{"ticker": "HBIO", "overview": {"name": "Harvard Bioscience, 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": "HBIO", "has_prices": true, "as_of": "2026-10-30", "last": 8.9, "prev_close": 8.8, "change": 0.09999999999999964, "change_pct": 0.011363636363636322, "session_volume": 23170.0, "vwap_5": 8.664424611357157, "vwap_20": 8.416324664259838, "vwap_60": 7.797546205193017, "vwap_250": 6.182264544481264, "high_52w": 8.9, "low_52w": 4.31, "avg_volume_20": 16314.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001019432-26-000013", "src": "13DG", "ticker": "HBIO", "cik": "1123494", "company": "HARVARD BIOSCIENCE INC", "company_raw": "HARVARD BIOSCIENCE INC", "who": "Harvard Bioscience Inc", "who_key": "HARVARD BIOSCIENCE 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": "HARVARD BIOSCIENCE INC moves to a 5.2% passive stake in HBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1123494/0001019432-26-000013-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59929}, {"id": "13DG-0001019432-26-000010", "src": "13DG", "ticker": "HBIO", "cik": "1123494", "company": "HARVARD BIOSCIENCE INC", "company_raw": "HARVARD BIOSCIENCE INC", "who": "Harvard Bioscience Inc", "who_key": "HARVARD BIOSCIENCE 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": "HARVARD BIOSCIENCE INC moves to a 6.5% passive stake in HBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1123494/0001019432-26-000010-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "recent_buys": [], "institutional": [{"id": "13DG-0001019432-26-000013", "src": "13DG", "ticker": "HBIO", "cik": "1123494", "company": "HARVARD BIOSCIENCE INC", "company_raw": "HARVARD BIOSCIENCE INC", "who": "Harvard Bioscience Inc", "who_key": "HARVARD BIOSCIENCE 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": "HARVARD BIOSCIENCE INC moves to a 5.2% passive stake in HBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1123494/0001019432-26-000013-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59929}, {"id": "13DG-0001019432-26-000010", "src": "13DG", "ticker": "HBIO", "cik": "1123494", "company": "HARVARD BIOSCIENCE INC", "company_raw": "HARVARD BIOSCIENCE INC", "who": "Harvard Bioscience Inc", "who_key": "HARVARD BIOSCIENCE 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": "HARVARD BIOSCIENCE INC moves to a 6.5% passive stake in HBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1123494/0001019432-26-000010-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "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": "Harvard Bioscience, Inc. - Common Stock", "new_value": "HARVARD BIOSCIENCE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001123494", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001123494", "applied": 1, "detected_at": "2026-10-25T02:44:11.310751"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 24.0, "volume": 2900.0}, {"date": "2016-11-01", "close": 23.5, "volume": 5577.0}, {"date": "2016-11-02", "close": 23.0, "volume": 2302.0}, {"date": "2016-11-03", "close": 23.0, "volume": 5549.0}, {"date": "2016-11-04", "close": 24.0, "volume": 