": 35.0, "volume": 1913.0}, {"date": "2018-09-17", "close": 34.5, "volume": 2426.0}, {"date": "2018-09-18", "close": 33.75, "volume": 3526.0}, {"date": "2018-09-19", "close": 37.0, "volume": 3860.0}, {"date": "2018-09-20", "close": 39.75, "volume": 3661.0}, {"date": "2018-09-21", "close": 44.25, "volume": 4912.0}, {"date": "2018-09-24", "close": 44.25, "volume": 4546.0}, {"date": "2018-09-25", "close": 43.75, "volume": 7533.0}, {"date": "2018-09-26", "close": 44.0, "volume": 4659.0}, {"date": "2018-09-27", "close": 43.5, "volume": 4089.0}, {"date": "2018-09-28", "close": 42.75, "volume": 2000.0}, {"date": "2018-10-01", "close": 41.75, "volume": 1674.0}, {"date": "2018-10-02", "close": 47.0775, "volume": 102490.0}, {"date": "2018-10-03", "close": 47.25, "volume": 11977.0}, {"date": "2018-10-04", "close": 44.25, "volume": 4844.0}, {"date": "2018-10-05", "close": 43.75, "volume": 3580.0}, {"date": "2018-10-08", "close": 44.7475, "volume": 4229.0}, {"date": "2018-10-09", "close": 42.75, "volume": 1943.0}, {"date": "2018-10-10", "close": 42.75, "volume": 4954.0}, {"date": "2018-10-11", "close": 41.5, "volume": 1780.0}, {"date": "2018-10-12", "close": 42.25, "volume": 2443.0}, {"date": "2018-10-15", "close": 42.0, "volume": 2340.0}, {"date": "2018-10-16", "close": 40.0, "volume": 2984.0}, {"date": "2018-10-17", "close": 40.5925, "volume": 2722.0}, {"date": "2018-10-18", "close": 42.5, "volume": 3302.0}, {"date": "2018-10-19", "close": 40.75, "volume": 1597.0}, {"date": "2018-10-22", "close": 40.25, "volume": 645.0}, {"date": "2018-10-23", "close": 39.25, "volume": 1083.0}, {"date": "2018-10-24", "close": 37.5, "volume": 1927.0}, {"date": "2018-10-25", "close": 37.75, "volume": 1494.0}, {"date": "2018-10-26", "close": 37.5, "volume": 762.0}, {"date": "2018-10-29", "close": 38.0, "volume": 293.0}, {"date": "2018-10-30", "close": 36.75, "volume": 1337.0}, {"date": "2018-10-31", "close": 36.25, "volume": 1697.0}, {"date": "2018-11-01", "close": 36.75, "volume": 816.0}, {"date": "2018-11-02", "close": 38.5, "volume": 659.0}, {"date": "2018-11-05", "close": 37.25, "volume": 929.0}, {"date": "2018-11-06", "close": 36.25, "volume": 974.0}, {"date": "2018-11-07", "close": 35.25, "volume": 1081.0}, {"date": "2018-11-08", "close": 34.0, "volume": 1554.0}, {"date": "2018-11-09", "close": 34.0, "volume": 827.0}, {"date": "2018-11-12", "close": 33.25, "volume": 774.0}, {"date": "2018-11-13", "close": 34.25, "volume": 616.0}, {"date": "2018-11-14", "close": 33.25, "volume": 1850.0}, {"date": "2018-11-15", "close": 33.5, "volume": 665.0}, {"date": "2018-11-16", "close": 32.5, "volume": 534.0}, {"date": "2018-11-19", "close": 30.75, "volume": 950.0}, {"date": "2018-11-20", "close": 31.9, "volume": 431.0}, {"date": "2018-11-21", "close": 32.75, "volume": 187.0}, {"date": "2018-11-23", "close": 32.0, "volume": 106.0}, {"date": "2018-11-26", "close": 30.25, "volume": 2356.0}, {"date": "2018-11-27", "close": 29.5, "volume": 744.0}, {"date": "2018-11-28", "close": 29.75, "volume": 1754.0}, {"date": "2018-11-29", "close": 30.0, "volume": 1924.0}, {"date": "2018-11-30", "close": 29.25, "volume": 1376.0}, {"date": "2018-12-03", "close": 31.565, "volume": 3442.0}, {"date": "2018-12-04", "close": 30.5, "volume": 1781.0}, {"date": "2018-12-06", "close": 30.125, "volume": 2127.0}, {"date": "2018-12-07", "close": 28.75, "volume": 978.0}, {"date": "2018-12-10", "close": 27.25, "volume": 2102.0}, {"date": "2018-12-11", "close": 26.7375, "volume": 2367.0}, {"date": "2018-12-12", "close": 27.25, "volume": 1280.0}, {"date": "2018-12-13", "close": 26.0, "volume": 881.0}, {"date": "2018-12-14", "close": 27.5, "volume": 759.0}, {"date": "2018-12-17", "close": 24.65, "volume": 555.0}, {"date": "2018-12-18", "close": 26.0, "volume": 2937.0}, {"date": "2018-12-19", "close": 26.75, "volume": 8515.0}, {"date": "2018-12-20", "close": 25.015, "volume": 2174.0}, {"date": "2018-12-21", "close": 26.25, "volume": 695.0}, {"date": "2018-12-24", "close": 26.75, "volume": 1609.0}, {"date": "2018-12-26", "close": 26.25, "volume": 855.0}, {"date": "2018-12-27", "close": 25.75, "volume": 626.0}, {"date": "2018-12-28", "close": 25.0, "volume": 1537.0}, {"date": "2018-12-31", "close": 26.0, "volume": 1408.0}, {"date": "2019-01-02", "close": 27.0, "volume": 846.0}, {"date": "2019-01-03", "close": 29.0, "volume": 1185.0}, {"date": "2019-01-04", "close": 28.5, "volume": 423.0}, {"date": "2019-01-07", "close": 29.875, "volume": 2033.0}, {"date": "2019-01-08", "close": 29.6225, "volume": 111560.0}, {"date": "2019-01-09", "close": 28.5, "volume": 14192.0}, {"date": "2019-01-10", "close": 28.0, "volume": 4439.0}, {"date": "2019-01-11", "close": 28.75, "volume": 5351.0}, {"date": "2019-01-14", "close": 28.0, "volume": 3610.0}, {"date": "2019-01-15", "close": 27.75, "volume": 7243.0}, {"date": "2019-01-16", "close": 28.25, "volume": 2859.0}, {"date": "2019-01-17", "close": 28.75, "volume": 2850.0}, {"date": "2019-01-18", "close": 28.5, "volume": 2571.0}, {"date": "2019-01-22", "close": 28.0, "volume": 1387.0}, {"date": "2019-01-23", "close": 27.75, "volume": 2747.0}, {"date": "2019-01-24", "close": 27.0, "volume": 2934.0}, {"date": "2019-01-25", "close": 26.445, "volume": 2547.0}, {"date": "2019-01-28", "close": 25.5, "volume": 5208.0}, {"date": "2019-01-29", "close": 25.25, "volume": 1018.0}, {"date": "2019-01-30", "close": 24.75, "volume": 4519.0}, {"date": "2019-01-31", "close": 24.0, "volume": 2856.0}, {"date": "2019-02-01", "close": 24.0, "volume": 7669.0}, {"date": "2019-02-04", "close": 23.755, "volume": 3951.0}, {"date": "2019-02-05", "close": 24.7725, "volume": 2785.0}, {"date": "2019-02-06", "close": 23.8, "volume": 2029.0}, {"date": "2019-02-07", "close": 23.8, "volume": 7005.0}, {"date": "2019-02-08", "close": 21.5, "volume": 4676.0}, {"date": "2019-02-11", "close": 24.0, "volume": 9675.0}, {"date": "2019-02-12", "close": 22.75, "volume": 9481.0}, {"date": "2019-02-13", "close": 23.5, "volume": 3595.0}, {"date": "2019-02-14", "close": 26.25, "volume": 8991.0}, {"date": "2019-02-15", "close": 29.25, "volume": 15637.0}, {"date": "2019-02-19", "close": 28.0, "volume": 9965.0}, {"date": "2019-02-20", "close": 27.25, "volume": 2857.0}, {"date": "2019-02-21", "close": 26.25, "volume": 3212.0}, {"date": "2019-02-22", "close": 27.67, "volume": 6408.0}, {"date": "2019-02-25", "close": 29.0, "volume": 9173.0}, {"date": "2019-02-26", "close": 29.0, "volume": 6063.0}, {"date": "2019-02-27", "close": 30.5975, "volume": 15739.0}, {"date": "2019-02-28", "close": 30.6525, "volume": 4038.0}, {"date": "2019-03-01", "close": 30.25, "volume": 1921.0}, {"date": "2019-03-04", "close": 30.75, "volume": 2645.0}, {"date": "2019-03-05", "close": 31.25, "volume": 4680.0}, {"date": "2019-03-06", "close": 30.75, "volume": 2041.0}, {"date": "2019-03-07", "close": 30.5, "volume": 2807.0}, {"date": "2019-03-08", "close": 31.25, "volume": 2186.0}, {"date": "2019-03-11", "close": 33.75, "volume": 3998.0}, {"date": "2019-03-12", "close": 36.5, "volume": 8858.0}, {"date": "2019-03-13", "close": 35.75, "volume": 5681.0}, {"date": "2019-03-14", "close": 33.75, "volume": 3594.0}, {"date": "2019-03-15", "close": 35.25, "volume": 4250.0}, {"date": "2019-03-18", "close": 35.5, "volume": 8276.0}, {"date": "2019-03-19", "close": 36.5, "volume": 5540.0}, {"date": "2019-03-20", "close": 36.0, "volume": 4785.0}, {"date": "2019-03-21", "close": 35.5, "volume": 847.0}, {"date": "2019-03-22", "close": 32.0, "volume": 5636.0}, {"date": "2019-03-25", "close": 36.0, "volume": 6360.0}, {"date": "2019-03-26", "close": 38.25, "volume": 6842.0}, {"date": "2019-03-27", "close": 37.5, "volume": 6598.0}, {"date": "2019-03-28", "close": 38.0, "volume": 3543.0}, {"date": "2019-03-29", "close": 35.5, "volume": 4827.0}, {"date": "2019-04-01", "close": 33.25, "volume": 5146.0}, {"date": "2019-04-02", "close": 33.0, "volume": 3270.0}, {"date": "2019-04-03", "close": 32.855, "volume": 1772.0}, {"date": "2019-04-04", "close": 30.115, "volume": 13294.0}, {"date": "2019-04-05", "close": 29.8625, "volume": 8707.0}, {"date": "2019-04-08", "close": 29.75, "volume": 17504.0}, {"date": "2019-04-09", "close": 29.5, "volume": 8877.0}, {"date": "2019-04-10", "close": 30.25, "volume": 5383.0}, {"date": "2019-04-11", "close": 30.0, "volume": 3209.0}, {"date": "2019-04-12", "close": 29.25, "volume": 1678.0}, {"date": "2019-04-15", "close": 29.25, "volume": 5740.0}, {"date": "2019-04-16", "close": 28.5, "volume": 2273.0}, {"date": "2019-04-17", "close": 28.5, "volume": 2706.0}, {"date": "2019-04-18", "close": 27.4975, "volume": 4134.0}, {"date": "2019-04-22", "close": 26.5, "volume": 2526.0}, {"date": "2019-04-23", "close": 26.0, "volume": 19583.0}, {"date": "2019-04-24", "close": 25.5, "volume": 55749.0}, {"date": "2019-04-25", "close": 26.5, "volume": 2888.0}, {"date": "2019-04-26", "close": 26.875, "volume": 1722.0}, {"date": "2019-04-29", "close": 26.75, "volume": 5383.0}, {"date": "2019-04-30", "close": 25.75, "volume": 15063.0}, {"date": "2019-05-01", "close": 25.0, "volume": 2465.0}, {"date": "2019-05-02", "close": 28.5, "volume": 12051.0}, {"date": "2019-05-03", "close": 28.0, "volume": 13805.0}, {"date": "2019-05-06", "close": 27.25, "volume": 6734.0}, {"date": "2019-05-07", "close": 27.0, "volume": 2881.0}, {"date": "2019-05-08", "close": 27.5, "volume": 4320.0}, {"date": "2019-05-09", "close": 26.75, "volume": 3003.0}, {"date": "2019-05-10", "close": 27.25, "volume": 3223.0}, {"date": "2019-05-13", "close": 28.25, "volume": 12181.0}, {"date": "2019-05-14", "close": 29.75, "volume": 17541.0}, {"date": "2019-05-15", "close": 29.5, "volume": 5431.0}, {"date": "2019-05-16", "close": 31.75, "volume": 6809.0}, {"date": "2019-05-17", "close": 34.5, "volume": 34601.0}, {"date": "2019-05-20", "close": 33.25, "volume": 10728.0}, {"date": "2019-05-21", "close": 31.25, "volume": 24621.0}, {"date": "2019-05-22", "close": 34.5, "volume": 5532.0}, {"date": "2019-05-23", "close": 31.5, "volume": 2391.0}, {"date": "2019-05-24", "close": 32.2625, "volume": 1598.0}, {"date": "2019-05-28", "close": 32.25, "volume": 3268.0}, {"date": "2019-05-29", "close": 30.0, "volume": 3287.0}, {"date": "2019-05-30", "close": 28.75, "volume": 3258.0}, {"date": "2019-05-31", "close": 29.25, "volume": 1918.0}, {"date": "2019-06-03", "close": 29.0, "volume": 1164.0}, {"date": "2019-06-04", "close": 28.75, "volume": 1273.0}, {"date": "2019-06-05", "close": 28.25, "volume": 1544.0}, {"date": "2019-06-06", "close": 27.5, "volume": 1730.0}, {"date": "2019-06-07", "close": 27.25, "volume": 1983.0}, {"date": "2019-06-10", "close": 26.5, "volume": 4088.0}, {"date": "2019-06-11", "close": 26.75, "volume": 2206.0}, {"date": "2019-06-12", "close": 25.75, "volume": 1317.0}, {"date": "2019-06-13", "close": 28.25, "volume": 5624.0}, {"date": "2019-06-14", "close": 26.5, "volume": 2559.0}, {"date": "2019-06-17", "close": 27.5, "volume": 3053.0}, {"date": "2019-06-18", "close": 27.375, "volume": 2054.0}, {"date": "2019-06-19", "close": 28.25, "volume": 4160.0}, {"date": "2019-06-20", "close": 27.5, "volume": 3479.0}, {"date": "2019-06-21", "close": 27.5, "volume": 4093.0}, {"date": "2019-06-24", "close": 25.75, "volume": 15334.0}, {"date": "2019-06-25", "close": 24.32, "volume": 10874.0}, {"date": "2019-06-26", "close": 24.25, "volume": 3312.0}, {"date": "2019-06-27", "close": 23.28, "volume": 7541.0}, {"date": "2019-06-28", "close": 24.5, "volume": 3410.0}, {"date": "2019-07-01", "close": 25.0, "volume": 2508.0}, {"date": "2019-07-02", "close": 24.5, "volume": 1814.0}, {"date": "2019-07-03", "close": 24.8775, "volume": 1134.0}, {"date": "2019-07-05", "close": 25.015, "volume": 1572.0}, {"date": "2019-07-08", "close": 25.575, "volume": 1686.0}, {"date": "2019-07-09", "close": 25.375, "volume": 1076.0}, {"date": "2019-07-10", "close": 26.0, "volume": 5689.0}, {"date": "2019-07-11", "close": 26.595, "volume": 2660.0}, {"date": "2019-07-12", "close": 26.5, "volume": 1545.0}, {"date": "2019-07-15", "close": 25.5, "volume": 1670.0}, {"date": "2019-07-16", "close": 26.25, "volume": 1782.0}, {"date": "2019-07-17", "close": 25.75, "volume": 2015.0}, {"date": "2019-07-18", "close": 25.5, "volume": 2814.0}, {"date": "2019-07-19", "close": 26.5, "volume": 1041.0}, {"date": "2019-07-22", "close": 27.0, "volume": 2790.0}, {"date": "2019-07-23", "close": 27.5, "volume": 707.0}, {"date": "2019-07-24", "close": 27.75, "volume": 1186.0}, {"date": "2019-07-25", "close": 29.5, "volume": 3775.0}, {"date": "2019-07-26", "close": 29.5, "volume": 3135.0}, {"date": "2019-07-29", "close": 32.25, "volume": 33258.0}, {"date": "2019-07-30", "close": 34.5, "volume": 8689.0}, {"date": "2019-07-31", "close": 33.75, "volume": 7804.0}, {"date": "2019-08-01", "close": 30.0, "volume": 7309.0}, {"date": "2019-08-02", "close": 30.14, "volume": 4616.0}, {"date": "2019-08-05", "close": 28.75, "volume": 2563.0}, {"date": "2019-08-06", "close": 28.2475, "volume": 2528.0}, {"date": "2019-08-07", "close": 27.0, "volume": 3730.0}, {"date": "2019-08-08", "close": 29.25, "volume": 2288.0}, {"date": "2019-08-09", "close": 29.5, "volume": 3169.0}, {"date": "2019-08-12", "close": 27.5, "volume": 2770.0}, {"date": "2019-08-13", "close": 27.25, "volume": 1264.0}, {"date": "2019-08-14", "close": 26.75, "volume": 1397.0}, {"date": "2019-08-15", "close": 26.2575, "volume": 1236.0}, {"date": "2019-08-16", "close": 26.75, "volume": 1412.0}, {"date": "2019-08-19", "close": 27.75, "volume": 1381.0}, {"date": "2019-08-20", "close": 27.0, "volume": 611.0}, {"date": "2019-08-21", "close": 27.0, "volume": 396.0}, {"date": "2019-08-22", "close": 27.0, "volume": 321.0}, {"date": "2019-08-23", "close": 26.66, "volume": 726.0}, {"date": "2019-08-26", "close": 26.7475, "volume": 886.0}, {"date": "2019-08-27", "close": 26.5, "volume": 663.0}, {"date": "2019-08-28", "close": 25.775, "volume": 1605.0}, {"date": "2019-08-29", "close": 25.75, "volume": 738.0}, {"date": "2019-08-30", "close": 25.5, "volume": 1281.0}, {"date": "2019-09-03", "close": 26.25, "volume": 533.0}, {"date": "2019-09-04", "close": 28.25, "volume": 15284.0}, {"date": "2019-09-05", "close": 29.75, "volume": 3476.0}, {"date": "2019-09-06", "close": 31.25, "volume": 6062.0}, {"date": "2019-09-09", "close": 30.5, "volume": 3312.0}, {"date": "2019-09-10", "close": 28.0, "volume": 3829.0}, {"date": "2019-09-11", "close": 26.5, "volume": 7376.0}, {"date": "2019-09-12", "close": 24.22, "volume": 13022.0}, {"date": "2019-09-13", "close": 22.7757, "volume": 9652.0}, {"date": "2019-09-16", "close": 22.5025, "volume": 10606.0}, {"date": "2019-09-17", "close": 25.0025, "volume": 5677.0}, {"date": "2019-09-18", "close": 24.5, "volume": 3042.0}, {"date": "2019-09-19", "close": 23.5675, "volume": 4774.0}, {"date": "2019-09-20", "close": 23.75, "volume": 5230.0}, {"date": "2019-09-23", "close": 22.495, "volume": 3462.0}, {"date": "2019-09-24", "close": 19.25, "volume": 15001.0}, {"date": "2019-09-25", "close": 18.75, "volume": 37881.0}, {"date": "2019-09-26", "close": 19.0625, "volume": 5647.0}, {"date": "2019-09-27", "close": 18.0, "volume": 15897.0}, {"date": "2019-09-30", "close": 18.9375, "volume": 14513.0}, {"date": "2019-10-01", "close": 19.2475, "volume": 5482.0}, {"date": "2019-10-02", "close": 18.135, "volume": 2691.0}, {"date": "2019-10-03", "close": 17.2625, "volume": 28882.0}, {"date": "2019-10-04", "close": 16.25, "volume": 8473.0}, {"date": "2019-10-07", "close": 17.25, "volume": 7485.0}, {"date": "2019-10-08", "close": 16.75, "volume": 3127.0}, {"date": "2019-10-09", "close": 15.25, "volume": 7179.0}, {"date": "2019-10-10", "close": 12.025, "volume": 23434.0}, {"date": "2019-10-11", "close": 15.2525, "volume": 9012.0}, {"date": "2019-10-14", "close": 14.0, "volume": 2902.0}, {"date": "2019-10-15", "close": 14.2575, "volume": 2503.0}, {"date": "2019-10-16", "close": 14.25, "volume": 2794.0}, {"date": "2019-10-17", "close": 14.5075, "volume": 5057.0}, {"date": "2019-10-18", "close": 14.1275, "volume": 1935.0}, {"date": "2019-10-21", "close": 14.5025, "volume": 2247.0}, {"date": "2019-10-22", "close": 14.735, "volume": 11922.0}, {"date": "2019-10-23", "close": 14.8762, "volume": 1757.0}, {"date": "2019-10-24", "close": 14.0125, "volume": 1727.0}, {"date": "2019-10-25", "close": 14.6075, "volume": 2555.0}, {"date": "2019-10-28", "close": 13.75, "volume": 5368.0}, {"date": "2019-10-29", "close": 13.8, "volume": 1379.0}, {"date": "2019-10-30", "close": 13.75, "volume": 2518.0}, {"date": "2019-10-31", "close": 13.5025, "volume": 666.0}, {"date": "2019-11-01", "close": 13.275, "volume": 1920.0}, {"date": "2019-11-04", "close": 13.3875, "volume": 1677.0}, {"date": "2019-11-05", "close": 13.2475, "volume": 5459.0}, {"date": "2019-11-06", "close": 12.795, "volume": 1871.0}, {"date": "2019-11-07", "close": 12.5175, "volume": 776.0}, {"date": "2019-11-08", "close": 12.6275, "volume": 5861.0}, {"date": "2019-11-11", "close": 12.9975, "volume": 3054.0}, {"date": "2019-11-12", "close": 12.6237, "volume": 7854.0}, {"date": "2019-11-13", "close": 12.625, "volume": 3319.0}, {"date": "2019-11-14", "close": 12.5, "volume": 5312.0}, {"date": "2019-11-15", "close": 12.305, "volume": 4156.0}, {"date": "2019-11-18", "close": 12.1275, "volume": 5873.0}, {"date": "2019-11-19", "close": 11.875, "volume": 4247.0}, {"date": "2019-11-20", "close": 11.5, "volume": 2515.0}, {"date": "2019-11-21", "close": 10.7525, "volume": 5617.0}, {"date": "2019-11-22", "close": 10.88, "volume": 6587.0}, {"date": "2019-11-25", "close": 11.5025, "volume": 4653.0}, {"date": "2019-11-26", "close": 11.0, "volume": 3015.0}, {"date": "2019-11-27", "close": 10.8775, "volume": 5580.0}, {"date": "2019-11-29", "close": 11.5, "volume": 1774.0}, {"date": "2019-12-02", "close": 11.0, "volume": 13259.0}, {"date": "2019-12-03", "close": 10.95, "volume": 15611.0}, {"date": "2019-12-04", "close": 10.5, "volume": 9564.0}, {"date": "2019-12-05", "close": 11.83, "volume": 6111.0}, {"date": "2019-12-06", "close": 11.825, "volume": 2662.0}, {"date": "2019-12-09", "close": 12.3875, "volume": 5928.0}, {"date": "2019-12-10", "close": 12.9975, "volume": 6717.0}, {"date": "2019-12-11", "close": 12.7975, "volume": 4362.0}, {"date": "2019-12-12", "close": 12.76, "volume": 5947.0}, {"date": "2019-12-13", "close": 14.4008, "volume": 14408.0}, {"date": "2019-12-16", "close": 15.9975, "volume": 18255.0}, {"date": "2019-12-17", "close": 15.0, "volume": 11908.0}, {"date": "2019-12-18", "close": 14.9675, "volume": 17921.0}, {"date": "2019-12-19", "close": 14.97, "volume": 93666.0}, {"date": "2019-12-20", "close": 17.4375, "volume": 84693.0}, {"date": "2019-12-23", "close": 19.005, "volume": 61918.0}, {"date": "2019-12-24", "close": 22.5, "volume": 59739.0}, {"date": "2019-12-26", "close": 28.75, "volume": 122814.0}, {"date": "2019-12-27", "close": 27.0, "volume": 61568.0}, {"date": "2019-12-30", "close": 25.75, "volume": 22293.0}, {"date": "2019-12-31", "close": 25.5, "volume": 18373.0}, {"date": "2020-01-02", "close": 24.775, "volume": 25016.0}, {"date": "2020-01-03", "close": 23.0, "volume": 12546.0}, {"date": "2020-01-06", "close": 21.2489, "volume": 17603.0}, {"date": "2020-01-07", "close": 21.375, "volume": 15349.0}, {"date": "2020-01-08", "close": 20.9438, "volume": 12202.0}, {"date": "2020-01-09", "close": 20.75, "volume": 4165.0}, {"date": "2020-01-10", "close": 23.4525, "volume": 27759.0}, {"date": "2020-01-13", "close": 22.0, "volume": 14780.0}, {"date": "2020-01-14", "close": 24.0, "volume": 14752.0}, {"date": "2020-01-15", "close": 23.26, "volume": 6727.0}, {"date": "2020-01-16", "close": 28.75, "volume": 75683.0}, {"date": "2020-01-17", "close": 28.5, "volume": 120834.0}, {"date": "2020-01-21", "close": 25.5, "volume": 28055.0}, {"date": "2020-01-22", "close": 29.0, "volume": 27734.0}, {"date": "2020-01-23", "close": 32.5, "volume": 61845.0}, {"date": "2020-01-24", "close": 31.25, "volume": 64265.0}, {"date": "2020-01-27", "close": 28.25, "volume": 26808.0}, {"date": "2020-01-28", "close": 27.5, "volume": 22594.0}, {"date": "2020-01-29", "close": 31.0, "volume": 17279.0}, {"date": "2020-01-30", "close": 29.875, "volume": 10669.0}, {"date": "2020-01-31", "close": 29.5, "volume": 6052.0}, {"date": "2020-02-03", "close": 27.5, "volume": 15187.0}, {"date": "2020-02-04", "close": 28.0, "volume": 33186.0}, {"date": "2020-02-05", "close": 29.0, "volume": 17753.0}, {"date": "2020-02-06", "close": 28.25, "volume": 10798.0}, {"date": "2020-02-07", "close": 26.25, "volume": 12529.0}, {"date": "2020-02-10", "close": 26.75, "volume": 8704.0}, {"date": "2020-02-11", "close": 25.75, "volume": 8341.0}, {"date": "2020-02-12", "close": 25.0375, "volume": 13149.0}, {"date": "2020-02-13", "close": 25.25, "volume": 4675.0}, {"date": "2020-02-14", "close": 27.5, "volume": 48164.0}, {"date": "2020-02-18", "close": 22.86, "volume": 43956.0}, {"date": "2020-02-19", "close": 22.2575, "volume": 20155.0}, {"date": "2020-02-20", "close": 20.9225, "volume": 16479.0}, {"date": "2020-02-21", "close": 19.7525, "volume": 17996.0}, {"date": "2020-02-24", "close": 21.135, "volume": 14132.0}, {"date": "2020-02-25", "close": 20.25, "volume": 13261.0}, {"date": "2020-02-26", "close": 19.875, "volume": 6257.0}, {"date": "2020-02-27", "close": 19.76, "volume": 13691.0}, {"date": "2020-02-28", "close": 17.8, "volume": 11484.0}, {"date": "2020-03-02", "close": 16.75, "volume": 16415.0}, {"date": "2020-03-03", "close": 17.1325, "volume": 8913.0}, {"date": "2020-03-04", "close": 17.25, "volume": 10953.0}, {"date": "2020-03-05", "close": 16.4975, "volume": 7684.0}, {"date": "2020-03-06", "close": 15.895, "volume": 9050.0}, {"date": "2020-03-09", "close": 15.0, "volume": 11159.0}, {"date": "2020-03-10", "close": 14.6475, "volume": 8948.0}, {"date": "2020-03-11", "close": 15.0, "volume": 97113.0}, {"date": "2020-03-12", "close": 13.3775, "volume": 32995.0}, {"date": "2020-03-13", "close": 13.5, "volume": 12504.0}, {"date": "2020-03-16", "close": 12.5, "volume": 8301.0}, {"date": "2020-03-17", "close": 12.0125, "volume": 9518.0}, {"date": "2020-03-18", "close": 11.3625, "volume": 26446.0}, {"date": "2020-03-19", "close": 11.625, "volume": 8666.0}, {"date": "2020-03-20", "close": 12.245, "volume": 10962.0}, {"date": "2020-03-23", "close": 11.4375, "volume": 27677.0}, {"date": "2020-03-24", "close": 11.75, "volume": 22958.0}, {"date": "2020-03-25", "close": 12.0, "volume": 24271.0}, {"date": "2020-03-26", "close": 12.75, "volume": 37424.0}, {"date": "2020-03-27", "close": 14.89, "volume": 38005.0}, {"date": "2020-03-30", "close": 16.25, "volume": 36343.0}, {"date": "2020-03-31", "close": 15.0025, "volume": 22344.0}, {"date": "2020-04-01", "close": 20.5, "volume": 260412.0}, {"date": "2020-04-02", "close": 18.4975, "volume": 218639.0}, {"date": "2020-04-03", "close": 18.61, "volume": 34899.0}, {"date": "2020-04-06", "close": 17.25, "volume": 21807.0}, {"date": "2020-04-07", "close": 16.65, "volume": 12647.0}, {"date": "2020-04-08", "close": 17.0, "volume": 38567.0}, {"date": "2020-04-09", "close": 16.885, "volume": 14252.0}, {"date": "2020-04-13", "close": 16.25, "volume": 12450.0}, {"date": "2020-04-14", "close": 17.125, "volume": 17949.0}, {"date": "2020-04-15", "close": 17.4975, "volume": 7653.0}, {"date": "2020-04-16", "close": 17.0375, "volume": 12889.0}, {"date": "2020-04-17", "close": 17.0, "volume": 7020.0}, {"date": "2020-04-20", "close": 16.725, "volume": 7289.0}, {"date": "2020-04-21", "close": 17.125, "volume": 11435.0}, {"date": "2020-04-22", "close": 17.625, "volume": 10085.0}, {"date": "2020-04-23", "close": 19.5, "volume": 17883.0}, {"date": "2020-04-24", "close": 20.25, "volume": 11540.0}, {"date": "2020-04-27", "close": 21.5, "volume": 137519.0}, {"date": "2020-04-28", "close": 25.5, "volume": 393207.0}, {"date": "2020-04-29", "close": 24.815, "volume": 96996.0}, {"date": "2020-04-30", "close": 22.985, "volume": 39861.0}, {"date": "2020-05-01", "close": 21.75, "volume": 26354.0}, {"date": "2020-05-04", "close": 22.75, "volume": 13991.0}, {"date": "2020-05-05", "close": 22.495, "volume": 12639.0}, {"date": "2020-05-06", "close": 21.25, "volume": 10036.0}, {"date": "2020-05-07", "close": 23.05, "volume": 22454.0}, {"date": "2020-05-08", "close": 23.625, "volume": 14879.0}, {"date": "2020-05-11", "close": 24.0, "volume": 16820.0}, {"date": "2020-05-12", "close": 26.25, "volume": 49948.0}, {"date": "2020-05-13", "close": 27.75, "volume": 68915.0}, {"date": "2020-05-14", "close": 20.75, "volume": 160096.0}, {"date": "2020-05-15", "close": 20.25, "volume": 54561.0}, {"date": "2020-05-18", "close": 19.75, "volume": 79453.0}, {"date": "2020-05-19", "close": 20.0, "volume": 69241.0}, {"date": "2020-05-20", "close": 21.0, "volume": 114809.0}, {"date": "2020-05-21", "close": 22.0025, "volume": 59523.0}, {"date": "2020-05-22", "close": 22.75, "volume": 256042.0}, {"date": "2020-05-26", "close": 21.75, "volume": 96942.0}, {"date": "2020-05-27", "close": 22.375, "volume": 52161.0}, {"date": "2020-05-28", "close": 21.75, "volume": 55196.0}, {"date": "2020-05-29", "close": 21.7, "volume": 29334.0}, {"date": "2020-06-01", "close": 22.275, "volume": 35081.0}, {"date": "2020-06-02", "close": 22.5525, "volume": 209420.0}, {"date": "2020-06-03", "close": 24.75, "volume": 206044.0}, {"date": "2020-06-04", "close": 24.0, "volume": 85147.0}, {"date": "2020-06-05", "close": 23.875, "volume": 57385.0}, {"date": "2020-06-08", "close": 23.375, "volume": 60055.0}, {"date": "2020-06-09", "close": 24.4975, "volume": 101400.0}, {"date": "2020-06-10", "close": 24.2025, "volume": 41893.0}, {"date": "2020-06-11", "close": 21.7475, "volume": 68692.0}, {"date": "2020-06-12", "close": 21.645, "volume": 36319.0}, {"date": "2020-06-15", "close": 22.12, "volume": 27145.0}, {"date": "2020-06-16", "close": 21.6225, "volume": 17138.0}, {"date": "2020-06-17", "close": 21.625, "volume": 18710.0}, {"date": "2020-06-18", "close": 22.2475, "volume": 20840.0}, {"date": "2020-06-19", "close": 21.8125, "volume": 24966.0}, {"date": "2020-06-22", "close": 22.2225, "volume": 17814.0}, {"date": "2020-06-23", "close": 22.0225, "volume": 17804.0}, {"date": "2020-06-24", "close": 21.75, "volume": 26123.0}, {"date": "2020-06-25", "close": 27.0, "volume": 423118.0}, {"date": "2020-06-26", "close": 34.5, "volume": 2730248.0}, {"date": "2020-06-29", "close": 36.25, "volume": 308626.0}, {"date": "2020-06-30", "close": 28.25, "volume": 431909.0}, {"date": "2020-07-01", "close": 27.5, "volume": 138647.0}, {"date": "2020-07-02", "close": 30.5, "volume": 90660.0}, {"date": "2020-07-06", "close": 33.75, "volume": 134659.0}, {"date": "2020-07-07", "close": 34.75, "volume": 198324.0}, {"date": "2020-07-08", "close": 32.5, "volume": 142838.0}, {"date": "2020-07-09", "close": 32.25, "volume": 69955.0}, {"date": "2020-07-10", "close": 33.5, "volume": 46062.0}, {"date": "2020-07-13", "close": 30.75, "volume": 61943.0}, {"date": "2020-07-14", "close": 29.75, "volume": 40256.0}, {"date": "2020-07-15", "close": 30.0, "volume": 38700.0}, {"date": "2020-07-16", "close": 33.75, "volume": 82833.0}, {"date": "2020-07-17", "close": 36.875, "volume": 99955.0}, {"date": "2020-07-20", "close": 37.25, "volume": 75980.0}, {"date": "2020-07-21", "close": 37.25, "volume": 119046.0}, {"date": "2020-07-22", "close": 37.75, "volume": 266672.0}, {"date": "2020-07-23", "close": 36.5, "volume": 68560.0}, {"date": "2020-07-24", "close": 35.0, "volume": 20622.0}, {"date": "2020-07-27", "close": 35.0, "volume": 29822.0}, {"date": "2020-07-28", "close": 33.5, "volume": 18185.0}, {"date": "2020-07-29", "close": 32.5, "volume": 28790.0}, {"date": "2020-07-30", "close": 31.75, "volume": 17793.0}, {"date": "2020-07-31", "close": 32.25, "volume": 30312.0}, {"date": "2020-08-03", "close": 31.5, "volume": 34773.0}, {"date": "2020-08-04", "close": 32.25, "volume": 154810.0}, {"date": "2020-08-05", "close": 31.75, "volume": 152582.0}, {"date": "2020-08-06", "close": 27.5, "volume": 294855.0}, {"date": "2020-08-07", "close": 27.75, "volume": 66870.0}, {"date": "2020-08-10", "close": 28.75, "volume": 101401.0}, {"date": "2020-08-11", "close": 28.0, "volume": 41132.0}, {"date": "2020-08-12", "close": 25.75, "volume": 99315.0}, {"date": "2020-08-13", "close": 27.0, "volume": 40532.0}, {"date": "2020-08-14", "close": 26.75, "volume": 23251.0}, {"date": "2020-08-17", "close": 26.75, "volume": 20632.0}, {"date": "2020-08-18", "close": 26.75, "volume": 19614.0}, {"date": "2020-08-19", "close": 27.25, "volume": 19823.0}, {"date": "2020-08-20", "close": 26.25, "volume": 25847.0}, {"date": "2020-08-21", "close": 25.25, "volume": 37196.0}, {"date": "2020-08-24", "close": 23.725, "volume": 51727.0}, {"date": "2020-08-25", "close": 22.75, "volume": 36473.0}, {"date": "2020-08-26", "close": 24.4475, "volume": 42878.0}, {"date": "2020-08-27", "close": 23.6675, "volume": 21264.0}, {"date": "2020-08-28", "close": 23.7525, "volume": 11968.0}, {"date": "2020-08-31", "close": 23.25, "volume": 22574.0}, {"date": "2020-09-01", "close": 23.0, "volume": 35941.0}, {"date": "2020-09-02", "close": 21.225, "volume": 25924.0}, {"date": "2020-09-03", "close": 21.7575, "volume": 20663.0}, {"date": "2020-09-04", "close": 20.7475, "volume": 38308.0}, {"date": "2020-09-08", "close": 21.12, "volume": 12386.0}, {"date": "2020-09-09", "close": 21.87, "volume": 8609.0}, {"date": "2020-09-10", "close": 22.365, "volume": 18860.0}, {"date": "2020-09-11", "close": 25.25, "volume": 36185.0}, {"date": "2020-09-14", "close": 24.795, "volume": 26306.0}, {"date": "2020-09-15", "close": 26.5, "volume": 110685.0}, {"date": "2020-09-16", "close": 26.5, "volume": 120712.0}, {"date": "2020-09-17", "close": 26.75, "volume": 45774.0}, {"date": "2020-09-18", "close": 26.0, "volume": 33518.0}, {"date": "2020-09-21", "close": 25.5, "volume": 21785.0}, {"date": "2020-09-22", "close": 26.25, "volume": 22464.0}, {"date": "2020-09-23", "close": 25.75, "volume": 19184.0}, {"date": "2020-09-24", "close": 24.0, "volume": 16613.0}, {"date": "2020-09-25", "close": 25.0, "volume": 8986.0}, {"date": "2020-09-28", "close": 26.25, "volume": 28279.0}, {"date": "2020-09-29", "close": 26.0, "volume": 82026.0}, {"date": "2020-09-30", "close": 26.0, "volume": 42730.0}, {"date": "2020-10-01", "close": 25.25, "volume": 26109.0}, {"date": "2020-10-02", "close": 25.0, "volume": 25896.0}, {"date": "2020-10-05", "close": 