4810.0}, {"date": "2016-11-07", "close": 24.0, "volume": 4570.0}, {"date": "2016-11-08", "close": 24.5, "volume": 4110.0}, {"date": "2016-11-09", "close": 25.0, "volume": 5007.0}, {"date": "2016-11-10", "close": 26.0, "volume": 5117.0}, {"date": "2016-11-11", "close": 26.0, "volume": 2263.0}, {"date": "2016-11-14", "close": 26.0, "volume": 3405.0}, {"date": "2016-11-15", "close": 26.0, "volume": 17421.0}, {"date": "2016-11-16", "close": 26.0, "volume": 13438.0}, {"date": "2016-11-17", "close": 25.5, "volume": 8436.0}, {"date": "2016-11-18", "close": 26.0, "volume": 1651.0}, {"date": "2016-11-21", "close": 25.5, "volume": 9134.0}, {"date": "2016-11-22", "close": 25.0, "volume": 6797.0}, {"date": "2016-11-23", "close": 26.0, "volume": 6802.0}, {"date": "2016-11-25", "close": 26.5, "volume": 4500.0}, {"date": "2016-11-28", "close": 24.5, "volume": 3891.0}, {"date": "2016-11-29", "close": 24.5, "volume": 11170.0}, {"date": "2016-11-30", "close": 24.5, "volume": 2684.0}, {"date": "2016-12-01", "close": 24.0, "volume": 2806.0}, {"date": "2016-12-02", "close": 24.0, "volume": 1394.0}, {"date": "2016-12-05", "close": 24.0, "volume": 5882.0}, {"date": "2016-12-06", "close": 25.0, "volume": 72958.0}, {"date": "2016-12-07", "close": 24.5, "volume": 2138.0}, {"date": "2016-12-08", "close": 24.5, "volume": 7325.0}, {"date": "2016-12-09", "close": 25.5, "volume": 9902.0}, {"date": "2016-12-12", "close": 25.0, "volume": 6607.0}, {"date": "2016-12-13", "close": 24.5, "volume": 13520.0}, {"date": "2016-12-14", "close": 24.0, "volume": 4723.0}, {"date": "2016-12-15", "close": 25.0, "volume": 2888.0}, {"date": "2016-12-16", "close": 26.0, "volume": 4756.0}, {"date": "2016-12-19", "close": 25.0, "volume": 5098.0}, {"date": "2016-12-20", "close": 25.5, "volume": 2651.0}, {"date": "2016-12-21", "close": 26.5, "volume": 3257.0}, {"date": "2016-12-22", "close": 27.0, "volume": 4531.0}, {"date": "2016-12-23", "close": 27.0, "volume": 1200.0}, {"date": "2016-12-27", "close": 27.5, "volume": 4789.0}, {"date": "2016-12-28", "close": 28.5, "volume": 5455.0}, {"date": "2016-12-29", "close": 29.0, "volume": 6901.0}, {"date": "2016-12-30", "close": 30.5, "volume": 9571.0}, {"date": "2017-01-03", "close": 29.0, "volume": 7234.0}, {"date": "2017-01-04", "close": 28.5, "volume": 3268.0}, {"date": "2017-01-05", "close": 28.5, "volume": 3599.0}, {"date": "2017-01-06", "close": 28.5, "volume": 3664.0}, {"date": "2017-01-09", "close": 28.0, "volume": 1809.0}, {"date": "2017-01-10", "close": 28.5, "volume": 7170.0}, {"date": "2017-01-11", "close": 28.0, "volume": 3104.0}, {"date": "2017-01-12", "close": 29.0, "volume": 5051.0}, {"date": "2017-01-13", "close": 28.5, "volume": 14326.0}, {"date": "2017-01-17", "close": 29.5, "volume": 11476.0}, {"date": "2017-01-18", "close": 30.5, "volume": 1926.0}, {"date": "2017-01-19", "close": 29.5, "volume": 6090.0}, {"date": "2017-01-20", "close": 29.5, "volume": 2889.0}, {"date": "2017-01-23", "close": 29.0, "volume": 9976.0}, {"date": "2017-01-24", "close": 29.5, "volume": 2300.0}, {"date": "2017-01-25", "close": 31.0, "volume": 13464.0}, {"date": "2017-01-26", "close": 29.5, "volume": 3235.0}, {"date": "2017-01-27", "close": 30.0, "volume": 518.0}, {"date": "2017-01-30", "close": 29.0, "volume": 2813.0}, {"date": "2017-01-31", "close": 30.0, "volume": 1572.0}, {"date": "2017-02-01", "close": 32.0, "volume": 3434.0}, {"date": "2017-02-02", "close": 31.0, "volume": 6286.0}, {"date": "2017-02-03", "close": 31.0, "volume": 2728.0}, {"date": "2017-02-06", "close": 32.5, "volume": 5250.0}, {"date": "2017-02-07", "close": 32.0, "volume": 3027.0}, {"date": "2017-02-08", "close": 31.5, "volume": 2402.0}, {"date": "2017-02-09", "close": 31.0, "volume": 3380.0}, {"date": "2017-02-10", "close": 30.5, "volume": 5887.0}, {"date": "2017-02-13", "close": 30.5, "volume": 3795.0}, {"date": "2017-02-14", "close": 31.5, "volume": 5290.0}, {"date": "2017-02-15", "close": 31.0, "volume": 1745.0}, {"date": "2017-02-16", "close": 30.5, "volume": 3444.0}, {"date": "2017-02-17", "close": 31.0, "volume": 8685.0}, {"date": "2017-02-21", "close": 30.5, "volume": 1405.0}, {"date": "2017-02-22", "close": 30.0, "volume": 4071.0}, {"date": "2017-02-23", "close": 29.5, "volume": 1950.0}, {"date": "2017-02-24", "close": 29.0, "volume": 3925.0}, {"date": "2017-02-27", "close": 29.0, "volume": 10570.0}, {"date": "2017-02-28", "close": 28.0, "volume": 7925.0}, {"date": "2017-03-01", "close": 28.0, "volume": 10933.0}, {"date": "2017-03-02", "close": 27.5, "volume": 6201.0}, {"date": "2017-03-03", "close": 27.0, "volume": 12393.0}, {"date": "2017-03-06", "close": 28.0, "volume": 3226.0}, {"date": "2017-03-07", "close": 27.5, "volume": 5225.0}, {"date": "2017-03-08", "close": 25.5, "volume": 11637.0}, {"date": "2017-03-09", "close": 25.5, "volume": 14828.0}, {"date": "2017-03-10", "close": 26.5, "volume": 7635.0}, {"date": "2017-03-13", "close": 28.0, "volume": 4136.0}, {"date": "2017-03-14", "close": 28.0, "volume": 5328.0}, {"date": "2017-03-15", "close": 28.0, "volume": 2346.0}, {"date": "2017-03-16", "close": 28.0, "volume": 3339.0}, {"date": "2017-03-17", "close": 26.5, "volume": 11479.0}, {"date": "2017-03-20", "close": 26.5, "volume": 2277.0}, {"date": "2017-03-21", "close": 27.0, "volume": 3394.0}, {"date": "2017-03-22", "close": 26.0, "volume": 2538.0}, {"date": "2017-03-23", "close": 26.0, "volume": 1501.0}, {"date": "2017-03-24", "close": 26.0, "volume": 15785.0}, {"date": "2017-03-27", "close": 27.5, "volume": 7311.0}, {"date": "2017-03-28", "close": 27.5, "volume": 4387.0}, {"date": "2017-03-29", "close": 27.5, "volume": 1201.0}, {"date": "2017-03-30", "close": 26.5, "volume": 1151.0}, {"date": "2017-03-31", "close": 26.0, "volume": 5264.0}, {"date": "2017-04-03", "close": 26.0, "volume": 5882.0}, {"date": "2017-04-04", "close": 25.5, "volume": 19965.0}, {"date": "2017-04-05", "close": 23.5, "volume": 61652.0}, {"date": "2017-04-06", "close": 24.0, "volume": 31975.0}, {"date": "2017-04-07", "close": 23.5, "volume": 38033.0}, {"date": "2017-04-10", "close": 24.0, "volume": 26191.0}, {"date": "2017-04-11", "close": 25.0, "volume": 22465.0}, {"date": "2017-04-12", "close": 24.5, "volume": 20633.0}, {"date": "2017-04-13", "close": 