24.575, "volume": 19713.0}, {"date": "2020-10-06", "close": 25.25, "volume": 32928.0}, {"date": "2020-10-07", "close": 27.0, "volume": 95877.0}, {"date": "2020-10-08", "close": 27.0, "volume": 46699.0}, {"date": "2020-10-09", "close": 26.25, "volume": 34695.0}, {"date": "2020-10-12", "close": 26.0, "volume": 22006.0}, {"date": "2020-10-13", "close": 26.75, "volume": 49346.0}, {"date": "2020-10-14", "close": 26.75, "volume": 11999.0}, {"date": "2020-10-15", "close": 26.5, "volume": 11225.0}, {"date": "2020-10-16", "close": 27.75, "volume": 59056.0}, {"date": "2020-10-19", "close": 30.0, "volume": 110456.0}, {"date": "2020-10-20", "close": 29.0, "volume": 48546.0}, {"date": "2020-10-21", "close": 27.75, "volume": 26223.0}, {"date": "2020-10-22", "close": 27.5, "volume": 16473.0}, {"date": "2020-10-23", "close": 28.5, "volume": 14073.0}, {"date": "2020-10-26", "close": 25.5, "volume": 72071.0}, {"date": "2020-10-27", "close": 25.5, "volume": 11534.0}, {"date": "2020-10-28", "close": 25.0, "volume": 19579.0}, {"date": "2020-10-29", "close": 25.25, "volume": 14217.0}, {"date": "2020-10-30", "close": 24.5125, "volume": 10616.0}, {"date": "2020-11-02", "close": 24.695, "volume": 10269.0}, {"date": "2020-11-03", "close": 24.5025, "volume": 12681.0}, {"date": "2020-11-04", "close": 24.2825, "volume": 15906.0}, {"date": "2020-11-05", "close": 24.8875, "volume": 11469.0}, {"date": "2020-11-06", "close": 24.0025, "volume": 14401.0}, {"date": "2020-11-09", "close": 24.81, "volume": 17720.0}, {"date": "2020-11-10", "close": 23.88, "volume": 18054.0}, {"date": "2020-11-11", "close": 24.275, "volume": 9643.0}, {"date": "2020-11-12", "close": 24.1, "volume": 9736.0}, {"date": "2020-11-13", "close": 23.87, "volume": 8212.0}, {"date": "2020-11-16", "close": 23.03, "volume": 23030.0}, {"date": "2020-11-17", "close": 23.3675, "volume": 11649.0}, {"date": "2020-11-18", "close": 23.5875, "volume": 14704.0}, {"date": "2020-11-19", "close": 23.4725, "volume": 7225.0}, {"date": "2020-11-20", "close": 23.4625, "volume": 11132.0}, {"date": "2020-11-23", "close": 23.125, "volume": 14089.0}, {"date": "2020-11-24", "close": 22.5, "volume": 25762.0}, {"date": "2020-11-25", "close": 23.6475, "volume": 14752.0}, {"date": "2020-11-27", "close": 24.6675, "volume": 21142.0}, {"date": "2020-11-30", "close": 25.75, "volume": 29637.0}, {"date": "2020-12-01", "close": 25.25, "volume": 24036.0}, {"date": "2020-12-02", "close": 25.25, "volume": 14026.0}, {"date": "2020-12-03", "close": 28.25, "volume": 65546.0}, {"date": "2020-12-04", "close": 28.75, "volume": 43306.0}, {"date": "2020-12-07", "close": 28.75, "volume": 22114.0}, {"date": "2020-12-08", "close": 29.0, "volume": 122353.0}, {"date": "2020-12-09", "close": 29.25, "volume": 122450.0}, {"date": "2020-12-10", "close": 30.0, "volume": 63287.0}, {"date": "2020-12-11", "close": 29.5, "volume": 43501.0}, {"date": "2020-12-14", "close": 26.75, "volume": 46984.0}, {"date": "2020-12-15", "close": 26.75, "volume": 22110.0}, {"date": "2020-12-16", "close": 27.0, "volume": 12416.0}, {"date": "2020-12-17", "close": 27.25, "volume": 22908.0}, {"date": "2020-12-18", "close": 28.25, "volume": 26139.0}, {"date": "2020-12-21", "close": 28.5, "volume": 11788.0}, {"date": "2020-12-22", "close": 27.75, "volume": 17861.0}, {"date": "2020-12-23", "close": 27.5, "volume": 17228.0}, {"date": "2020-12-24", "close": 27.75, "volume": 15793.0}, {"date": "2020-12-28", "close": 26.75, "volume": 17786.0}, {"date": "2020-12-29", "close": 26.75, "volume": 18252.0}, {"date": "2020-12-30", "close": 26.0, "volume": 29806.0}, {"date": "2020-12-31", "close": 25.5, "volume": 37863.0}, {"date": "2021-01-04", "close": 26.0, "volume": 21294.0}, {"date": "2021-01-05", "close": 27.0, "volume": 22596.0}, {"date": "2021-01-06", "close": 26.5, "volume": 33158.0}, {"date": "2021-01-07", "close": 27.5, "volume": 27558.0}, {"date": "2021-01-08", "close": 28.25, "volume": 36642.0}, {"date": "2021-01-11", "close": 27.0, "volume": 32506.0}, {"date": "2021-01-12", "close": 26.5, "volume": 26152.0}, {"date": "2021-01-13", "close": 27.5, "volume": 16909.0}, {"date": "2021-01-14", "close": 28.5, "volume": 56616.0}, {"date": "2021-01-15", "close": 28.25, "volume": 20573.0}, {"date": "2021-01-19", "close": 29.75, "volume": 43689.0}, {"date": "2021-01-20", "close": 33.125, "volume": 137513.0}, {"date": "2021-01-21", "close": 31.25, "volume": 65525.0}, {"date": "2021-01-22", "close": 31.5, "volume": 32562.0}, {"date": "2021-01-25", "close": 30.5, "volume": 147836.0}, {"date": "2021-01-26", "close": 31.5, "volume": 82136.0}, {"date": "2021-01-27", "close": 30.5, "volume": 61264.0}, {"date": "2021-01-28", "close": 30.0, "volume": 57924.0}, {"date": "2021-01-29", "close": 30.5, "volume": 36359.0}, {"date": "2021-02-01", "close": 29.25, "volume": 59231.0}, {"date": "2021-02-02", "close": 32.25, "volume": 93449.0}, {"date": "2021-02-03", "close": 36.0, "volume": 560981.0}, {"date": "2021-02-04", "close": 33.0, "volume": 471194.0}, {"date": "2021-02-05", "close": 32.5, "volume": 182166.0}, {"date": "2021-02-08", "close": 33.25, "volume": 368613.0}, {"date": "2021-02-09", "close": 35.25, "volume": 195538.0}, {"date": "2021-02-10", "close": 34.75, "volume": 235100.0}, {"date": "2021-02-11", "close": 34.0, "volume": 113878.0}, {"date": "2021-02-12", "close": 34.0, "volume": 307779.0}, {"date": "2021-02-16", "close": 42.25, "volume": 1326181.0}, {"date": "2021-02-17", "close": 37.25, "volume": 2831783.0}, {"date": "2021-02-18", "close": 39.0, "volume": 1388223.0}, {"date": "2021-02-19", "close": 51.5, "volume": 6166604.0}, {"date": "2021-02-22", "close": 56.25, "volume": 5854908.0}, {"date": "2021-02-23", "close": 58.5, "volume": 2098418.0}, {"date": "2021-02-24", "close": 55.5, "volume": 1170442.0}, {"date": "2021-02-25", "close": 51.5, "volume": 758188.0}, {"date": "2021-02-26", "close": 50.75, "volume": 585723.0}, {"date": "2021-03-01", "close": 52.0, "volume": 623993.0}, {"date": "2021-03-02", "close": 50.5, "volume": 524426.0}, {"date": "2021-03-03", "close": 48.0, "volume": 421340.0}, {"date": "2021-03-04", "close": 44.25, "volume": 827328.0}, {"date": "2021-03-05", "close": 44.75, "volume": 733773.0}, {"date": "2021-03-08", "close": 44.5, "volume": 438118.0}, {"date": "2021-03-09", "close": 48.0, "volume": 443733.0}, {"date": "2021-03-10", "close": 45.5, "volume": 525397.0}, {"date": "2021-03-11", "close": 47.75, "volume": 303759.0}, {"date": "2021-03-12", "close": 47.75, "volume": 256878.0}, {"date": "2021-03-15", "close": 51.75, "volume": 509983.0}, {"date": "2021-03-16", "close": 46.25, "volume": 439833.0}, {"date": "2021-03-17", "close": 49.75, "volume": 358335.0}, {"date": "2021-03-18", "close": 48.25, "volume": 303450.0}, {"date": "2021-03-19", "close": 50.0, "volume": 336448.0}, {"date": "2021-03-22", "close": 49.75, "volume": 216232.0}, {"date": "2021-03-23", "close": 49.75, "volume": 329097.0}, {"date": "2021-03-24", "close": 50.25, "volume": 607022.0}, {"date": "2021-03-25", "close": 48.25, "volume": 317558.0}, {"date": "2021-03-26", "close": 47.5, "volume": 271624.0}, {"date": "2021-03-29", "close": 45.5, "volume": 218619.0}, {"date": "2021-03-30", "close": 46.25, "volume": 147802.0}, {"date": "2021-03-31", "close": 44.5, "volume": 129987.0}, {"date": "2021-04-01", "close": 46.0, "volume": 116495.0}, {"date": "2021-04-05", "close": 44.25, "volume": 143293.0}, {"date": "2021-04-06", "close": 45.75, "volume": 113161.0}, {"date": "2021-04-07", "close": 44.25, "volume": 88017.0}, {"date": "2021-04-08", "close": 45.5, "volume": 155481.0}, {"date": "2021-04-09", "close": 45.5, "volume": 195134.0}, {"date": "2021-04-12", "close": 45.75, "volume": 170652.0}, {"date": "2021-04-13", "close": 44.5, "volume": 191765.0}, {"date": "2021-04-14", "close": 45.0, "volume": 142809.0}, {"date": "2021-04-15", "close": 42.75, "volume": 211224.0}, {"date": "2021-04-16", "close": 43.25, "volume": 246933.0}, {"date": "2021-04-19", "close": 41.0, "volume": 194798.0}, {"date": "2021-04-20", "close": 37.75, "volume": 196067.0}, {"date": "2021-04-21", "close": 42.5, "volume": 177228.0}, {"date": "2021-04-22", "close": 45.0, "volume": 220083.0}, {"date": "2021-04-23", "close": 44.5, "volume": 133423.0}, {"date": "2021-04-26", "close": 47.5, "volume": 225526.0}, {"date": "2021-04-27", "close": 48.75, "volume": 260617.0}, {"date": "2021-04-28", "close": 49.25, "volume": 148198.0}, {"date": "2021-04-29", "close": 52.75, "volume": 477374.0}, {"date": "2021-04-30", "close": 55.0, "volume": 490891.0}, {"date": "2021-05-03", "close": 59.25, "volume": 917601.0}, {"date": "2021-05-04", "close": 59.75, "volume": 382479.0}, {"date": "2021-05-05", "close": 57.5, "volume": 221630.0}, {"date": "2021-05-06", "close": 54.5, "volume": 278145.0}, {"date": "2021-05-07", "close": 54.25, "volume": 171392.0}, {"date": "2021-05-10", "close": 55.75, "volume": 252327.0}, {"date": "2021-05-11", "close": 56.25, "volume": 192732.0}, {"date": "2021-05-12", "close": 52.25, "volume": 165029.0}, {"date": "2021-05-13", "close": 47.25, "volume": 358372.0}, {"date": "2021-05-14", "close": 49.0, "volume": 182713.0}, {"date": "2021-05-17", "close": 49.25, "volume": 141741.0}, {"date": "2021-05-18", "close": 53.5, "volume": 206824.0}, {"date": "2021-05-19", "close": 54.75, "volume": 166059.0}, {"date": "2021-05-20", "close": 56.5, "volume": 176043.0}, {"date": "2021-05-21", "close": 58.75, "volume": 192041.0}, {"date": "2021-05-24", "close": 57.0, "volume": 122332.0}, {"date": "2021-05-25", "close": 55.5, "volume": 116791.0}, {"date": "2021-05-26", "close": 56.5, "volume": 170714.0}, {"date": "2021-05-27", "close": 58.0, "volume": 162233.0}, {"date": "2021-05-28", "close": 57.0, "volume": 135727.0}, {"date": "2021-06-01", "close": 58.75, "volume": 224659.0}, {"date": "2021-06-02", "close": 58.0, "volume": 192893.0}, {"date": "2021-06-03", "close": 57.0, "volume": 140580.0}, {"date": "2021-06-04", "close": 58.25, "volume": 180669.0}, {"date": "2021-06-07", "close": 63.75, "volume": 454502.0}, {"date": "2021-06-08", "close": 64.25, "volume": 421312.0}, {"date": "2021-06-09", "close": 62.25, "volume": 182530.0}, {"date": "2021-06-10", "close": 62.5, "volume": 142029.0}, {"date": "2021-06-11", "close": 65.0, "volume": 159615.0}, {"date": "2021-06-14", "close": 68.75, "volume": 308203.0}, {"date": "2021-06-15", "close": 80.75, "volume": 1482110.0}, {"date": "2021-06-16", "close": 83.5, "volume": 890518.0}, {"date": "2021-06-17", "close": 90.0, "volume": 1079756.0}, {"date": "2021-06-18", "close": 92.25, "volume": 673307.0}, {"date": "2021-06-21", "close": 105.75, "volume": 954555.0}, {"date": "2021-06-22", "close": 95.5, "volume": 1338998.0}, {"date": "2021-06-23", "close": 99.5, "volume": 575128.0}, {"date": "2021-06-24", "close": 98.5, "volume": 401263.0}, {"date": "2021-06-25", "close": 95.5, "volume": 929198.0}, {"date": "2021-06-28", "close": 92.75, "volume": 359069.0}, {"date": "2021-06-29", "close": 87.75, "volume": 447832.0}, {"date": "2021-06-30", "close": 87.0, "volume": 351132.0}, {"date": "2021-07-01", "close": 65.0, "volume": 1540874.0}, {"date": "2021-07-02", "close": 53.75, "volume": 1728638.0}, {"date": "2021-07-06", "close": 54.0, "volume": 851170.0}, {"date": "2021-07-07", "close": 55.75, "volume": 474401.0}, {"date": "2021-07-08", "close": 54.0, "volume": 272267.0}, {"date": "2021-07-09", "close": 55.0, "volume": 349308.0}, {"date": "2021-07-12", "close": 52.25, "volume": 287595.0}, {"date": "2021-07-13", "close": 49.5, "volume": 332083.0}, {"date": "2021-07-14", "close": 47.25, "volume": 216830.0}, {"date": "2021-07-15", "close": 48.0, "volume": 183949.0}, {"date": "2021-07-16", "close": 48.25, "volume": 120839.0}, {"date": "2021-07-19", "close": 46.25, "volume": 174227.0}, {"date": "2021-07-20", "close": 48.5, "volume": 162108.0}, {"date": "2021-07-21", "close": 52.0, "volume": 144981.0}, {"date": "2021-07-22", "close": 50.0, "volume": 96978.0}, {"date": "2021-07-23", "close": 47.75, "volume": 124965.0}, {"date": "2021-07-26", "close": 47.75, "volume": 97727.0}, {"date": "2021-07-27", "close": 47.25, "volume": 102854.0}, {"date": "2021-07-28", "close": 49.5, "volume": 82766.0}, {"date": "2021-07-29", "close": 48.0, "volume": 53141.0}, {"date": "2021-07-30", "close": 47.25, "volume": 86770.0}, {"date": "2021-08-02", "close": 47.25, "volume": 136835.0}, {"date": "2021-08-03", "close": 46.5, "volume": 171499.0}, {"date": "2021-08-04", "close": 45.0, "volume": 182463.0}, {"date": "2021-08-05", "close": 47.5, "volume": 102887.0}, {"date": "2021-08-06", "close": 46.75, "volume": 71349.0}, {"date": "2021-08-09", "close": 46.75, "volume": 98967.0}, {"date": "2021-08-10", "close": 46.5, "volume": 47429.0}, {"date": "2021-08-11", "close": 46.0, "volume": 92673.0}, {"date": "2021-08-12", "close": 46.25, "volume": 45166.0}, {"date": "2021-08-13", "close": 45.25, "volume": 71794.0}, {"date": "2021-08-16", "close": 45.25, "volume": 85240.0}, {"date": "2021-08-17", "close": 44.25, "volume": 124064.0}, {"date": "2021-08-18", "close": 43.75, "volume": 99731.0}, {"date": "2021-08-19", "close": 43.5, "volume": 81004.0}, {"date": "2021-08-20", "close": 44.25, "volume": 54684.0}, {"date": "2021-08-23", "close": 47.75, "volume": 142221.0}, {"date": "2021-08-24", "close": 48.75, "volume": 102326.0}, {"date": "2021-08-25", "close": 50.25, "volume": 196648.0}, {"date": "2021-08-26", "close": 52.0, "volume": 156699.0}, {"date": "2021-08-27", "close": 54.75, "volume": 175310.0}, {"date": "2021-08-30", "close": 56.75, "volume": 214195.0}, {"date": "2021-08-31", "close": 56.25, "volume": 160473.0}, {"date": "2021-09-01", "close": 55.75, "volume": 135236.0}, {"date": "2021-09-02", "close": 53.5, "volume": 190291.0}, {"date": "2021-09-03", "close": 52.5, "volume": 79528.0}, {"date": "2021-09-07", "close": 53.0, "volume": 254388.0}, {"date": "2021-09-08", "close": 51.75, "volume": 143471.0}, {"date": "2021-09-09", "close": 52.5, "volume": 130865.0}, {"date": "2021-09-10", "close": 52.0, "volume": 123696.0}, {"date": "2021-09-13", "close": 52.25, "volume": 112578.0}, {"date": "2021-09-14", "close": 49.5, "volume": 127619.0}, {"date": "2021-09-15", "close": 50.75, "volume": 78423.0}, {"date": "2021-09-16", "close": 52.0, "volume": 59777.0}, {"date": "2021-09-17", "close": 52.0, "volume": 92383.0}, {"date": "2021-09-20", "close": 49.5, "volume": 144189.0}, {"date": "2021-09-21", "close": 50.25, "volume": 70760.0}, {"date": "2021-09-22", "close": 53.25, "volume": 120929.0}, {"date": "2021-09-23", "close": 53.75, "volume": 70475.0}, {"date": "2021-09-24", "close": 52.25, "volume": 98408.0}, {"date": "2021-09-27", "close": 53.5, "volume": 80457.0}, {"date": "2021-09-28", "close": 52.0, "volume": 73498.0}, {"date": "2021-09-29", "close": 50.0, "volume": 69937.0}, {"date": "2021-09-30", "close": 50.75, "volume": 53648.0}, {"date": "2021-10-01", "close": 50.75, "volume": 76245.0}, {"date": "2021-10-04", "close": 48.75, "volume": 87722.0}, {"date": "2021-10-05", "close": 51.0, "volume": 71273.0}, {"date": "2021-10-06", "close": 50.75, "volume": 51934.0}, {"date": "2021-10-07", "close": 52.5, "volume": 74907.0}, {"date": "2021-10-08", "close": 51.0, "volume": 