24.0, "volume": 7814.0}, {"date": "2017-04-17", "close": 24.0, "volume": 13219.0}, {"date": "2017-04-18", "close": 23.5, "volume": 2380.0}, {"date": "2017-04-19", "close": 23.5, "volume": 7988.0}, {"date": "2017-04-20", "close": 24.5, "volume": 3860.0}, {"date": "2017-04-21", "close": 24.5, "volume": 5229.0}, {"date": "2017-04-24", "close": 25.0, "volume": 9901.0}, {"date": "2017-04-25", "close": 24.0, "volume": 13300.0}, {"date": "2017-04-26", "close": 24.0, "volume": 4955.0}, {"date": "2017-04-27", "close": 24.0, "volume": 5942.0}, {"date": "2017-04-28", "close": 24.0, "volume": 11879.0}, {"date": "2017-05-01", "close": 24.0, "volume": 17048.0}, {"date": "2017-05-02", "close": 24.0, "volume": 10629.0}, {"date": "2017-05-03", "close": 23.0, "volume": 6916.0}, {"date": "2017-05-04", "close": 23.5, "volume": 9459.0}, {"date": "2017-05-05", "close": 24.0, "volume": 2342.0}, {"date": "2017-05-08", "close": 24.0, "volume": 2519.0}, {"date": "2017-05-09", "close": 24.5, "volume": 3121.0}, {"date": "2017-05-10", "close": 26.5, "volume": 8136.0}, {"date": "2017-05-11", "close": 25.5, "volume": 3268.0}, {"date": "2017-05-12", "close": 25.0, "volume": 5522.0}, {"date": "2017-05-15", "close": 25.0, "volume": 1726.0}, {"date": "2017-05-16", "close": 24.0, "volume": 4862.0}, {"date": "2017-05-17", "close": 24.0, "volume": 1068.0}, {"date": "2017-05-18", "close": 23.5, "volume": 1458.0}, {"date": "2017-05-19", "close": 24.0, "volume": 2596.0}, {"date": "2017-05-22", "close": 24.0, "volume": 2135.0}, {"date": "2017-05-23", "close": 24.0, "volume": 1708.0}, {"date": "2017-05-24", "close": 23.5, "volume": 3213.0}, {"date": "2017-05-25", "close": 23.0, "volume": 2426.0}, {"date": "2017-05-26", "close": 23.5, "volume": 4085.0}, {"date": "2017-05-30", "close": 23.5, "volume": 2592.0}, {"date": "2017-05-31", "close": 23.0, "volume": 3463.0}, {"date": "2017-06-01", "close": 24.5, "volume": 6948.0}, {"date": "2017-06-02", "close": 24.5, "volume": 4429.0}, {"date": "2017-06-05", "close": 25.5, "volume": 10391.0}, {"date": "2017-06-06", "close": 26.5, "volume": 11120.0}, {"date": "2017-06-07", "close": 25.0, "volume": 16577.0}, {"date": "2017-06-08", "close": 26.5, "volume": 10659.0}, {"date": "2017-06-09", "close": 26.0, "volume": 2452.0}, {"date": "2017-06-12", "close": 26.0, "volume": 8540.0}, {"date": "2017-06-13", "close": 26.0, "volume": 5415.0}, {"date": "2017-06-14", "close": 25.0, "volume": 2896.0}, {"date": "2017-06-15", "close": 25.5, "volume": 3789.0}, {"date": "2017-06-16", "close": 25.0, "volume": 9405.0}, {"date": "2017-06-19", "close": 26.5, "volume": 6726.0}, {"date": "2017-06-20", "close": 26.5, "volume": 3684.0}, {"date": "2017-06-21", "close": 27.5, "volume": 2311.0}, {"date": "2017-06-22", "close": 27.0, "volume": 2369.0}, {"date": "2017-06-23", "close": 27.0, "volume": 2336.0}, {"date": "2017-06-26", "close": 26.0, "volume": 4703.0}, {"date": "2017-06-27", "close": 25.5, "volume": 12107.0}, {"date": "2017-06-28", "close": 26.0, "volume": 2517.0}, {"date": "2017-06-29", "close": 25.0, "volume": 7352.0}, {"date": "2017-06-30", "close": 25.5, "volume": 9200.0}, {"date": "2017-07-03", "close": 26.0, "volume": 1720.0}, {"date": "2017-07-05", "close": 25.0, "volume": 2737.0}, {"date": "2017-07-06", "close": 25.0, "volume": 14787.0}, {"date": "2017-07-07", "close": 25.0, "volume": 7530.0}, {"date": "2017-07-10", "close": 25.0, "volume": 2141.0}, {"date": "2017-07-11", "close": 25.0, "volume": 6940.0}, {"date": "2017-07-12", "close": 25.0, "volume": 1581.0}, {"date": "2017-07-13", "close": 24.5, "volume": 4443.0}, {"date": "2017-07-14", "close": 24.5, "volume": 5871.0}, {"date": "2017-07-17", "close": 23.5, "volume": 4479.0}, {"date": "2017-07-18", "close": 24.5, "volume": 11310.0}, {"date": "2017-07-19", "close": 24.5, "volume": 1874.0}, {"date": "2017-07-20", "close": 25.0, "volume": 3374.0}, {"date": "2017-07-21", "close": 25.5, "volume": 6341.0}, {"date": "2017-07-24", "close": 25.0, "volume": 1246.0}, {"date": "2017-07-25", "close": 25.5, "volume": 5565.0}, {"date": "2017-07-26", "close": 26.5, "volume": 6881.0}, {"date": "2017-07-27", "close": 27.5, "volume": 9032.0}, {"date": "2017-07-28", "close": 27.5, "volume": 10492.0}, {"date": "2017-07-31", "close": 28.0, "volume": 4944.0}, {"date": "2017-08-01", "close": 29.5, "volume": 7702.0}, {"date": "2017-08-02", "close": 29.5, "volume": 6849.0}, {"date": "2017-08-03", "close": 30.5, "volume": 7876.0}, {"date": "2017-08-04", "close": 30.5, "volume": 5054.0}, {"date": "2017-08-07", "close": 31.0, "volume": 12161.0}, {"date": "2017-08-08", "close": 31.0, "volume": 7085.0}, {"date": "2017-08-09", "close": 30.5, "volume": 12224.0}, {"date": "2017-08-10", "close": 31.5, "volume": 7406.0}, {"date": "2017-08-11", "close": 30.5, "volume": 4572.0}, {"date": "2017-08-14", "close": 30.0, "volume": 5466.0}, {"date": "2017-08-15", "close": 29.0, "volume": 3555.0}, {"date": "2017-08-16", "close": 29.5, "volume": 4038.0}, {"date": "2017-08-17", "close": 30.0, "volume": 2585.0}, {"date": "2017-08-18", "close": 30.0, "volume": 1622.0}, {"date": "2017-08-21", "close": 28.0, "volume": 2264.0}, {"date": "2017-08-22", "close": 27.75, "volume": 3559.0}, {"date": "2017-08-23", "close": 27.0, "volume": 5160.0}, {"date": "2017-08-24", "close": 28.25, "volume": 7390.0}, {"date": "2017-08-25", "close": 29.5, "volume": 12539.0}, {"date": "2017-08-28", "close": 29.5, "volume": 16450.0}, {"date": "2017-08-29", "close": 29.5, "volume": 6061.0}, {"date": "2017-08-30", "close": 30.0, "volume": 8040.0}, {"date": "2017-08-31", "close": 31.0, "volume": 3730.0}, {"date": "2017-09-01", "close": 31.5, "volume": 2808.0}, {"date": "2017-09-05", "close": 31.5, "volume": 5982.0}, {"date": "2017-09-06", "close": 31.0, "volume": 3955.0}, {"date": "2017-09-07", "close": 32.5, "volume": 4196.0}, {"date": "2017-09-08", "close": 32.0, "volume": 1905.0}, {"date": "2017-09-11", "close": 32.5, "volume": 1673.0}, {"date": "2017-09-12", "close": 32.0, "volume": 9728.0}, {"date": "2017-09-13", "close": 32.0, "volume": 984.0}, {"date": "2017-09-14", "close": 32.0, "volume": 998.0}, {"date": "2017-09-15", "close": 32.5, "volume": 5169.0}, {"date": "2017-09-18", "close": 32.5, "volume": 13084.0}, {"date": "2017-09-19", "close": 