55620.0}, {"date": "2021-10-11", "close": 51.0, "volume": 46740.0}, {"date": "2021-10-12", "close": 50.25, "volume": 34280.0}, {"date": "2021-10-13", "close": 51.0, "volume": 139543.0}, {"date": "2021-10-14", "close": 55.0, "volume": 162174.0}, {"date": "2021-10-15", "close": 52.25, "volume": 88439.0}, {"date": "2021-10-18", "close": 52.25, "volume": 75820.0}, {"date": "2021-10-19", "close": 52.75, "volume": 48273.0}, {"date": "2021-10-20", "close": 50.75, "volume": 73039.0}, {"date": "2021-10-21", "close": 50.75, "volume": 68950.0}, {"date": "2021-10-22", "close": 48.5, "volume": 282610.0}, {"date": "2021-10-25", "close": 48.25, "volume": 117053.0}, {"date": "2021-10-26", "close": 47.25, "volume": 94835.0}, {"date": "2021-10-27", "close": 47.0, "volume": 44750.0}, {"date": "2021-10-28", "close": 47.75, "volume": 61550.0}, {"date": "2021-10-29", "close": 46.75, "volume": 66909.0}, {"date": "2021-11-01", "close": 46.75, "volume": 54524.0}, {"date": "2021-11-02", "close": 47.75, "volume": 57407.0}, {"date": "2021-11-03", "close": 49.5, "volume": 85607.0}, {"date": "2021-11-04", "close": 48.75, "volume": 45200.0}, {"date": "2021-11-05", "close": 48.75, "volume": 39668.0}, {"date": "2021-11-08", "close": 48.25, "volume": 50925.0}, {"date": "2021-11-09", "close": 48.0, "volume": 55815.0}, {"date": "2021-11-10", "close": 45.25, "volume": 210169.0}, {"date": "2021-11-11", "close": 45.5, "volume": 74903.0}, {"date": "2021-11-12", "close": 45.75, "volume": 60711.0}, {"date": "2021-11-15", "close": 45.25, "volume": 57507.0}, {"date": "2021-11-16", "close": 44.5, "volume": 83419.0}, {"date": "2021-11-17", "close": 44.0, "volume": 62328.0}, {"date": "2021-11-18", "close": 42.25, "volume": 89841.0}, {"date": "2021-11-19", "close": 42.75, "volume": 58662.0}, {"date": "2021-11-22", "close": 42.5, "volume": 78660.0}, {"date": "2021-11-23", "close": 42.0, "volume": 44267.0}, {"date": "2021-11-24", "close": 43.0, "volume": 38038.0}, {"date": "2021-11-26", "close": 42.0, "volume": 43746.0}, {"date": "2021-11-29", "close": 40.5, "volume": 74931.0}, {"date": "2021-11-30", "close": 42.25, "volume": 96797.0}, {"date": "2021-12-01", "close": 40.0, "volume": 77579.0}, {"date": "2021-12-02", "close": 39.5, "volume": 102427.0}, {"date": "2021-12-03", "close": 37.75, "volume": 103663.0}, {"date": "2021-12-06", "close": 40.75, "volume": 105635.0}, {"date": "2021-12-07", "close": 46.0, "volume": 128216.0}, {"date": "2021-12-08", "close": 46.25, "volume": 79126.0}, {"date": "2021-12-09", "close": 43.5, "volume": 62813.0}, {"date": "2021-12-10", "close": 43.25, "volume": 52655.0}, {"date": "2021-12-13", "close": 43.25, "volume": 55714.0}, {"date": "2021-12-14", "close": 41.5, "volume": 70080.0}, {"date": "2021-12-15", "close": 42.5, "volume": 87200.0}, {"date": "2021-12-16", "close": 40.0, "volume": 81695.0}, {"date": "2021-12-17", "close": 39.25, "volume": 149754.0}, {"date": "2021-12-20", "close": 40.75, "volume": 77548.0}, {"date": "2021-12-21", "close": 40.5, "volume": 42945.0}, {"date": "2021-12-22", "close": 41.25, "volume": 37457.0}, {"date": "2021-12-23", "close": 42.0, "volume": 46121.0}, {"date": "2021-12-27", "close": 40.5, "volume": 48145.0}, {"date": "2021-12-28", "close": 38.25, "volume": 66405.0}, {"date": "2021-12-29", "close": 37.75, "volume": 60464.0}, {"date": "2021-12-30", "close": 38.75, "volume": 68033.0}, {"date": "2021-12-31", "close": 38.5, "volume": 49917.0}, {"date": "2022-01-03", "close": 41.75, "volume": 59874.0}, {"date": "2022-01-04", "close": 42.25, "volume": 46244.0}, {"date": "2022-01-05", "close": 39.75, "volume": 44197.0}, {"date": "2022-01-06", "close": 39.75, "volume": 46715.0}, {"date": "2022-01-07", "close": 39.75, "volume": 25124.0}, {"date": "2022-01-10", "close": 39.75, "volume": 43020.0}, {"date": "2022-01-11", "close": 39.5, "volume": 26959.0}, {"date": "2022-01-12", "close": 38.5, "volume": 36083.0}, {"date": "2022-01-13", "close": 37.0, "volume": 68781.0}, {"date": "2022-01-14", "close": 38.25, "volume": 55536.0}, {"date": "2022-01-18", "close": 38.75, "volume": 43422.0}, {"date": "2022-01-19", "close": 39.75, "volume": 53432.0}, {"date": "2022-01-20", "close": 38.75, "volume": 49636.0}, {"date": "2022-01-21", "close": 36.75, "volume": 89780.0}, {"date": "2022-01-24", "close": 36.0, "volume": 155357.0}, {"date": "2022-01-25", "close": 38.0, "volume": 59017.0}, {"date": "2022-01-26", "close": 36.0, "volume": 51553.0}, {"date": "2022-01-27", "close": 34.5, "volume": 48789.0}, {"date": "2022-01-28", "close": 35.25, "volume": 47260.0}, {"date": "2022-01-31", "close": 37.75, "volume": 36019.0}, {"date": "2022-02-01", "close": 38.0, "volume": 31986.0}, {"date": "2022-02-02", "close": 36.75, "volume": 32703.0}, {"date": "2022-02-03", "close": 35.5, "volume": 25285.0}, {"date": "2022-02-04", "close": 37.75, "volume": 38089.0}, {"date": "2022-02-07", "close": 37.25, "volume": 36208.0}, {"date": "2022-02-08", "close": 36.5, "volume": 25076.0}, {"date": "2022-02-09", "close": 39.0, "volume": 60942.0}, {"date": "2022-02-10", "close": 37.75, "volume": 42207.0}, {"date": "2022-02-11", "close": 37.75, "volume": 100953.0}, {"date": "2022-02-14", "close": 38.5, "volume": 38241.0}, {"date": "2022-02-15", "close": 40.75, "volume": 94630.0}, {"date": "2022-02-16", "close": 41.5, "volume": 38816.0}, {"date": "2022-02-17", "close": 44.75, "volume": 144485.0}, {"date": "2022-02-18", "close": 41.0, "volume": 62718.0}, {"date": "2022-02-22", "close": 41.0, "volume": 47271.0}, {"date": "2022-02-23", "close": 37.5, "volume": 57693.0}, {"date": "2022-02-24", "close": 39.0, "volume": 57550.0}, {"date": "2022-02-25", "close": 39.0, "volume": 22644.0}, {"date": "2022-02-28", "close": 38.5, "volume": 35492.0}, {"date": "2022-03-01", "close": 37.75, "volume": 37253.0}, {"date": "2022-03-02", "close": 38.25, "volume": 16550.0}, {"date": "2022-03-03", "close": 36.75, "volume": 41234.0}, {"date": "2022-03-04", "close": 38.0, "volume": 53775.0}, {"date": "2022-03-07", "close": 36.25, "volume": 42058.0}, {"date": "2022-03-08", "close": 36.25, "volume": 60753.0}, {"date": "2022-03-09", "close": 38.25, "volume": 32876.0}, {"date": "2022-03-10", "close": 37.0, "volume": 27557.0}, {"date": "2022-03-11", "close": 38.5, "volume": 69922.0}, {"date": "2022-03-14", "close": 38.0, "volume": 28553.0}, {"date": "2022-03-15", "close": 39.5, "volume": 35728.0}, {"date": "2022-03-16", "close": 40.5, "volume": 41880.0}, {"date": "2022-03-17", "close": 41.75, "volume": 35310.0}, {"date": "2022-03-18", "close": 41.5, "volume": 98103.0}, {"date": "2022-03-21", "close": 44.5, "volume": 117324.0}, {"date": "2022-03-22", "close": 45.0, "volume": 72935.0}, {"date": "2022-03-23", "close": 43.75, "volume": 36880.0}, {"date": "2022-03-24", "close": 47.25, "volume": 68368.0}, {"date": "2022-03-25", "close": 47.25, "volume": 47235.0}, {"date": "2022-03-28", "close": 44.0, "volume": 86569.0}, {"date": "2022-03-29", "close": 44.75, "volume": 43514.0}, {"date": "2022-03-30", "close": 43.75, "volume": 35190.0}, {"date": "2022-03-31", "close": 44.75, "volume": 30345.0}, {"date": "2022-04-01", "close": 45.25, "volume": 26564.0}, {"date": "2022-04-04", "close": 46.75, "volume": 42556.0}, {"date": "2022-04-05", "close": 46.0, "volume": 29723.0}, {"date": "2022-04-06", "close": 42.75, "volume": 542403.0}, {"date": "2022-04-07", "close": 39.25, "volume": 135101.0}, {"date": "2022-04-08", "close": 38.25, "volume": 72418.0}, {"date": "2022-04-11", "close": 38.75, "volume": 42328.0}, {"date": "2022-04-12", "close": 38.0, "volume": 66910.0}, {"date": "2022-04-13", "close": 39.0, "volume": 40908.0}, {"date": "2022-04-14", "close": 38.75, "volume": 42865.0}, {"date": "2022-04-18", "close": 36.75, "volume": 65600.0}, {"date": "2022-04-19", "close": 32.625, "volume": 216360.0}, {"date": "2022-04-20", "close": 34.0, "volume": 66922.0}, {"date": "2022-04-21", "close": 30.25, "volume": 169671.0}, {"date": "2022-04-22", "close": 30.0, "volume": 45448.0}, {"date": "2022-04-25", "close": 27.75, "volume": 100000.0}, {"date": "2022-04-26", "close": 27.25, "volume": 48961.0}, {"date": "2022-04-27", "close": 22.7525, "volume": 222853.0}, {"date": "2022-04-28", "close": 25.75, "volume": 111014.0}, {"date": "2022-04-29", "close": 25.25, "volume": 63094.0}, {"date": "2022-05-02", "close": 24.1, "volume": 101915.0}, {"date": "2022-05-03", "close": 25.625, "volume": 47173.0}, {"date": "2022-05-04", "close": 25.75, "volume": 55282.0}, {"date": "2022-05-05", "close": 24.33, "volume": 95721.0}, {"date": "2022-05-06", "close": 26.0, "volume": 203620.0}, {"date": "2022-05-09", "close": 23.5425, "volume": 117769.0}, {"date": "2022-05-10", "close": 25.5, "volume": 65818.0}, {"date": "2022-05-11", "close": 22.0625, "volume": 113526.0}, {"date": "2022-05-12", "close": 22.44, "volume": 96992.0}, {"date": "2022-05-13", "close": 22.38, "volume": 60710.0}, {"date": "2022-05-16", "close": 22.2525, "volume": 38025.0}, {"date": "2022-05-17", "close": 23.725, "volume": 44773.0}, {"date": "2022-05-18", "close": 22.54, "volume": 31601.0}, {"date": "2022-05-19", "close": 22.31, "volume": 35342.0}, {"date": "2022-05-20", "close": 22.8725, "volume": 46416.0}, {"date": "2022-05-23", "close": 22.5275, "volume": 38321.0}, {"date": "2022-05-24", "close": 24.1775, "volume": 129964.0}, {"date": "2022-05-25", "close": 23.01, "volume": 136001.0}, {"date": "2022-05-26", "close": 22.635, "volume": 45445.0}, {"date": "2022-05-27", "close": 23.125, "volume": 36615.0}, {"date": "2022-05-31", "close": 23.4925, "volume": 33472.0}, {"date": "2022-06-01", "close": 22.505, "volume": 39232.0}, {"date": "2022-06-02", "close": 23.3925, "volume": 39730.0}, {"date": "2022-06-03", "close": 24.3, "volume": 42566.0}, {"date": "2022-06-06", "close": 23.45, "volume": 41641.0}, {"date": "2022-06-07", "close": 25.75, "volume": 61746.0}, {"date": "2022-06-08", "close": 25.25, "volume": 44246.0}, {"date": "2022-06-09", "close": 26.5, "volume": 46283.0}, {"date": "2022-06-10", "close": 24.6825, "volume": 50965.0}, {"date": "2022-06-13", "close": 23.8725, "volume": 37841.0}, {"date": "2022-06-14", "close": 23.005, "volume": 41744.0}, {"date": "2022-06-15", "close": 23.86, "volume": 33117.0}, {"date": "2022-06-16", "close": 22.5875, "volume": 41957.0}, {"date": "2022-06-17", "close": 22.0275, "volume": 62367.0}, {"date": "2022-06-21", "close": 22.21, "volume": 74837.0}, {"date": "2022-06-22", "close": 23.25, "volume": 39567.0}, {"date": "2022-06-23", "close": 23.875, "volume": 32473.0}, {"date": "2022-06-24", "close": 24.42, "volume": 562202.0}, {"date": "2022-06-27", "close": 24.0025, "volume": 22790.0}, {"date": "2022-06-28", "close": 24.545, "volume": 37381.0}, {"date": "2022-06-29", "close": 23.64, "volume": 17921.0}, {"date": "2022-06-30", "close": 23.0, "volume": 17595.0}, {"date": "2022-07-01", "close": 22.3525, "volume": 27781.0}, {"date": "2022-07-05", "close": 22.34, "volume": 34041.0}, {"date": "2022-07-06", "close": 22.24, "volume": 17330.0}, {"date": "2022-07-07", "close": 23.045, "volume": 23503.0}, {"date": "2022-07-08", "close": 23.4325, "volume": 16542.0}, {"date": "2022-07-11", "close": 22.59, "volume": 16229.0}, {"date": "2022-07-12", "close": 22.5475, "volume": 14249.0}, {"date": "2022-07-13", "close": 22.61, "volume": 11221.0}, {"date": "2022-07-14", "close": 22.3725, "volume": 11770.0}, {"date": "2022-07-15", "close": 22.8175, "volume": 12630.0}, {"date": "2022-07-18", "close": 22.245, "volume": 21144.0}, {"date": "2022-07-19", "close": 22.2525, "volume": 20413.0}, {"date": "2022-07-20", "close": 22.375, "volume": 15674.0}, {"date": "2022-07-21", "close": 21.905, "volume": 26658.0}, {"date": "2022-07-22", "close": 24.5775, "volume": 93826.0}, {"date": "2022-07-25", "close": 22.4475, "volume": 40618.0}, {"date": "2022-07-26", "close": 22.6725, "volume": 25350.0}, {"date": "2022-07-27", "close": 22.4, "volume": 14214.0}, {"date": "2022-07-28", "close": 22.475, "volume": 13467.0}, {"date": "2022-07-29", "close": 22.325, "volume": 18450.0}, {"date": "2022-08-01", "close": 22.59, "volume": 13843.0}, {"date": "2022-08-02", "close": 23.5, "volume": 19569.0}, {"date": "2022-08-03", "close": 23.9825, "volume": 18692.0}, {"date": "2022-08-04", "close": 25.25, "volume": 38145.0}, {"date": "2022-08-05", "close": 25.0, "volume": 17065.0}, {"date": "2022-08-08", "close": 25.75, "volume": 27921.0}, {"date": "2022-08-09", "close": 23.75, "volume": 35042.0}, {"date": "2022-08-10", "close": 26.25, "volume": 52272.0}, {"date": "2022-08-11", "close": 29.75, "volume": 79147.0}, {"date": "2022-08-12", "close": 29.25, "volume": 44110.0}, {"date": "2022-08-15", "close": 31.75, "volume": 36794.0}, {"date": "2022-08-16", "close": 31.75, "volume": 37798.0}, {"date": "2022-08-17", "close": 30.0, "volume": 28718.0}, {"date": "2022-08-18", "close": 29.5, "volume": 14801.0}, {"date": "2022-08-19", "close": 29.5, "volume": 27008.0}, {"date": "2022-08-22", "close": 30.5, "volume": 21326.0}, {"date": "2022-08-23", "close": 30.5, "volume": 18888.0}, {"date": "2022-08-24", "close": 32.25, "volume": 16302.0}, {"date": "2022-08-25", "close": 32.0, "volume": 13137.0}, {"date": "2022-08-26", "close": 30.5, "volume": 13481.0}, {"date": "2022-08-29", "close": 31.25, "volume": 19374.0}, {"date": "2022-08-30", "close": 30.0, "volume": 18424.0}, {"date": "2022-08-31", "close": 30.75, "volume": 11025.0}, {"date": "2022-09-01", "close": 31.5, "volume": 10374.0}, {"date": "2022-09-02", "close": 32.5, "volume": 24761.0}, {"date": "2022-09-06", "close": 30.5, "volume": 16943.0}, {"date": "2022-09-07", "close": 31.25, "volume": 9264.0}, {"date": "2022-09-08", "close": 33.25, "volume": 26617.0}, {"date": "2022-09-09", "close": 33.0, "volume": 37523.0}, {"date": "2022-09-12", "close": 33.0, "volume": 16686.0}, {"date": "2022-09-13", "close": 32.0, "volume": 16270.0}, {"date": "2022-09-14", "close": 30.75, "volume": 37427.0}, {"date": "2022-09-15", "close": 30.75, "volume": 12580.0}, {"date": "2022-09-16", "close": 31.25, "volume": 21494.0}, {"date": "2022-09-19", "close": 30.75, "volume": 22013.0}, {"date": "2022-09-20", "close": 31.5, "volume": 24070.0}, {"date": "2022-09-21", "close": 30.5, "volume": 11946.0}, {"date": "2022-09-22", "close": 29.25, "volume": 13211.0}, {"date": "2022-09-23", "close": 29.5, "volume": 48331.0}, {"date": "2022-09-26", "close": 28.75, "volume": 18303.0}, {"date": "2022-09-27", "close": 29.5, "volume": 25963.0}, {"date": "2022-09-28", "close": 30.25, "volume": 78682.0}, {"date": "2022-09-29", "close": 31.5, "volume": 31931.0}, {"date": "2022-09-30", "close": 30.25, "volume": 25546.0}, {"date": "2022-10-03", "close": 32.0, "volume": 17433.0}, {"date": "2022-10-04", "close": 31.25, "volume": 21364.0}, {"date": "2022-10-05", "close": 31.5, "volume": 13752.0}, {"date": "2022-10-06", "close": 30.0, "volume": 11082.0}, {"date": "2022-10-07", "close": 28.75, "volume": 29381.0}, {"date": "2022-10-10", "close": 28.5, "volume": 17054.0}, {"date": "2022-10-11", "close": 28.25, "volume": 13812.0}, {"date": "2022-10-12", "close": 27.25, "volume": 22466.0}, {"date": "2022-10-13", "close": 28.0, "volume": 16109.0}, {"date": "2022-10-14", "close": 27.0, "volume": 18357.0}, {"date": "2022-10-17", "close": 28.25, "volume": 7477.0}, {"date": "2022-10-18", "close": 28.5, "volume": 8485.0}, {"date": "2022-10-19", "close": 27.5, "volume": 5836.0}, {"date": "2022-10-20", "close": 26.5, "volume": 16789.0}, {"date": "2022-10-21", "close": 26.25, "volume": 10148.0}, {"date": "2022-10-24", "close": 26.25, "volume": 15757.0}, {"date": "2022-10-25", "close": 26.75, "volume": 10541.0}, {"date": "2022-10-26", "close": 26.25, "volume": 12199.0}, {"date": "2022-10-27", "close": 26.5, "volume": 13426.0}, {"date": "2022-10-28", "close": 28.0, "volume": 75562.0}, {"date": "2022-10-31", "close": 27.0, "volume": 11134.0}, {"date": "2022-11-01", "close": 26.75, "volume": 11508.0}, {"date": "2022-11-02", "close": 26.5, "volume": 11196.0}, {"date": "2022-11-03", "close": 26.0, "volume": 9060.0}, {"date": "2022-11-04", "close": 25.5, "volume": 18268.0}, {"date": "2022-11-07", "close": 25.75, "volume": 9094.0}, {"date": "2022-11-08", "close": 26.0, "volume": 10851.0}, {"date": "2022-11-09", "close": 26.25, "volume": 17433.0}, {"date": "2022-11-10", "close": 26.75, "volume": 17755.0}, {"date": "2022-11-11", "close": 27.25, "volume": 12969.0}, {"date": "2022-11-14", "close": 28.0, "volume": 17121.0}, {"date": "2022-11-15", "close": 26.75, "volume": 18736.0}, {"date": "2022-11-16", "close": 27.5, "volume": 16996.0}, {"date": "2022-11-17", "close": 27.25, "volume": 19511.0}, {"date": "2022-11-18", "close": 27.75, "volume": 14708.0}, {"date": "2022-11-21", "close": 29.0, "volume": 21899.0}, {"date": "2022-11-22", "close": 28.5, "volume": 45684.0}, {"date": "2022-11-23", "close": 29.0, "volume": 13264.0}, {"date": "2022-11-25", "close": 29.75, "volume": 6214.0}, {"date": "2022-11-28", "close": 29.0, "volume": 15038.0}, {"date": "2022-11-29", "close": 29.0, "volume": 10933.0}, {"date": "2022-11-30", "close": 29.25, "volume": 9105.0}, {"date": "2022-12-01", "close": 30.75, "volume": 37530.0}, {"date": "2022-12-02", "close": 30.75, "volume": 9044.0}, {"date": "2022-12-05", "close": 29.5, "volume": 14648.0}, {"date": "2022-12-06", "close": 29.5, "volume": 14418.0}, {"date": "2022-12-07", "close": 27.75, "volume": 22831.0}, {"date": "2022-12-08", "close": 28.25, "volume": 11551.0}, {"date": "2022-12-09", "close": 28.25, "volume": 10090.0}, {"date": "2022-12-12", "close": 28.25, "volume": 14755.0}, {"date": "2022-12-13", "close": 28.25, "volume": 10632.0}, {"date": "2022-12-14", "close": 28.0, "volume": 13213.0}, {"date": "2022-12-15", "close": 28.25, "volume": 16352.0}, {"date": "2022-12-16", "close": 28.0, "volume": 15614.0}, {"date": "2022-12-19", "close": 26.75, "volume": 16546.0}, {"date": "2022-12-20", "close": 26.0, "volume": 17974.0}, {"date": "2022-12-21", "close": 25.75, "volume": 18923.0}, {"date": "2022-12-22", "close": 25.5, "volume": 22197.0}, {"date": "2022-12-23", "close": 20.905, "volume": 83806.0}, {"date": "2022-12-27", "close": 20.125, "volume": 40208.0}, {"date": "2022-12-28", "close": 19.6325, "volume": 42704.0}, {"date": "2022-12-29", "close": 21.3025, "volume": 26901.0}, {"date": "2022-12-30", "close": 19.75, "volume": 85757.0}, {"date": "2023-01-03", "close": 19.5, "volume": 21180.0}, {"date": "2023-01-04", "close": 20.9925, "volume": 21843.0}, {"date": "2023-01-05", "close": 21.28, "volume": 30232.0}, {"date": "2023-01-06", "close": 21.9425, "volume": 13764.0}, {"date": "2023-01-09", "close": 22.695, "volume": 20461.0}, {"date": "2023-01-10", "close": 23.11, "volume": 9915.0}, {"date": "2023-01-11", "close": 24.75, "volume": 17711.0}, {"date": "2023-01-12", "close": 25.25, "volume": 16273.0}, {"date": "2023-01-13", "close": 28.0, "volume": 25579.0}, {"date": "2023-01-17", "close": 28.25, "volume": 29704.0}, {"date": "2023-01-18", "close": 32.5, "volume": 196893.0}, {"date": "2023-01-19", "close": 35.0, "volume": 142183.0}, {"date": "2023-01-20", "close": 34.5, "volume": 108184.0}, {"date": "2023-01-23", "close": 35.0, "volume": 77654.0}, {"date": "2023-01-24", "close": 29.75, "volume": 82666.0}, {"date": "2023-01-25", "close": 30.75, "volume": 34253.0}, {"date": "2023-01-26", "close": 32.75, "volume": 46927.0}, {"date": "2023-01-27", "close": 33.0, "volume": 30816.0}, {"date": "2023-01-30", "close": 34.25, "volume": 35168.0}, {"date": "2023-01-31", "close": 34.75, "volume": 29723.0}, {"date": "2023-02-01", "close": 35.25, "volume": 40882.0}, {"date": "2023-02-02", "close": 34.0, "volume": 37894.0}, {"date": "2023-02-03", "close": 34.0, "volume": 27187.0}, {"date": "2023-02-06", "close": 33.25, "volume": 16249.0}, {"date": "2023-02-07", "close": 35.5, "volume": 27151.0}, {"date": "2023-02-08", "close": 35.0, "volume": 17027.0}, {"date": "2023-02-09", "close": 35.5, "volume": 39410.0}, {"date": "2023-02-10", "close": 35.0, "volume": 29483.0}, {"date": "2023-02-13", "close": 31.75, "volume": 58246.0}, {"date": "2023-02-14", "close": 31.5, "volume": 12714.0}, {"date": "2023-02-15", "close": 30.75, "volume": 27688.0}, {"date": "2023-02-16", "close": 30.5, "volume": 23628.0}, {"date": "2023-02-17", "close": 30.5, "volume": 31510.0}, {"date": "2023-02-21", "close": 29.25, "volume": 18129.0}, {"date": "2023-02-22", "close": 30.0, "volume": 15768.0}, {"date": "2023-02-23", "close": 29.5, "volume": 14574.0}, {"date": "2023-02-24", "close": 28.5, "volume": 23654.0}, {"date": "2023-02-27", "close": 29.0, "volume": 22593.0}, {"date": "2023-02-28", "close": 28.75, "volume": 21466.0}, {"date": "2023-03-01", "close": 29.0, "volume": 9897.0}, {"date": "2023-03-02", "close": 27.5, "volume": 17829.0}, {"date": "2023-03-03", "close": 26.75, "volume": 30751.0}, {"date": "2023-03-06", "close": 25.75, "volume": 27573.0}, {"date": "2023-03-07", "close": 28.25, "volume": 34446.0}, {"date": "2023-03-08", "close": 28.0, "volume": 35932.0}, {"date": "2023-03-09", "close": 28.5, "volume": 30473.0}, {"date": "2023-03-10", "close": 26.75, "volume": 29897.0}, {"date": "2023-03-13", "close": 25.25, "volume": 27246.0}, {"date": "2023-03-14", "close": 26.5, "volume": 21405.0}, {"date": "2023-03-15", "close": 25.75, "volume": 32617.0}, {"date": "2023-03-16", "close": 26.25, "volume": 30478.0}, {"date": "2023-03-17", "close": 25.5, "volume": 18002.0}, {"date": "2023-03-20", "close": 24.395, "volume": 27164.0}, {"date": "2023-03-21", "close": 25.0, "volume": 16134.0}, {"date": "2023-03-22", "close": 24.7525, "volume": 21260.0}, {"date": "2023-03-23", "close": 24.905, "volume": 16857.0}, {"date": "2023-03-24", "close": 25.75, "volume": 13333.0}, {"date": "2023-03-27", "close": 25.5, "volume": 9954.0}, {"date": "2023-03-28", "close": 25.75, "volume": 18947.0}, {"date": "2023-03-29", "close": 27.5, "volume": 27710.0}, {"date": "2023-03-30", "close": 29.25, "volume": 37376.0}, {"date": "2023-03-31", "close": 29.25, "volume": 21742.0}, {"date": "2023-04-03", "close": 33.5, "volume": 73112.0}, {"date": "2023-04-04", "close": 33.0, "volume": 39771.0}, {"date": "2023-04-05", "close": 32.75, "volume": 25099.0}, {"date": "2023-04-06", "close": 34.25, "volume": 43094.0}, {"date": "2023-04-10", "close": 36.5, "volume": 54520.0}, {"date": "2023-04-11", "close": 38.25, "volume": 56031.0}, {"date": "2023-04-12", "close": 39.25, "volume": 51960.0}, {"date": "2023-04-13", "close": 38.5, "volume": 43713.0}, {"date": "2023-04-14", "close": 41.0, "volume": 50857.0}, {"date": "2023-04-17", "close": 41.25, "volume": 53195.0}, {"date": "2023-04-18", "close": 41.25, "volume": 28319.0}, {"date": "2023-04-19", "close": 35.5, "volume": 154078.0}, {"date": "2023-04-20", "close": 34.5, "volume": 26205.0}, {"date": "2023-04-21", "close": 38.25, "volume": 50426.0}, {"date": "2023-04-24", "close": 36.5, "volume": 102772.0}, {"date": "2023-04-25", "close": 35.75, "volume": 81698.0}, {"date": "2023-04-26", "close": 34.75, "volume": 35373.0}, {"date": "2023-04-27", "close": 37.75, "volume": 54145.0}, {"date": "2023-04-28", "close": 36.25, "volume": 44407.0}, {"date": "2023-05-01", "close": 37.5, "volume": 41374.0}, {"date": "2023-05-02", "close": 37.5, "volume": 35229.0}, {"date": "2023-05-03", "close": 37.25, "volume": 19515.0}, {"date": "2023-05-04", "close": 31.25, "volume": 172542.0}, {"date": "2023-05-05", "close": 32.0, "volume": 66107.0}, {"date": "2023-05-08", "close": 32.0, "volume": 68252.0}, {"date": "2023-05-09", "close": 30.75, "volume": 50134.0}, {"date": "2023-05-10", "close": 31.25, "volume": 151384.0}, {"date": "2023-05-11", "close": 33.0, "volume": 355689.0}, {"date": "2023-05-12", "close": 35.25, "volume": 124106.0}, {"date": "2023-05-15", "close": 32.0, "volume": 198014.0}, {"date": "2023-05-16", "close": 31.25, "volume": 50126.0}, {"date": "2023-05-17", "close": 27.5, "volume": 227849.0}, {"date": "2023-05-18", "close": 28.25, "volume": 51075.0}, {"date": "2023-05-19", "close": 29.5, "volume": 47395.0}, {"date": "2023-05-22", "close": 28.25, "volume": 39601.0}, {"date": "2023-05-23", "close": 27.5, "volume": 69490.0}, {"date": "2023-05-24", "close": 27.75, "volume": 37773.0}, {"date": "2023-05-25", "close": 27.0, "volume": 48543.0}, {"date": "2023-05-26", "close": 27.75, "volume": 30746.0}, {"date": "2023-05-30", "close": 27.5, "volume": 24229.0}, {"date": "2023-05-31", "close": 29.0, "volume": 29531.0}, {"date": "2023-06-01", "close": 31.0, "volume": 98184.0}, {"date": "2023-06-02", "close": 33.0, "volume": 64982.0}, {"date": "2023-06-05", "close": 32.25, "volume": 66762.0}, {"date": "2023-06-06", "close": 32.0, "volume": 35926.0}, {"date": "2023-06-07", "close": 32.0, "volume": 25263.0}, {"date": "2023-06-08", "close": 31.25, "volume": 47788.0}, {"date": "2023-06-09", "close": 30.25, "volume": 29462.0}, {"date": "2023-06-12", "close": 30.5, "volume": 33372.0}, {"date": "2023-06-13", "close": 31.5, "volume": 33152.0}, {"date": "2023-06-14", "close": 30.25, "volume": 43933.0}, {"date": "2023-06-15", "close": 31.5, "volume": 41393.0}, {"date": "2023-06-16", "close": 30.75, "volume": 40806.0}, {"date": "2023-06-20", "close": 31.25, "volume": 64273.0}, {"date": "2023-06-21", "close": 32.0, "volume": 51200.0}, {"date": "2023-06-22", "close": 32.5, "volume": 49628.0}, {"date": "2023-06-23", "close": 32.25, "volume": 639779.0}, {"date": "2023-06-26", "close": 34.0, "volume": 107430.0}, {"date": "2023-06-27", "close": 32.125, "volume": 51436.0}, {"date": "2023-06-28", "close": 31.0, "volume": 41673.0}, {"date": "2023-06-29", "close": 29.5, "volume": 85448.0}, {"date": "2023-06-30", "close": 30.0, "volume": 92014.0}, {"date": "2023-07-03", "close": 31.25, "volume": 41842.0}, {"date": "2023-07-05", "close": 30.75, "volume": 60713.0}, {"date": "2023-07-06", "close": 28.25, "volume": 102268.0}, {"date": "2023-07-07", "close": 30.0, "volume": 39181.0}, {"date": "2023-07-10", "close": 30.5, "volume": 25443.0}, {"date": "2023-07-11", "close": 29.5, "volume": 67017.0}, {"date": "2023-07-12", "close": 29.75, "volume": 70874.0}, {"date": "2023-07-13", "close": 30.25, "volume": 23696.0}, {"date": "2023-07-14", "close": 29.75, "volume": 25091.0}, {"date": "2023-07-17", "close": 31.0, "volume": 38899.0}, {"date": "2023-07-18", "close": 30.75, "volume": 42654.0}, {"date": "2023-07-19", "close": 30.0, "volume": 43105.0}, {"date": "2023-07-20", "close": 29.75, "volume": 35802.0}, {"date": "2023-07-21", "close": 29.25, "volume": 34861.0}, {"date": "2023-07-24", "close": 29.0, "volume": 75848.0}, {"date": "2023-07-25", "close": 28.5, "volume": 47785.0}, {"date": "2023-07-26", "close": 28.0, "volume": 40281.0}, {"date": "2023-07-27", "close": 27.25, "volume": 161104.0}, {"date": "2023-07-28", "close": 28.0, "volume": 59145.0}, {"date": "2023-07-31", "close": 24.7475, "volume": 291539.0}, {"date": "2023-08-01", "close": 23.87, "volume": 61234.0}, {"date": "2023-08-02", "close": 22.8525, "volume": 68206.0}, {"date": "2023-08-03", "close": 24.445, "volume": 55900.0}, {"date": "2023-08-04", "close": 23.025, "volume": 53939.0}, {"date": "2023-08-07", "close": 23.25, "volume": 33765.0}, {"date": "2023-08-08", "close": 23.61, "volume": 25854.0}, {"date": "2023-08-09", "close": 23.0225, "volume": 44870.0}, {"date": "2023-08-10", "close": 24.91, "volume": 99062.0}, {"date": "2023-08-11", "close": 23.7925, "volume": 40438.0}, {"date": "2023-08-14", "close": 23.0725, "volume": 50412.0}, {"date": "2023-08-15", "close": 21.535, "volume": 58407.0}, {"date": "2023-08-16", "close": 21.7125, "volume": 30850.0}, {"date": "2023-08-17", "close": 22.295, "volume": 22987.0}, {"date": "2023-08-18", "close": 22.5975, "volume": 23312.0}, {"date": "2023-08-21", "close": 22.665, "volume": 16555.0}, {"date": "2023-08-22", "close": 22.745, "volume": 14670.0}, {"date": "2023-08-23", "close": 22.62, "volume": 9657.0}, {"date": "2023-08-24", "close": 22.345, "volume": 13977.0}, {"date": "2023-08-25", "close": 24.195, "volume": 27391.0}, {"date": "2023-08-28", "close": 23.345, "volume": 12141.0}, {"date": "2023-08-29", "close": 23.25, "volume": 9701.0}, {"date": "2023-08-30", "close": 23.2275, "volume": 11621.0}, {"date": "2023-08-31", "close": 22.805, "volume": 20577.0}, {"date": "2023-09-01", "close": 23.2775, "volume": 17272.0}, {"date": "2023-09-05", "close": 22.61, "volume": 19442.0}, {"date": "2023-09-06", "close": 21.4225, "volume": 57521.0}, {"date": "2023-09-07", "close": 21.8825, "volume": 29991.0}, {"date": "2023-09-08", "close": 22.13, "volume": 39567.0}, {"date": "2023-09-11", "close": 19.9225, "volume": 110644.0}, {"date": "2023-09-12", "close": 19.52, "volume": 52286.0}, {"date": "2023-09-13", "close": 18.255, "volume": 65989.0}, {"date": "2023-09-14", "close": 18.995, "volume": 44353.0}, {"date": "2023-09-15", "close": 18.9775, "volume": 45591.0}, {"date": "2023-09-18", "close": 18.3875, "volume": 34602.0}, {"date": "2023-09-19", "close": 17.8875, "volume": 24510.0}, {"date": "2023-09-20", "close": 17.3925, "volume": 21553.0}, {"date": "2023-09-21", "close": 17.2875, "volume": 16559.0}, {"date": "2023-09-22", "close": 17.445, "volume": 22532.0}, {"date": "2023-09-25", "close": 16.5025, "volume": 21663.0}, {"date": "2023-09-26", "close": 16.275, "volume": 34123.0}, {"date": "2023-09-27", "close": 17.2875, "volume": 21928.0}, {"date": "2023-09-28", "close": 17.2975, "volume": 14678.0}, {"date": "2023-09-29", "close": 17.11, "volume": 14392.0}, {"date": "2023-10-02", "close": 16.68, "volume": 12655.0}, {"date": "2023-10-03", "close": 16.3175, "volume": 13621.0}, {"date": "2023-10-04", "close": 16.9925, "volume": 11937.0}, {"date": "2023-10-05", "close": 16.725, "volume": 20198.0}, {"date": "2023-10-06", "close": 16.7975, "volume": 13402.0}, {"date": "2023-10-09", "close": 17.665, "volume": 17265.0}, {"date": "2023-10-10", "close": 17.5, "volume": 20857.0}, {"date": "2023-10-11", "close": 17.1675, "volume": 26729.0}, {"date": "2023-10-12", "close": 18.2525, "volume": 22525.0}, {"date": "2023-10-13", "close": 17.4375, "volume": 17081.0}, {"date": "2023-10-16", "close": 18.25, "volume": 28339.0}, {"date": "2023-10-17", "close": 18.3525, "volume": 28341.0}, {"date": "2023-10-18", "close": 18.86, "volume": 11932.0}, {"date": "2023-10-19", "close": 17.6375, "volume": 13073.0}, {"date": "2023-10-20", "close": 17.38, "volume": 12982.0}, {"date": "2023-10-23", "close": 16.85, "volume": 34293.0}, {"date": "2023-10-24", "close": 