32.0, "volume": 1254.0}, {"date": "2017-09-20", "close": 33.0, "volume": 5500.0}, {"date": "2017-09-21", "close": 34.5, "volume": 5163.0}, {"date": "2017-09-22", "close": 36.5, "volume": 7716.0}, {"date": "2017-09-25", "close": 35.5, "volume": 6970.0}, {"date": "2017-09-26", "close": 37.0, "volume": 6380.0}, {"date": "2017-09-27", "close": 37.5, "volume": 2965.0}, {"date": "2017-09-28", "close": 36.5, "volume": 5989.0}, {"date": "2017-09-29", "close": 37.5, "volume": 5602.0}, {"date": "2017-10-02", "close": 37.0, "volume": 3528.0}, {"date": "2017-10-03", "close": 36.5, "volume": 2463.0}, {"date": "2017-10-04", "close": 37.5, "volume": 4716.0}, {"date": "2017-10-05", "close": 37.0, "volume": 2405.0}, {"date": "2017-10-06", "close": 37.5, "volume": 1876.0}, {"date": "2017-10-09", "close": 37.5, "volume": 8806.0}, {"date": "2017-10-10", "close": 38.0, "volume": 5058.0}, {"date": "2017-10-11", "close": 37.5, "volume": 2702.0}, {"date": "2017-10-12", "close": 37.5, "volume": 7252.0}, {"date": "2017-10-13", "close": 37.5, "volume": 590.0}, {"date": "2017-10-16", "close": 37.0, "volume": 3793.0}, {"date": "2017-10-17", "close": 37.0, "volume": 6513.0}, {"date": "2017-10-18", "close": 37.5, "volume": 6813.0}, {"date": "2017-10-19", "close": 38.0, "volume": 3596.0}, {"date": "2017-10-20", "close": 36.5, "volume": 5023.0}, {"date": "2017-10-23", "close": 35.5, "volume": 10268.0}, {"date": "2017-10-24", "close": 35.0, "volume": 11927.0}, {"date": "2017-10-25", "close": 35.0, "volume": 2892.0}, {"date": "2017-10-26", "close": 34.5, "volume": 4473.0}, {"date": "2017-10-27", "close": 32.5, "volume": 6419.0}, {"date": "2017-10-30", "close": 33.25, "volume": 4736.0}, {"date": "2017-10-31", "close": 33.5, "volume": 12141.0}, {"date": "2017-11-01", "close": 34.5, "volume": 2768.0}, {"date": "2017-11-02", "close": 33.5, "volume": 2809.0}, {"date": "2017-11-03", "close": 34.5, "volume": 4196.0}, {"date": "2017-11-06", "close": 33.25, "volume": 12590.0}, {"date": "2017-11-07", "close": 30.75, "volume": 7609.0}, {"date": "2017-11-08", "close": 31.5, "volume": 6160.0}, {"date": "2017-11-09", "close": 31.0, "volume": 6529.0}, {"date": "2017-11-10", "close": 31.25, "volume": 3741.0}, {"date": "2017-11-13", "close": 31.5, "volume": 3586.0}, {"date": "2017-11-14", "close": 31.5, "volume": 1544.0}, {"date": "2017-11-15", "close": 31.5, "volume": 2184.0}, {"date": "2017-11-16", "close": 31.0, "volume": 3150.0}, {"date": "2017-11-17", "close": 32.5, "volume": 2815.0}, {"date": "2017-11-20", "close": 32.5, "volume": 3339.0}, {"date": "2017-11-21", "close": 32.5, "volume": 2699.0}, {"date": "2017-11-22", "close": 32.5, "volume": 5923.0}, {"date": "2017-11-24", "close": 33.0, "volume": 2416.0}, {"date": "2017-11-27", "close": 32.5, "volume": 2448.0}, {"date": "2017-11-28", "close": 33.0, "volume": 6365.0}, {"date": "2017-11-29", "close": 32.5, "volume": 420.0}, {"date": "2017-11-30", "close": 33.0, "volume": 4213.0}, {"date": "2017-12-01", "close": 34.0, "volume": 2911.0}, {"date": "2017-12-04", "close": 33.0, "volume": 2630.0}, {"date": "2017-12-05", "close": 