19.775, "volume": 172530.0}, {"date": "2023-10-25", "close": 19.4525, "volume": 28556.0}, {"date": "2023-10-26", "close": 18.8, "volume": 20730.0}, {"date": "2023-10-27", "close": 18.4525, "volume": 12710.0}, {"date": "2023-10-30", "close": 18.75, "volume": 21600.0}, {"date": "2023-10-31", "close": 18.815, "volume": 19264.0}, {"date": "2023-11-01", "close": 19.25, "volume": 17069.0}, {"date": "2023-11-02", "close": 19.35, "volume": 12911.0}, {"date": "2023-11-03", "close": 19.4025, "volume": 14256.0}, {"date": "2023-11-06", "close": 19.2475, "volume": 12618.0}, {"date": "2023-11-07", "close": 19.35, "volume": 14348.0}, {"date": "2023-11-08", "close": 19.3, "volume": 16274.0}, {"date": "2023-11-09", "close": 19.25, "volume": 13635.0}, {"date": "2023-11-10", "close": 19.25, "volume": 32828.0}, {"date": "2023-11-13", "close": 18.885, "volume": 13875.0}, {"date": "2023-11-14", "close": 19.3275, "volume": 24623.0}, {"date": "2023-11-15", "close": 19.1975, "volume": 17787.0}, {"date": "2023-11-16", "close": 19.1, "volume": 14139.0}, {"date": "2023-11-17", "close": 19.3225, "volume": 20355.0}, {"date": "2023-11-20", "close": 19.18, "volume": 18004.0}, {"date": "2023-11-21", "close": 19.2975, "volume": 16595.0}, {"date": "2023-11-22", "close": 19.2025, "volume": 12248.0}, {"date": "2023-11-24", "close": 19.7475, "volume": 5248.0}, {"date": "2023-11-27", "close": 19.5375, "volume": 8606.0}, {"date": "2023-11-28", "close": 19.1325, "volume": 18579.0}, {"date": "2023-11-29", "close": 19.2, "volume": 14195.0}, {"date": "2023-11-30", "close": 19.2725, "volume": 23231.0}, {"date": "2023-12-01", "close": 19.325, "volume": 22677.0}, {"date": "2023-12-04", "close": 19.305, "volume": 26966.0}, {"date": "2023-12-05", "close": 19.895, "volume": 18304.0}, {"date": "2023-12-06", "close": 20.905, "volume": 23978.0}, {"date": "2023-12-07", "close": 21.42, "volume": 28578.0}, {"date": "2023-12-08", "close": 21.3625, "volume": 14728.0}, {"date": "2023-12-11", "close": 20.3875, "volume": 23383.0}, {"date": "2023-12-12", "close": 19.875, "volume": 12462.0}, {"date": "2023-12-13", "close": 19.995, "volume": 23625.0}, {"date": "2023-12-14", "close": 19.64, "volume": 18347.0}, {"date": "2023-12-15", "close": 19.9275, "volume": 47011.0}, {"date": "2023-12-18", "close": 19.21, "volume": 16510.0}, {"date": "2023-12-19", "close": 19.605, "volume": 18005.0}, {"date": "2023-12-20", "close": 19.7525, "volume": 19159.0}, {"date": "2023-12-21", "close": 18.875, "volume": 20886.0}, {"date": "2023-12-22", "close": 19.92, "volume": 20703.0}, {"date": "2023-12-26", "close": 19.7275, "volume": 15188.0}, {"date": "2023-12-27", "close": 19.73, "volume": 18428.0}, {"date": "2023-12-28", "close": 19.2925, "volume": 20772.0}, {"date": "2023-12-29", "close": 18.9125, "volume": 32953.0}, {"date": "2024-01-02", "close": 20.2175, "volume": 28852.0}, {"date": "2024-01-03", "close": 19.575, "volume": 19198.0}, {"date": "2024-01-04", "close": 19.48, "volume": 22671.0}, {"date": "2024-01-05", "close": 19.015, "volume": 23467.0}, {"date": "2024-01-08", "close": 19.1175, "volume": 33301.0}, {"date": "2024-01-09", "close": 18.6625, "volume": 15717.0}, {"date": "2024-01-10", "close": 18.65, "volume": 27880.0}, {"date": "2024-01-11", "close": 18.5225, "volume": 19217.0}, {"date": "2024-01-12", "close": 18.75, "volume": 21636.0}, {"date": "2024-01-16", "close": 18.75, "volume": 17332.0}, {"date": "2024-01-17", "close": 19.13, "volume": 34267.0}, {"date": "2024-01-18", "close": 18.75, "volume": 55936.0}, {"date": "2024-01-19", "close": 18.025, "volume": 27099.0}, {"date": "2024-01-22", "close": 17.5, "volume": 37432.0}, {"date": "2024-01-23", "close": 16.84, "volume": 32033.0}, {"date": "2024-01-24", "close": 16.0025, "volume": 56511.0}, {"date": "2024-01-25", "close": 16.3275, "volume": 20478.0}, {"date": "2024-01-26", "close": 17.005, "volume": 12413.0}, {"date": "2024-01-29", "close": 16.7175, "volume": 59839.0}, {"date": "2024-01-30", "close": 15.625, "volume": 31867.0}, {"date": "2024-01-31", "close": 15.525, "volume": 17388.0}, {"date": "2024-02-01", "close": 15.92, "volume": 24801.0}, {"date": "2024-02-02", "close": 15.64, "volume": 13899.0}, {"date": "2024-02-05", "close": 15.0, "volume": 27029.0}, {"date": "2024-02-06", "close": 15.2575, "volume": 27521.0}, {"date": "2024-02-07", "close": 15.2925, "volume": 22580.0}, {"date": "2024-02-08", "close": 15.2925, "volume": 23343.0}, {"date": "2024-02-09", "close": 16.45, "volume": 22524.0}, {"date": "2024-02-12", "close": 17.9175, "volume": 45636.0}, {"date": "2024-02-13", "close": 17.0, "volume": 31779.0}, {"date": "2024-02-14", "close": 19.2975, "volume": 41415.0}, {"date": "2024-02-15", "close": 21.0575, "volume": 41767.0}, {"date": "2024-02-16", "close": 19.8775, "volume": 48805.0}, {"date": "2024-02-20", "close": 18.75, "volume": 34822.0}, {"date": "2024-02-21", "close": 19.2475, "volume": 15594.0}, {"date": "2024-02-22", "close": 19.75, "volume": 15865.0}, {"date": "2024-02-23", "close": 19.0, "volume": 16760.0}, {"date": "2024-02-26", "close": 18.525, "volume": 21709.0}, {"date": "2024-02-27", "close": 18.835, "volume": 16554.0}, {"date": "2024-02-28", "close": 19.645, "volume": 17510.0}, {"date": "2024-02-29", "close": 19.2075, "volume": 17554.0}, {"date": "2024-03-01", "close": 19.435, "volume": 13053.0}, {"date": "2024-03-04", "close": 19.145, "volume": 12964.0}, {"date": "2024-03-05", "close": 18.2775, "volume": 23571.0}, {"date": "2024-03-06", "close": 17.875, "volume": 20672.0}, {"date": "2024-03-07", "close": 18.65, "volume": 12343.0}, {"date": "2024-03-08", "close": 18.665, "volume": 17467.0}, {"date": "2024-03-11", "close": 18.0, "volume": 12284.0}, {"date": "2024-03-12", "close": 17.3575, "volume": 35288.0}, {"date": "2024-03-13", "close": 18.0075, "volume": 15319.0}, {"date": "2024-03-14", "close": 17.22, "volume": 21844.0}, {"date": "2024-03-15", "close": 18.41, "volume": 64567.0}, {"date": "2024-03-18", "close": 18.005, "volume": 43595.0}, {"date": "2024-03-19", "close": 18.5725, "volume": 17015.0}, {"date": "2024-03-20", "close": 19.4025, "volume": 18899.0}, {"date": "2024-03-21", "close": 18.7575, "volume": 22827.0}, {"date": "2024-03-22", "close": 19.705, "volume": 28327.0}, {"date": "2024-03-25", "close": 20.05, "volume": 32213.0}, {"date": "2024-03-26", "close": 20.0375, "volume": 22625.0}, {"date": "2024-03-27", "close": 20.6025, "volume": 18446.0}, {"date": "2024-03-28", "close": 22.4325, "volume": 51117.0}, {"date": "2024-04-01", "close": 25.75, "volume": 72398.0}, {"date": "2024-04-02", "close": 24.415, "volume": 69315.0}, {"date": "2024-04-03", "close": 24.1225, "volume": 39427.0}, {"date": "2024-04-04", "close": 23.705, "volume": 59379.0}, {"date": "2024-04-05", "close": 24.985, "volume": 36886.0}, {"date": "2024-04-08", "close": 24.025, "volume": 20880.0}, {"date": "2024-04-09", "close": 22.2575, "volume": 35576.0}, {"date": "2024-04-10", "close": 21.255, "volume": 33146.0}, {"date": "2024-04-11", "close": 20.83, "volume": 35071.0}, {"date": "2024-04-12", "close": 19.695, "volume": 25096.0}, {"date": "2024-04-15", "close": 19.13, "volume": 29095.0}, {"date": "2024-04-16", "close": 18.745, "volume": 19369.0}, {"date": "2024-04-17", "close": 20.405, "volume": 34450.0}, {"date": "2024-04-18", "close": 20.1375, "volume": 255202.0}, {"date": "2024-04-19", "close": 18.86, "volume": 67206.0}, {"date": "2024-04-22", "close": 18.355, "volume": 52592.0}, {"date": "2024-04-23", "close": 19.1825, "volume": 27043.0}, {"date": "2024-04-24", "close": 17.9125, "volume": 35118.0}, {"date": "2024-04-25", "close": 18.315, "volume": 23470.0}, {"date": "2024-04-26", "close": 16.62, "volume": 111059.0}, {"date": "2024-04-29", "close": 17.3, "volume": 33704.0}, {"date": "2024-04-30", "close": 18.6575, "volume": 39357.0}, {"date": "2024-05-01", "close": 18.1575, "volume": 21648.0}, {"date": "2024-05-02", "close": 17.675, "volume": 61949.0}, {"date": "2024-05-03", "close": 17.625, "volume": 26872.0}, {"date": "2024-05-06", "close": 17.4425, "volume": 57430.0}, {"date": "2024-05-07", "close": 17.1125, "volume": 53413.0}, {"date": "2024-05-08", "close": 16.5825, "volume": 67089.0}, {"date": "2024-05-09", "close": 17.5275, "volume": 49794.0}, {"date": "2024-05-10", "close": 17.3675, "volume": 69098.0}, {"date": "2024-05-13", "close": 17.3825, "volume": 24502.0}, {"date": "2024-05-14", "close": 17.19, "volume": 39794.0}, {"date": "2024-05-15", "close": 15.6175, "volume": 98174.0}, {"date": "2024-05-16", "close": 16.6875, "volume": 40419.0}, {"date": "2024-05-17", "close": 16.21, "volume": 35949.0}, {"date": "2024-05-20", "close": 16.495, "volume": 29615.0}, {"date": "2024-05-21", "close": 18.25, "volume": 867949.0}, {"date": "2024-05-22", "close": 18.5575, "volume": 136024.0}, {"date": "2024-05-23", "close": 17.105, "volume": 78683.0}, {"date": "2024-05-24", "close": 16.5, "volume": 72691.0}, {"date": "2024-05-28", "close": 15.7975, "volume": 67978.0}, {"date": "2024-05-29", "close": 15.75, "volume": 60821.0}, {"date": "2024-05-30", "close": 16.39, "volume": 42552.0}, {"date": "2024-05-31", "close": 17.4375, "volume": 78773.0}, {"date": "2024-06-03", "close": 16.635, "volume": 42989.0}, {"date": "2024-06-04", "close": 15.95, "volume": 37419.0}, {"date": "2024-06-05", "close": 16.005, "volume": 32942.0}, {"date": "2024-06-06", "close": 15.7925, "volume": 27813.0}, {"date": "2024-06-07", "close": 15.2375, "volume": 43029.0}, {"date": "2024-06-10", "close": 15.4325, "volume": 33350.0}, {"date": "2024-06-11", "close": 16.05, "volume": 36056.0}, {"date": "2024-06-12", "close": 16.1525, "volume": 23001.0}, {"date": "2024-06-13", "close": 15.69, "volume": 16657.0}, {"date": "2024-06-14", "close": 15.64, "volume": 27618.0}, {"date": "2024-06-17", "close": 15.405, "volume": 37591.0}, {"date": "2024-06-18", "close": 15.265, "volume": 34548.0}, {"date": "2024-06-20", "close": 16.0125, "volume": 51959.0}, {"date": "2024-06-21", "close": 15.225, "volume": 58621.0}, {"date": "2024-06-24", "close": 15.9375, "volume": 41362.0}, {"date": "2024-06-25", "close": 16.75, "volume": 78676.0}, {"date": "2024-06-26", "close": 15.5525, "volume": 68250.0}, {"date": "2024-06-27", "close": 15.955, "volume": 41624.0}, {"date": "2024-06-28", "close": 14.5925, "volume": 692792.0}, {"date": "2024-07-01", "close": 13.5825, "volume": 99416.0}, {"date": "2024-07-02", "close": 12.8025, "volume": 91079.0}, {"date": "2024-07-03", "close": 12.135, "volume": 54083.0}, {"date": "2024-07-05", "close": 13.23, "volume": 55901.0}, {"date": "2024-07-08", "close": 15.0475, "volume": 106249.0}, {"date": "2024-07-09", "close": 16.905, "volume": 143077.0}, {"date": "2024-07-10", "close": 18.645, "volume": 251663.0}, {"date": "2024-07-11", "close": 19.3075, "volume": 146440.0}, {"date": "2024-07-12", "close": 18.3475, "volume": 93431.0}, {"date": "2024-07-15", "close": 19.1325, "volume": 104071.0}, {"date": "2024-07-16", "close": 21.25, "volume": 128069.0}, {"date": "2024-07-17", "close": 20.5, "volume": 125017.0}, {"date": "2024-07-18", "close": 20.665, "volume": 67750.0}, {"date": "2024-07-19", "close": 19.795, "volume": 69186.0}, {"date": "2024-07-22", "close": 21.305, "volume": 81772.0}, {"date": "2024-07-23", "close": 23.2525, "volume": 153801.0}, {"date": "2024-07-24", "close": 23.2, "volume": 146990.0}, {"date": "2024-07-25", "close": 23.2725, "volume": 91066.0}, {"date": "2024-07-26", "close": 24.0, "volume": 41439.0}, {"date": "2024-07-29", "close": 24.63, "volume": 106787.0}, {"date": "2024-07-30", "close": 23.275, "volume": 65487.0}, {"date": "2024-07-31", "close": 22.625, "volume": 52799.0}, {"date": "2024-08-01", "close": 22.635, "volume": 52493.0}, {"date": "2024-08-02", "close": 22.6625, "volume": 48766.0}, {"date": "2024-08-05", "close": 23.31, "volume": 207452.0}, {"date": "2024-08-06", "close": 25.5, "volume": 153630.0}, {"date": "2024-08-07", "close": 22.6475, "volume": 134921.0}, {"date": "2024-08-08", "close": 22.25, "volume": 238631.0}, {"date": "2024-08-09", "close": 19.5, "volume": 126052.0}, {"date": "2024-08-12", "close": 17.28, "volume": 136440.0}, {"date": "2024-08-13", "close": 15.26, "volume": 161429.0}, {"date": "2024-08-14", "close": 14.7525, "volume": 77783.0}, {"date": "2024-08-15", "close": 14.6575, "volume": 52577.0}, {"date": "2024-08-16", "close": 15.0775, "volume": 45879.0}, {"date": "2024-08-19", "close": 16.005, "volume": 77760.0}, {"date": "2024-08-20", "close": 15.0825, "volume": 52037.0}, {"date": "2024-08-21", "close": 14.94, "volume": 26337.0}, {"date": "2024-08-22", "close": 14.3325, "volume": 42018.0}, {"date": "2024-08-23", "close": 14.875, "volume": 37968.0}, {"date": "2024-08-26", "close": 17.0, "volume": 71242.0}, {"date": "2024-08-27", "close": 14.7975, "volume": 51610.0}, {"date": "2024-08-28", "close": 14.4375, "volume": 30923.0}, {"date": "2024-08-29", "close": 14.165, "volume": 18451.0}, {"date": "2024-08-30", "close": 14.25, "volume": 12403.0}, {"date": "2024-09-03", "close": 13.6775, "volume": 26218.0}, {"date": "2024-09-04", "close": 13.75, "volume": 30771.0}, {"date": "2024-09-05", "close": 13.5, "volume": 20415.0}, {"date": "2024-09-06", "close": 13.25, "volume": 34699.0}, {"date": "2024-09-09", "close": 13.15, "volume": 20402.0}, {"date": "2024-09-10", "close": 13.4525, "volume": 19431.0}, {"date": "2024-09-11", "close": 13.25, "volume": 27156.0}, {"date": "2024-09-12", "close": 12.9375, "volume": 21520.0}, {"date": "2024-09-13", "close": 12.9975, "volume": 21622.0}, {"date": "2024-09-16", "close": 12.62, "volume": 30021.0}, {"date": "2024-09-17", "close": 12.525, "volume": 27737.0}, {"date": "2024-09-18", "close": 12.75, "volume": 16616.0}, {"date": "2024-09-19", "close": 13.7025, "volume": 74976.0}, {"date": "2024-09-20", "close": 14.2475, "volume": 65663.0}, {"date": "2024-09-23", "close": 13.7725, "volume": 106911.0}, {"date": "2024-09-24", "close": 13.5, "volume": 39181.0}, {"date": "2024-09-25", "close": 12.9075, "volume": 43820.0}, {"date": "2024-09-26", "close": 12.925, "volume": 34891.0}, {"date": "2024-09-27", "close": 13.0475, "volume": 30556.0}, {"date": "2024-09-30", "close": 12.515, "volume": 37144.0}, {"date": "2024-10-01", "close": 11.7025, "volume": 61445.0}, {"date": "2024-10-02", "close": 11.7375, "volume": 43528.0}, {"date": "2024-10-03", "close": 11.14, "volume": 30863.0}, {"date": "2024-10-04", "close": 10.85, "volume": 32903.0}, {"date": "2024-10-07", "close": 9.875, "volume": 70690.0}, {"date": "2024-10-08", "close": 9.71, "volume": 34576.0}, {"date": "2024-10-09", "close": 9.805, "volume": 26468.0}, {"date": "2024-10-10", "close": 10.0025, "volume": 34768.0}, {"date": "2024-10-11", "close": 9.18, "volume": 44377.0}, {"date": "2024-10-14", "close": 8.8875, "volume": 66446.0}, {"date": "2024-10-15", "close": 9.3525, "volume": 41315.0}, {"date": "2024-10-16", "close": 10.3, "volume": 38268.0}, {"date": "2024-10-17", "close": 10.25, "volume": 30644.0}, {"date": "2024-10-18", "close": 9.775, "volume": 38968.0}, {"date": "2024-10-21", "close": 9.605, "volume": 14050.0}, {"date": "2024-10-22", "close": 9.225, "volume": 23966.0}, {"date": "2024-10-23", "close": 8.9275, "volume": 23242.0}, {"date": "2024-10-24", "close": 8.65, "volume": 50926.0}, {"date": "2024-10-25", "close": 9.1, "volume": 28816.0}, {"date": "2024-10-28", "close": 9.2475, "volume": 16724.0}, {"date": "2024-10-29", "close": 9.76, "volume": 19666.0}, {"date": "2024-10-30", "close": 10.1175, "volume": 27552.0}, {"date": "2024-10-31", "close": 9.3175, "volume": 18483.0}, {"date": "2024-11-01", "close": 8.9725, "volume": 21735.0}, {"date": "2024-11-04", "close": 8.725, "volume": 21452.0}, {"date": "2024-11-05", "close": 8.7425, "volume": 14238.0}, {"date": "2024-11-06", "close": 8.675, "volume": 29835.0}, {"date": "2024-11-07", "close": 9.555, "volume": 120630.0}, {"date": "2024-11-08", "close": 10.2875, "volume": 97030.0}, {"date": "2024-11-11", "close": 11.23, "volume": 174634.0}, {"date": "2024-11-12", "close": 12.055, "volume": 113592.0}, {"date": "2024-11-13", "close": 9.6425, "volume": 97020.0}, {"date": "2024-11-14", "close": 8.21, "volume": 220953.0}, {"date": "2024-11-15", "close": 5.0, "volume": 450551.0}, {"date": "2024-11-18", "close": 5.605, "volume": 505692.0}, {"date": "2024-11-19", "close": 4.795, "volume": 156571.0}, {"date": "2024-11-20", "close": 4.2475, "volume": 169908.0}, {"date": "2024-11-21", "close": 4.1275, "volume": 183653.0}, {"date": "2024-11-22", "close": 3.345, "volume": 645576.0}, {"date": "2024-11-25", "close": 3.3375, "volume": 400000.0}, {"date": "2024-11-26", "close": 4.15, "volume": 1735386.0}, {"date": "2024-11-27", "close": 3.6, "volume": 421063.0}, {"date": "2024-11-29", "close": 3.32, "volume": 180476.0}, {"date": "2024-12-02", "close": 3.22, "volume": 285268.0}, {"date": "2024-12-03", "close": 3.55, "volume": 336993.0}, {"date": "2024-12-04", "close": 3.64, "volume": 173027.0}, {"date": "2024-12-05", "close": 3.66, "volume": 110114.0}, {"date": "2024-12-06", "close": 3.52, "volume": 110458.0}, {"date": "2024-12-09", "close": 3.32, "volume": 118206.0}, {"date": "2024-12-10", "close": 3.27, "volume": 68117.0}, {"date": "2024-12-11", "close": 3.06, "volume": 123394.0}, {"date": "2024-12-12", "close": 2.86, "volume": 117365.0}, {"date": "2024-12-13", "close": 2.79, "volume": 113029.0}, {"date": "2024-12-16", "close": 2.58, "volume": 163420.0}, {"date": "2024-12-17", "close": 2.73, "volume": 131316.0}, {"date": "2024-12-18", "close": 2.59, "volume": 139612.0}, {"date": "2024-12-19", "close": 2.57, "volume": 55935.0}, {"date": "2024-12-20", "close": 2.6, "volume": 100117.0}, {"date": "2024-12-23", "close": 2.91, "volume": 132084.0}, {"date": "2024-12-24", "close": 3.13, "volume": 71299.0}, {"date": "2024-12-26", "close": 3.31, "volume": 103801.0}, {"date": "2024-12-27", "close": 3.68, "volume": 186215.0}, {"date": "2024-12-30", "close": 3.91, "volume": 378134.0}, {"date": "2024-12-31", "close": 4.0, "volume": 1102378.0}, {"date": "2025-01-02", "close": 3.88, "volume": 234276.0}, {"date": "2025-01-03", "close": 3.98, "volume": 156355.0}, {"date": "2025-01-06", "close": 3.91, "volume": 102416.0}, {"date": "2025-01-07", "close": 4.37, "volume": 180979.0}, {"date": "2025-01-08", "close": 3.71, "volume": 194004.0}, {"date": "2025-01-10", "close": 3.63, "volume": 85268.0}, {"date": "2025-01-13", "close": 3.49, "volume": 118400.0}, {"date": "2025-01-14", "close": 3.56, "volume": 109448.0}, {"date": "2025-01-15", "close": 3.4, "volume": 73908.0}, {"date": "2025-01-16", "close": 3.26, "volume": 106853.0}, {"date": "2025-01-17", "close": 3.3, "volume": 78596.0}, {"date": "2025-01-21", "close": 3.25, "volume": 61389.0}, {"date": "2025-01-22", "close": 3.15, "volume": 76321.0}, {"date": "2025-01-23", "close": 3.15, "volume": 50833.0}, {"date": "2025-01-24", "close": 3.3, "volume": 165492.0}, {"date": "2025-01-27", "close": 3.02, "volume": 88854.0}, {"date": "2025-01-28", "close": 2.91, "volume": 109723.0}, {"date": "2025-01-29", "close": 2.79, "volume": 117997.0}, {"date": "2025-01-30", "close": 2.83, "volume": 101272.0}, {"date": "2025-01-31", "close": 2.69, "volume": 87881.0}, {"date": "2025-02-03", "close": 2.69, "volume": 50799.0}, {"date": "2025-02-04", "close": 2.59, "volume": 75147.0}, {"date": "2025-02-05", "close": 2.65, "volume": 56731.0}, {"date": "2025-02-06", "close": 2.65, "volume": 101631.0}, {"date": "2025-02-07", "close": 2.67, "volume": 54010.0}, {"date": "2025-02-10", "close": 2.7, "volume": 94964.0}, {"date": "2025-02-11", "close": 2.63, "volume": 50898.0}, {"date": "2025-02-12", "close": 2.62, "volume": 40709.0}, {"date": "2025-02-13", "close": 2.7, "volume": 104569.0}, {"date": "2025-02-14", "close": 2.69, "volume": 98489.0}, {"date": "2025-02-18", "close": 2.47, "volume": 152911.0}, {"date": "2025-02-19", "close": 2.15, "volume": 1561300.0}, {"date": "2025-02-20", "close": 1.85, "volume": 454071.0}, {"date": "2025-02-21", "close": 1.8, "volume": 130429.0}, {"date": "2025-02-24", "close": 1.71, "volume": 77797.0}, {"date": "2025-02-25", "close": 1.69, "volume": 171286.0}, {"date": "2025-02-26", "close": 1.64, "volume": 40339.0}, {"date": "2025-02-27", "close": 1.64, "volume": 40878.0}, {"date": "2025-02-28", "close": 1.65, "volume": 110547.0}, {"date": "2025-03-03", "close": 1.56, "volume": 74693.0}, {"date": "2025-03-04", "close": 1.61, "volume": 87351.0}, {"date": "2025-03-05", "close": 1.7, "volume": 59881.0}, {"date": "2025-03-06", "close": 1.78, "volume": 86863.0}, {"date": "2025-03-07", "close": 1.79, "volume": 64950.0}, {"date": "2025-03-10", "close": 1.58, "volume": 113638.0}, {"date": "2025-03-11", "close": 1.61, "volume": 48636.0}, {"date": "2025-03-12", "close": 1.59, "volume": 47869.0}, {"date": "2025-03-13", "close": 1.55, "volume": 61883.0}, {"date": "2025-03-14", "close": 1.5, "volume": 47300.0}, {"date": "2025-03-17", "close": 1.53, "volume": 44143.0}, {"date": "2025-03-18", "close": 1.64, "volume": 51931.0}, {"date": "2025-03-19", "close": 1.61, "volume": 63500.0}, {"date": "2025-03-20", "close": 1.55, "volume": 42453.0}, {"date": "2025-03-21", "close": 1.52, "volume": 56070.0}, {"date": "2025-03-24", "close": 1.55, "volume": 81890.0}, {"date": "2025-03-25", "close": 1.47, "volume": 76934.0}, {"date": "2025-03-26", "close": 1.36, "volume": 100484.0}, {"date": "2025-03-27", "close": 1.3, "volume": 130446.0}, {"date": "2025-03-28", "close": 1.55, "volume": 663674.0}, {"date": "2025-03-31", "close": 1.49, "volume": 9366331.0}, {"date": "2025-04-01", "close": 1.2, "volume": 657846.0}, {"date": "2025-04-02", "close": 1.18, "volume": 257350.0}, {"date": "2025-04-03", "close": 1.03, "volume": 370282.0}, {"date": "2025-04-04", "close": 1.015, "volume": 286130.0}, {"date": "2025-04-07", "close": 1.05, "volume": 187152.0}, {"date": "2025-04-08", "close": 0.9761, "volume": 166968.0}, {"date": "2025-04-09", "close": 1.05, "volume": 186609.0}, {"date": "2025-04-10", "close": 0.96, "volume": 261804.0}, {"date": "2025-04-11", "close": 0.94, "volume": 119353.0}, {"date": "2025-04-14", "close": 0.9898, "volume": 81755.0}, {"date": "2025-04-15", "close": 1.0, "volume": 99827.0}, {"date": "2025-04-16", "close": 0.989, "volume": 60399.0}, {"date": "2025-04-17", "close": 0.968, "volume": 72443.0}, {"date": "2025-04-21", "close": 0.86, "volume": 247892.0}, {"date": "2025-04-22", "close": 0.8201, "volume": 171340.0}, {"date": "2025-04-23", "close": 0.842, "volume": 111818.0}, {"date": "2025-04-24", "close": 0.8739, "volume": 152892.0}, {"date": "2025-04-25", "close": 0.849, "volume": 152182.0}, {"date": "2025-04-28", "close": 0.844, "volume": 105535.0}, {"date": "2025-04-29", "close": 0.7623, "volume": 184612.0}, {"date": "2025-04-30", "close": 0.765, "volume": 174843.0}, {"date": "2025-05-01", "close": 0.722, "volume": 131548.0}, {"date": "2025-05-02", "close": 0.769, "volume": 188721.0}, {"date": "2025-05-05", "close": 0.81, "volume": 221899.0}, {"date": "2025-05-06", "close": 0.7275, "volume": 134367.0}, {"date": "2025-05-07", "close": 0.697, "volume": 121030.0}, {"date": "2025-05-08", "close": 0.699, "volume": 122926.0}, {"date": "2025-05-09", "close": 0.75, "volume": 130352.0}, {"date": "2025-05-12", "close": 0.7806, "volume": 141510.0}, {"date": "2025-05-13", "close": 0.7869, "volume": 128020.0}, {"date": "2025-05-14", "close": 0.938, "volume": 213087.0}, {"date": "2025-05-15", "close": 0.8279, "volume": 113328.0}, {"date": "2025-05-16", "close": 0.8484, "volume": 93041.0}, {"date": "2025-05-19", "close": 0.77, "volume": 165396.0}, {"date": "2025-05-20", "close": 0.7386, "volume": 108234.0}, {"date": "2025-05-21", "close": 0.681, "volume": 248902.0}, {"date": "2025-05-22", "close": 0.724, "volume": 206844.0}, {"date": "2025-05-23", "close": 0.703, "volume": 108206.0}, {"date": "2025-05-27", "close": 0.7111, "volume": 157272.0}, {"date": "2025-05-28", "close": 0.7, "volume": 102402.0}, {"date": "2025-05-29", "close": 0.7064, "volume": 98302.0}, {"date": "2025-05-30", "close": 0.68, "volume": 110270.0}, {"date": "2025-06-02", "close": 0.7698, "volume": 264465.0}, {"date": "2025-06-03", "close": 0.865, "volume": 395084.0}, {"date": "2025-06-04", "close": 0.874, "volume": 99781.0}, {"date": "2025-06-05", "close": 0.8558, "volume": 106409.0}, {"date": "2025-06-06", "close": 0.851, "volume": 96353.0}, {"date": "2025-06-09", "close": 1.37, "volume": 102331000.0}, {"date": "2025-06-10", "close": 1.06, "volume": 5810140.0}, {"date": "2025-06-11", "close": 1.01, "volume": 2145677.0}, {"date": "2025-06-12", "close": 0.92, "volume": 1041301.0}, {"date": "2025-06-13", "close": 0.8746, "volume": 641766.0}, {"date": "2025-06-16", "close": 0.7901, "volume": 549979.0}, {"date": "2025-06-17", "close": 0.8533, "volume": 574157.0}, {"date": "2025-06-18", "close": 0.9126, "volume": 661235.0}, {"date": "2025-06-20", "close": 1.08, "volume": 2914854.0}, {"date": "2025-06-23", "close": 1.03, "volume": 1646723.0}, {"date": "2025-06-24", "close": 1.29, "volume": 5823392.0}, {"date": "2025-06-25", "close": 1.2, "volume": 2861377.0}, {"date": "2025-06-26", "close": 1.33, "volume": 863194.0}, {"date": "2025-06-27", "close": 1.53, "volume": 5542195.0}, {"date": "2025-06-30", "close": 1.59, "volume": 2712287.0}, {"date": "2025-07-01", "close": 1.9, "volume": 1879395.0}, {"date": "2025-07-02", "close": 2.1, "volume": 2300916.0}, {"date": "2025-07-03", "close": 2.21, "volume": 2798902.0}, {"date": "2025-07-07", "close": 2.105, "volume": 2322055.0}, {"date": "2025-07-08", "close": 1.935, "volume": 1355358.0}, {"date": "2025-07-09", "close": 1.77, "volume": 1528562.0}, {"date": "2025-07-10", "close": 1.63, "volume": 1110363.0}, {"date": "2025-07-11", "close": 1.56, "volume": 534115.0}, {"date": "2025-07-14", "close": 1.67, "volume": 1338129.0}, {"date": "2025-07-15", "close": 1.63, "volume": 1997568.0}, {"date": "2025-07-16", "close": 1.49, "volume": 1394838.0}, {"date": "2025-07-17", "close": 1.595, "volume": 484768.0}, {"date": "2025-07-18", "close": 1.53, "volume": 513609.0}, {"date": "2025-07-21", "close": 1.44, "volume": 574826.0}, {"date": "2025-07-22", "close": 1.46, "volume": 390820.0}, {"date": "2025-07-23", "close": 1.65, "volume": 811323.0}, {"date": "2025-07-24", "close": 1.69, "volume": 287691.0}, {"date": "2025-07-25", "close": 1.67, "volume": 304253.0}, {"date": "2025-07-28", "close": 1.54, "volume": 401688.0}, {"date": "2025-07-29", "close": 1.47, "volume": 334369.0}, {"date": "2025-07-30", "close": 1.39, "volume": 466043.0}, {"date": "2025-07-31", "close": 1.37, "volume": 298905.0}, {"date": "2025-08-01", "close": 1.29, "volume": 316579.0}, {"date": "2025-08-04", "close": 1.39, "volume": 176039.0}, {"date": "2025-08-05", "close": 1.35, "volume": 181265.0}, {"date": "2025-08-06", "close": 1.28, "volume": 201892.0}, {"date": "2025-08-07", "close": 1.29, "volume": 192225.0}, {"date": "2025-08-08", "close": 1.23, "volume": 252176.0}, {"date": "2025-08-11", "close": 1.25, "volume": 163302.0}, {"date": "2025-08-12", "close": 1.3, "volume": 230392.0}, {"date": "2025-08-13", "close": 1.28, "volume": 236682.0}, {"date": "2025-08-14", "close": 1.31, "volume": 196197.0}, {"date": "2025-08-15", "close": 1.33, "volume": 172569.0}, {"date": "2025-08-18", "close": 1.38, "volume": 230171.0}, {"date": "2025-08-19", "close": 1.23, "volume": 561154.0}, {"date": "2025-08-20", "close": 1.225, "volume": 164343.0}, {"date": "2025-08-21", "close": 1.23, "volume": 291762.0}, {"date": "2025-08-22", "close": 1.35, "volume": 2133048.0}, {"date": "2025-08-25", "close": 1.26, "volume": 482430.0}, {"date": "2025-08-26", "close": 1.32, "volume": 212557.0}, {"date": "2025-08-27", "close": 1.37, "volume": 208914.0}, {"date": "2025-08-28", "close": 1.4, "volume": 230986.0}, {"date": "2025-08-29", "close": 1.33, "volume": 2359901.0}, {"date": "2025-09-02", "close": 1.29, "volume": 321931.0}, {"date": "2025-09-03", "close": 1.22, "volume": 400759.0}, {"date": "2025-09-04", "close": 1.15, "volume": 556168.0}, {"date": "2025-09-05", "close": 1.23, "volume": 270627.0}, {"date": "2025-09-08", "close": 1.22, "volume": 216779.0}, {"date": "2025-09-09", "close": 1.21, "volume": 185028.0}, {"date": "2025-09-10", "close": 1.21, "volume": 124833.0}, {"date": "2025-09-11", "close": 1.2, "volume": 188870.0}, {"date": "2025-09-12", "close": 1.21, "volume": 161755.0}, {"date": "2025-09-15", "close": 1.14, "volume": 289082.0}, {"date": "2025-09-16", "close": 1.17, "volume": 182664.0}, {"date": "2025-09-17", "close": 1.18, "volume": 194803.0}, {"date": "2025-09-18", "close": 1.17, "volume": 283171.0}, {"date": "2025-09-19", "close": 1.19, "volume": 288731.0}, {"date": "2025-09-22", "close": 1.16, "volume": 358245.0}, {"date": "2025-09-23", "close": 1.15, "volume": 221714.0}, {"date": "2025-09-24", "close": 1.19, "volume": 337190.0}, {"date": "2025-09-25", "close": 1.15, "volume": 255367.0}, {"date": "2025-09-26", "close": 1.15, "volume": 235904.0}, {"date": "2025-09-29", "close": 1.18, "volume": 572071.0}, {"date": "2025-09-30", "close": 1.24, "volume": 272941.0}, {"date": "2025-10-01", "close": 1.37, "volume": 440427.0}, {"date": "2025-10-02", "close": 1.33, "volume": 341112.0}, {"date": "2025-10-03", "close": 1.37, "volume": 377573.0}, {"date": "2025-10-06", "close": 1.33, "volume": 242330.0}, {"date": "2025-10-07", "close": 1.4, "volume": 2416980.0}, {"date": "2025-10-08", "close": 1.285, "volume": 640781.0}, {"date": "2025-10-09", "close": 1.28, "volume": 281404.0}, {"date": "2025-10-10", "close": 1.23, "volume": 524495.0}, {"date": "2025-10-13", "close": 1.3, "volume": 353950.0}, {"date": "2025-10-14", "close": 1.3, "volume": 377803.0}, {"date": "2025-10-15", "close": 1.39, "volume": 387776.0}, {"date": "2025-10-16", "close": 1.48, "volume": 11010950.0}, {"date": "2025-10-17", "close": 1.45, "volume": 1119763.0}, {"date": "2025-10-20", "close": 1.81, "volume": 7866092.0}, {"date": "2025-10-21", "close": 1.68, "volume": 1442696.0}, {"date": "2025-10-22", "close": 1.57, "volume": 1075261.0}, {"date": "2025-10-23", "close": 1.72, "volume": 442066.0}, {"date": "2025-10-24", "close": 1.82, "volume": 878948.0}, {"date": "2025-10-27", "close": 1.615, "volume": 756202.0}, {"date": "2025-10-28", "close": 1.55, "volume": 463839.0}, {"date": "2025-10-29", "close": 1.51, "volume": 364569.0}, {"date": "2025-10-30", "close": 1.57, "volume": 423356.0}, {"date": "2025-10-31", "close": 1.58, "volume": 