32.25, "volume": 3851.0}, {"date": "2017-12-06", "close": 31.0, "volume": 5449.0}, {"date": "2017-12-07", "close": 31.75, "volume": 2875.0}, {"date": "2017-12-08", "close": 32.0, "volume": 5598.0}, {"date": "2017-12-11", "close": 31.0, "volume": 2764.0}, {"date": "2017-12-12", "close": 32.0, "volume": 5547.0}, {"date": "2017-12-13", "close": 32.0, "volume": 4662.0}, {"date": "2017-12-14", "close": 32.0, "volume": 5095.0}, {"date": "2017-12-15", "close": 33.5, "volume": 10073.0}, {"date": "2017-12-18", "close": 32.75, "volume": 10830.0}, {"date": "2017-12-19", "close": 33.0, "volume": 13043.0}, {"date": "2017-12-20", "close": 32.5, "volume": 6491.0}, {"date": "2017-12-21", "close": 32.25, "volume": 4756.0}, {"date": "2017-12-22", "close": 32.0, "volume": 2705.0}, {"date": "2017-12-26", "close": 32.5, "volume": 5808.0}, {"date": "2017-12-27", "close": 33.0, "volume": 4231.0}, {"date": "2017-12-28", "close": 32.5, "volume": 2516.0}, {"date": "2017-12-29", "close": 33.0, "volume": 7505.0}, {"date": "2018-01-02", "close": 33.0, "volume": 2672.0}, {"date": "2018-01-03", "close": 35.0, "volume": 4630.0}, {"date": "2018-01-04", "close": 36.0, "volume": 8373.0}, {"date": "2018-01-05", "close": 38.5, "volume": 21912.0}, {"date": "2018-01-08", "close": 37.5, "volume": 11361.0}, {"date": "2018-01-09", "close": 37.5, "volume": 3823.0}, {"date": "2018-01-10", "close": 38.5, "volume": 3677.0}, {"date": "2018-01-11", "close": 38.75, "volume": 8958.0}, {"date": "2018-01-12", "close": 39.0, "volume": 20694.0}, {"date": "2018-01-16", "close": 39.5, "volume": 11443.0}, {"date": "2018-01-17", "close": 39.5, "volume": 8786.0}, {"date": "2018-01-18", "close": 39.5, "volume": 3212.0}, {"date": "2018-01-19", "close": 39.5, "volume": 4322.0}, {"date": "2018-01-22", "close": 39.0, "volume": 8748.0}, {"date": "2018-01-23", "close": 43.5, "volume": 127359.0}, {"date": "2018-01-24", "close": 44.5, "volume": 61497.0}, {"date": "2018-01-25", "close": 47.25, "volume": 65211.0}, {"date": "2018-01-26", "close": 47.5, "volume": 17080.0}, {"date": "2018-01-29", "close": 47.0, "volume": 20822.0}, {"date": "2018-01-30", "close": 47.0, "volume": 14502.0}, {"date": "2018-01-31", "close": 47.0, "volume": 20920.0}, {"date": "2018-02-01", "close": 46.5, "volume": 7819.0}, {"date": "2018-02-02", "close": 46.5, "volume": 14222.0}, {"date": "2018-02-05", "close": 46.5, "volume": 20874.0}, {"date": "2018-02-06", "close": 46.0, "volume": 17973.0}, {"date": "2018-02-07", "close": 45.5, "volume": 10622.0}, {"date": "2018-02-08", "close": 45.5, "volume": 4694.0}, {"date": "2018-02-09", "close": 45.5, "volume": 13533.0}, {"date": "2018-02-12", "close": 45.0, "volume": 13606.0}, {"date": "2018-02-13", "close": 45.0, "volume": 12175.0}, {"date": "2018-02-14", "close": 45.0, "volume": 9852.0}, {"date": "2018-02-15", "close": 45.5, "volume": 19397.0}, {"date": "2018-02-16", "close": 47.0, "volume": 11685.0}, {"date": "2018-02-20", "close": 47.0, "volume": 10288.0}, {"date": "2018-02-21", "close": 48.5, "volume": 11531.0}, {"date": "2018-02-22", "close": 50.0, "volume": 10788.0}, {"date": "2018-02-23", "close": 