402325.0}, {"date": "2025-11-03", "close": 1.52, "volume": 268496.0}, {"date": "2025-11-04", "close": 1.36, "volume": 448974.0}, {"date": "2025-11-05", "close": 1.37, "volume": 266461.0}, {"date": "2025-11-06", "close": 1.24, "volume": 520473.0}, {"date": "2025-11-07", "close": 1.25, "volume": 323697.0}, {"date": "2025-11-10", "close": 1.28, "volume": 191963.0}, {"date": "2025-11-11", "close": 1.26, "volume": 143782.0}, {"date": "2025-11-12", "close": 1.105, "volume": 1199770.0}, {"date": "2025-11-13", "close": 1.01, "volume": 425037.0}, {"date": "2025-11-14", "close": 0.979, "volume": 451901.0}, {"date": "2025-11-17", "close": 0.9351, "volume": 474515.0}, {"date": "2025-11-18", "close": 1.07, "volume": 469763.0}, {"date": "2025-11-19", "close": 1.0, "volume": 203080.0}, {"date": "2025-11-20", "close": 0.99, "volume": 270931.0}, {"date": "2025-11-21", "close": 1.14, "volume": 1180893.0}, {"date": "2025-11-24", "close": 1.14, "volume": 1108194.0}, {"date": "2025-11-25", "close": 1.22, "volume": 778317.0}, {"date": "2025-11-26", "close": 1.4, "volume": 1911150.0}, {"date": "2025-11-28", "close": 1.44, "volume": 539283.0}, {"date": "2025-12-01", "close": 1.35, "volume": 717522.0}, {"date": "2025-12-02", "close": 1.26, "volume": 332171.0}, {"date": "2025-12-03", "close": 1.145, "volume": 526245.0}, {"date": "2025-12-04", "close": 1.25, "volume": 469304.0}, {"date": "2025-12-05", "close": 1.18, "volume": 262935.0}, {"date": "2025-12-08", "close": 1.12, "volume": 338471.0}, {"date": "2025-12-09", "close": 1.2, "volume": 430388.0}, {"date": "2025-12-10", "close": 1.17, "volume": 328195.0}, {"date": "2025-12-11", "close": 1.16, "volume": 290894.0}, {"date": "2025-12-12", "close": 1.12, "volume": 194922.0}, {"date": "2025-12-15", "close": 1.06, "volume": 216600.0}, {"date": "2025-12-16", "close": 1.1, "volume": 180988.0}, {"date": "2025-12-17", "close": 1.04, "volume": 239355.0}, {"date": "2025-12-18", "close": 1.02, "volume": 174638.0}, {"date": "2025-12-19", "close": 1.07, "volume": 233634.0}, {"date": "2025-12-22", "close": 1.05, "volume": 183196.0}, {"date": "2025-12-23", "close": 1.04, "volume": 5328637.0}, {"date": "2025-12-24", "close": 0.8006, "volume": 18729000.0}, {"date": "2025-12-26", "close": 0.8408, "volume": 1325065.0}, {"date": "2025-12-29", "close": 0.8266, "volume": 1127345.0}, {"date": "2025-12-30", "close": 0.783, "volume": 475780.0}, {"date": "2025-12-31", "close": 0.777, "volume": 396677.0}, {"date": "2026-01-02", "close": 0.848, "volume": 426342.0}, {"date": "2026-01-05", "close": 0.9399, "volume": 484929.0}, {"date": "2026-01-06", "close": 0.98, "volume": 384079.0}, {"date": "2026-01-07", "close": 0.9248, "volume": 230095.0}, {"date": "2026-01-08", "close": 0.9, "volume": 262746.0}, {"date": "2026-01-09", "close": 0.8877, "volume": 282201.0}, {"date": "2026-01-12", "close": 0.8846, "volume": 349589.0}, {"date": "2026-01-13", "close": 0.8572, "volume": 242281.0}, {"date": "2026-01-14", "close": 0.8628, "volume": 184422.0}, {"date": "2026-01-15", "close": 0.8565, "volume": 109314.0}, {"date": "2026-01-16", "close": 0.858, "volume": 277181.0}, {"date": "2026-01-20", "close": 0.8109, "volume": 433083.0}, {"date": "2026-01-21", "close": 0.8, "volume": 287298.0}, {"date": "2026-01-22", "close": 0.8495, "volume": 255219.0}, {"date": "2026-01-23", "close": 0.85, "volume": 182791.0}, {"date": "2026-01-26", "close": 0.8265, "volume": 137118.0}, {"date": "2026-01-27", "close": 0.8276, "volume": 275977.0}, {"date": "2026-01-28", "close": 0.7801, "volume": 252509.0}, {"date": "2026-01-29", "close": 0.77, "volume": 386426.0}, {"date": "2026-01-30", "close": 0.7401, "volume": 265237.0}, {"date": "2026-02-02", "close": 0.7597, "volume": 404474.0}, {"date": "2026-02-03", "close": 0.7832, "volume": 542821.0}, {"date": "2026-02-04", "close": 0.7714, "volume": 196776.0}, {"date": "2026-02-05", "close": 0.712, "volume": 1715293.0}, {"date": "2026-02-06", "close": 0.7547, "volume": 476857.0}, {"date": "2026-02-09", "close": 0.8006, "volume": 312502.0}, {"date": "2026-02-10", "close": 0.8115, "volume": 506581.0}, {"date": "2026-02-11", "close": 0.8993, "volume": 1456873.0}, {"date": "2026-02-12", "close": 0.7934, "volume": 803874.0}, {"date": "2026-02-13", "close": 0.7652, "volume": 735748.0}, {"date": "2026-02-17", "close": 0.7415, "volume": 536227.0}, {"date": "2026-02-18", "close": 0.7171, "volume": 260189.0}, {"date": "2026-02-19", "close": 0.691, "volume": 404458.0}, {"date": "2026-02-20", "close": 0.709, "volume": 245313.0}, {"date": "2026-02-23", "close": 0.6655, "volume": 448026.0}, {"date": "2026-02-24", "close": 0.7497, "volume": 421610.0}, {"date": "2026-02-25", "close": 0.7481, "volume": 257459.0}, {"date": "2026-02-26", "close": 0.7542, "volume": 211189.0}, {"date": "2026-02-27", "close": 0.74, "volume": 153557.0}, {"date": "2026-03-02", "close": 0.723, "volume": 121484.0}, {"date": "2026-03-03", "close": 0.7399, "volume": 377970.0}, {"date": "2026-03-04", "close": 0.8164, "volume": 1501397.0}, {"date": "2026-03-05", "close": 0.9486, "volume": 2396303.0}, {"date": "2026-03-06", "close": 0.8351, "volume": 941597.0}, {"date": "2026-03-09", "close": 0.839, "volume": 475160.0}, {"date": "2026-03-10", "close": 0.931, "volume": 1830643.0}, {"date": "2026-03-11", "close": 0.91, "volume": 1801068.0}, {"date": "2026-03-12", "close": 0.8675, "volume": 564911.0}, {"date": "2026-03-13", "close": 0.9622, "volume": 1318670.0}, {"date": "2026-03-16", "close": 0.8806, "volume": 664047.0}, {"date": "2026-03-17", "close": 0.811, "volume": 742801.0}, {"date": "2026-03-18", "close": 0.8256, "volume": 634508.0}, {"date": "2026-03-19", "close": 0.8124, "volume": 386479.0}, {"date": "2026-03-20", "close": 0.7706, "volume": 393560.0}, {"date": "2026-03-23", "close": 0.7512, "volume": 468289.0}, {"date": "2026-03-24", "close": 0.71, "volume": 460705.0}, {"date": "2026-03-25", "close": 0.72, "volume": 426813.0}, {"date": "2026-03-26", "close": 0.6942, "volume": 170144.0}, {"date": "2026-03-27", "close": 0.719, "volume": 261480.0}, {"date": "2026-03-30", "close": 0.6804, "volume": 311434.0}, {"date": "2026-03-31", "close": 0.9, "volume": 1970864.0}, {"date": "2026-04-01", "close": 0.8431, "volume": 409345.0}, {"date": "2026-04-02", "close": 0.8542, "volume": 287088.0}, {"date": "2026-04-06", "close": 0.8599, "volume": 256729.0}, {"date": "2026-04-07", "close": 0.789, "volume": 417783.0}, {"date": "2026-04-08", "close": 0.8299, "volume": 270812.0}, {"date": "2026-04-09", "close": 0.843, "volume": 252332.0}, {"date": "2026-04-10", "close": 0.805, "volume": 290238.0}, {"date": "2026-04-13", "close": 0.815, "volume": 189118.0}, {"date": "2026-04-14", "close": 0.824, "volume": 260444.0}, {"date": "2026-04-15", "close": 0.856, "volume": 318106.0}, {"date": "2026-04-16", "close": 0.855, "volume": 223189.0}, {"date": "2026-04-17", "close": 0.8583, "volume": 438126.0}, {"date": "2026-04-20", "close": 0.8742, "volume": 389342.0}, {"date": "2026-04-21", "close": 0.8449, "volume": 325108.0}, {"date": "2026-04-22", "close": 0.8599, "volume": 166614.0}, {"date": "2026-04-23", "close": 0.933, "volume": 3254706.0}, {"date": "2026-04-24", "close": 0.77, "volume": 3033001.0}, {"date": "2026-04-27", "close": 0.691, "volume": 2083462.0}, {"date": "2026-04-28", "close": 0.6501, "volume": 1076844.0}, {"date": "2026-04-29", "close": 0.5951, "volume": 1422044.0}, {"date": "2026-04-30", "close": 0.696, "volume": 1478910.0}, {"date": "2026-05-01", "close": 0.7, "volume": 864133.0}, {"date": "2026-05-04", "close": 0.7102, "volume": 463582.0}, {"date": "2026-05-05", "close": 0.687, "volume": 508564.0}, {"date": "2026-05-06", "close": 0.6664, "volume": 692932.0}, {"date": "2026-05-07", "close": 0.6541, "volume": 631195.0}, {"date": "2026-05-08", "close": 0.64, "volume": 865126.0}, {"date": "2026-05-11", "close": 0.6386, "volume": 692749.0}, {"date": "2026-05-12", "close": 0.613, "volume": 708091.0}, {"date": "2026-05-13", "close": 0.65, "volume": 719142.0}, {"date": "2026-05-14", "close": 0.72, "volume": 1570576.0}, {"date": "2026-05-15", "close": 0.7004, "volume": 697987.0}, {"date": "2026-05-18", "close": 0.527, "volume": 2576568.0}, {"date": "2026-05-19", "close": 0.5542, "volume": 786786.0}, {"date": "2026-05-20", "close": 0.58, "volume": 917030.0}, {"date": "2026-05-21", "close": 0.6731, "volume": 995789.0}, {"date": "2026-05-22", "close": 0.7011, "volume": 433854.0}, {"date": "2026-05-26", "close": 0.697, "volume": 544930.0}, {"date": "2026-05-27", "close": 0.69, "volume": 514271.0}, {"date": "2026-05-28", "close": 0.6529, "volume": 1119672.0}, {"date": "2026-05-29", "close": 0.6549, "volume": 380123.0}, {"date": "2026-06-01", "close": 0.634, "volume": 493322.0}, {"date": "2026-06-02", "close": 0.6033, "volume": 450298.0}, {"date": "2026-06-03", "close": 0.5803, "volume": 303223.0}, {"date": "2026-06-04", "close": 0.5895, "volume": 177316.0}, {"date": "2026-06-05", "close": 0.56, "volume": 261845.0}, {"date": "2026-06-08", "close": 0.5892, "volume": 472620.0}, {"date": "2026-06-09", "close": 0.5559, "volume": 411560.0}, {"date": "2026-06-10", "close": 0.5529, "volume": 285915.0}, {"date": "2026-06-11", "close": 0.5726, "volume": 106854.0}, {"date": "2026-06-12", "close": 0.54, "volume": 425955.0}, {"date": "2026-06-15", "close": 0.54, "volume": 290479.0}, {"date": "2026-06-16", "close": 0.5417, "volume": 203145.0}, {"date": "2026-06-17", "close": 0.54, "volume": 191871.0}, {"date": "2026-06-18", "close": 0.5464, "volume": 256914.0}, {"date": "2026-06-22", "close": 0.5694, "volume": 423715.0}, {"date": "2026-06-23", "close": 0.56, "volume": 143060.0}, {"date": "2026-06-24", "close": 0.57, "volume": 119122.0}, {"date": "2026-06-25", "close": 0.5451, "volume": 175348.0}, {"date": "2026-06-26", "close": 0.54, "volume": 122909.0}, {"date": "2026-06-29", "close": 0.5786, "volume": 235509.0}, {"date": "2026-06-30", "close": 0.6045, "volume": 172638.0}, {"date": "2026-07-01", "close": 0.6089, "volume": 357340.0}, {"date": "2026-07-02", "close": 0.5746, "volume": 207497.0}, {"date": "2026-07-06", "close": 0.6075, "volume": 105315.0}, {"date": "2026-07-07", "close": 0.5835, "volume": 168826.0}, {"date": "2026-07-08", "close": 0.5573, "volume": 273131.0}, {"date": "2026-07-09", "close": 0.5613, "volume": 196768.0}, {"date": "2026-07-10", "close": 0.5827, "volume": 72030.0}, {"date": "2026-07-13", "close": 0.54, "volume": 258083.0}, {"date": "2026-07-14", "close": 0.532, "volume": 179805.0}, {"date": "2026-07-15", "close": 0.5311, "volume": 117516.0}, {"date": "2026-07-16", "close": 0.5105, "volume": 210189.0}, {"date": "2026-07-17", "close": 0.4958, "volume": 286627.0}, {"date": "2026-07-20", "close": 0.4806, "volume": 311709.0}, {"date": "2026-07-21", "close": 0.5455, "volume": 1906310.0}, {"date": "2026-07-22", "close": 0.5623, "volume": 677982.0}, {"date": "2026-07-23", "close": 0.5313, "volume": 316619.0}, {"date": "2026-07-24", "close": 0.5203, "volume": 176710.0}, {"date": "2026-07-27", "close": 0.5168, "volume": 177965.0}, {"date": "2026-07-28", "close": 0.498, "volume": 312386.0}, {"date": "2026-07-29", "close": 0.569, "volume": 1103639.0}, {"date": "2026-07-30", "close": 0.632, "volume": 1808178.0}, {"date": "2026-07-31", "close": 0.57, "volume": 249382.0}, {"date": "2026-08-03", "close": 0.596, "volume": 319051.0}, {"date": "2026-08-04", "close": 0.6225, "volume": 282118.0}, {"date": "2026-08-05", "close": 0.7809, "volume": 5177431.0}, {"date": "2026-08-06", "close": 0.642, "volume": 1443507.0}, {"date": "2026-08-07", "close": 0.6823, "volume": 442461.0}, {"date": "2026-08-10", "close": 0.677, "volume": 314780.0}, {"date": "2026-08-11", "close": 0.72, "volume": 362479.0}, {"date": "2026-08-12", "close": 0.765, "volume": 700740.0}, {"date": "2026-08-13", "close": 0.7336, "volume": 435861.0}, {"date": "2026-08-14", "close": 0.7556, "volume": 688958.0}, {"date": "2026-08-17", "close": 0.562, "volume": 2434082.0}, {"date": "2026-08-18", "close": 0.5718, "volume": 446297.0}, {"date": "2026-08-19", "close": 0.6375, "volume": 2201410.0}, {"date": "2026-08-20", "close": 0.5998, "volume": 588507.0}, {"date": "2026-08-21", "close": 0.6002, "volume": 160690.0}, {"date": "2026-08-24", "close": 0.5754, "volume": 392894.0}, {"date": "2026-08-25", "close": 0.6037, "volume": 2161921.0}, {"date": "2026-08-26", "close": 0.5771, "volume": 442884.0}, {"date": "2026-08-27", "close": 0.629, "volume": 827780.0}, {"date": "2026-08-28", "close": 0.6021, "volume": 361736.0}, {"date": "2026-08-31", "close": 0.5802, "volume": 281133.0}, {"date": "2026-09-01", "close": 0.5691, "volume": 226555.0}, {"date": "2026-09-02", "close": 0.5795, "volume": 223904.0}, {"date": "2026-09-03", "close": 0.602, "volume": 250736.0}, {"date": "2026-09-04", "close": 0.5877, "volume": 299628.0}, {"date": "2026-09-08", "close": 0.6005, "volume": 310566.0}, {"date": "2026-09-09", "close": 0.582, "volume": 76920.0}, {"date": "2026-09-10", "close": 0.5853, "volume": 164992.0}, {"date": "2026-09-11", "close": 0.581, "volume": 155627.0}, {"date": "2026-09-14", "close": 0.5731, "volume": 209400.0}, {"date": "2026-09-15", "close": 0.5601, "volume": 129571.0}, {"date": "2026-09-16", "close": 0.56, "volume": 139287.0}, {"date": "2026-09-17", "close": 0.5879, "volume": 245903.0}, {"date": "2026-09-18", "close": 0.6, "volume": 284088.0}, {"date": "2026-09-21", "close": 0.5765, "volume": 155926.0}, {"date": "2026-09-22", "close": 0.5982, "volume": 215265.0}, {"date": "2026-09-23", "close": 0.5686, "volume": 223138.0}, {"date": "2026-09-24", "close": 0.5702, "volume": 154735.0}, {"date": "2026-09-25", "close": 0.5786, "volume": 65164.0}, {"date": "2026-09-28", "close": 0.549, "volume": 279612.0}, {"date": "2026-09-29", "close": 0.5545, "volume": 150264.0}, {"date": "2026-09-30", "close": 0.531, "volume": 127489.0}, {"date": "2026-10-01", "close": 0.5402, "volume": 154955.0}, {"date": "2026-10-02", "close": 0.5316, "volume": 80508.0}, {"date": "2026-10-05", "close": 0.52, "volume": 132551.0}, {"date": "2026-10-06", "close": 0.4807, "volume": 420259.0}, {"date": "2026-10-07", "close": 0.5011, "volume": 161919.0}, {"date": "2026-10-08", "close": 0.4887, "volume": 132540.0}, {"date": "2026-10-09", "close": 0.4994, "volume": 144279.0}, {"date": "2026-10-12", "close": 0.4928, "volume": 119669.0}, {"date": "2026-10-13", "close": 0.476, "volume": 201103.0}, {"date": "2026-10-14", "close": 0.465, "volume": 233623.0}, {"date": "2026-10-15", "close": 0.46, "volume": 305370.0}, {"date": "2026-10-16", "close": 0.46, "volume": 141482.0}, {"date": "2026-10-19", "close": 0.4278, "volume": 533521.0}, {"date": "2026-10-20", "close": 0.4175, "volume": 187988.0}, {"date": "2026-10-21", "close": 0.3955, "volume": 383636.0}, {"date": "2026-10-22", "close": 0.3708, "volume": 341367.0}, {"date": "2026-10-23", "close": 0.4034, "volume": 435498.0}, {"date": "2026-10-26", "close": 0.4493, "volume": 377887.0}, {"date": "2026-10-27", "close": 0.5015, "volume": 525537.0}, {"date": "2026-10-28", "close": 0.5411, "volume": 203194.0}, {"date": "2026-10-29", "close": 0.5631, "volume": 403025.0}, {"date": "2026-10-30", "close": 0.5231, "volume": 104669.0}], "refreshing": true}