50.0, "volume": 7071.0}, {"date": "2018-02-26", "close": 49.25, "volume": 8145.0}, {"date": "2018-02-27", "close": 48.0, "volume": 8021.0}, {"date": "2018-02-28", "close": 47.0, "volume": 12442.0}, {"date": "2018-03-01", "close": 48.0, "volume": 20056.0}, {"date": "2018-03-02", "close": 47.5, "volume": 15328.0}, {"date": "2018-03-05", "close": 47.5, "volume": 5755.0}, {"date": "2018-03-06", "close": 47.25, "volume": 10598.0}, {"date": "2018-03-07", "close": 45.5, "volume": 26361.0}, {"date": "2018-03-08", "close": 45.0, "volume": 15881.0}, {"date": "2018-03-09", "close": 46.0, "volume": 18570.0}, {"date": "2018-03-12", "close": 48.0, "volume": 14373.0}, {"date": "2018-03-13", "close": 47.5, "volume": 11733.0}, {"date": "2018-03-14", "close": 45.5, "volume": 9881.0}, {"date": "2018-03-15", "close": 44.0, "volume": 12392.0}, {"date": "2018-03-16", "close": 44.0, "volume": 14598.0}, {"date": "2018-03-19", "close": 43.5, "volume": 7062.0}, {"date": "2018-03-20", "close": 43.5, "volume": 14823.0}, {"date": "2018-03-21", "close": 48.0, "volume": 24360.0}, {"date": "2018-03-22", "close": 49.0, "volume": 8470.0}, {"date": "2018-03-23", "close": 49.5, "volume": 16147.0}, {"date": "2018-03-26", "close": 50.0, "volume": 10355.0}, {"date": "2018-03-27", "close": 51.5, "volume": 18853.0}, {"date": "2018-03-28", "close": 50.0, "volume": 13810.0}, {"date": "2018-03-29", "close": 50.0, "volume": 17307.0}, {"date": "2018-04-02", "close": 50.0, "volume": 12214.0}, {"date": "2018-04-03", "close": 51.5, "volume": 26610.0}, {"date": "2018-04-04", "close": 50.0, "volume": 19107.0}, {"date": "2018-04-05", "close": 49.0, "volume": 9625.0}, {"date": "2018-04-06", "close": 50.0, "volume": 12505.0}, {"date": "2018-04-09", "close": 50.5, "volume": 9974.0}, {"date": "2018-04-10", "close": 52.5, "volume": 23016.0}, {"date": "2018-04-11", "close": 56.5, "volume": 27627.0}, {"date": "2018-04-12", "close": 55.5, "volume": 19537.0}, {"date": "2018-04-13", "close": 56.0, "volume": 10137.0}, {"date": "2018-04-16", "close": 58.5, "volume": 24411.0}, {"date": "2018-04-17", "close": 59.0, "volume": 13102.0}, {"date": "2018-04-18", "close": 58.5, "volume": 16008.0}, {"date": "2018-04-19", "close": 57.0, "volume": 12187.0}, {"date": "2018-04-20", "close": 57.5, "volume": 9409.0}, {"date": "2018-04-23", "close": 59.5, "volume": 31558.0}, {"date": "2018-04-24", "close": 58.0, "volume": 11496.0}, {"date": "2018-04-25", "close": 58.0, "volume": 17632.0}, {"date": "2018-04-26", "close": 58.5, "volume": 7762.0}, {"date": "2018-04-27", "close": 59.0, "volume": 12870.0}, {"date": "2018-04-30", "close": 57.5, "volume": 10637.0}, {"date": "2018-05-01", "close": 56.75, "volume": 16802.0}, {"date": "2018-05-02", "close": 57.0, "volume": 13783.0}, {"date": "2018-05-03", "close": 55.0, "volume": 9884.0}, {"date": "2018-05-04", "close": 50.0, "volume": 21773.0}, {"date": "2018-05-07", "close": 48.5, "volume": 21237.0}, {"date": "2018-05-08", "close": 48.5, "volume": 12689.0}, {"date": "2018-05-09", "close": 47.5, "volume": 12037.0}, {"date": "2018-05-10", "close": 49.5, "volume": 8318.0}, {"date": "2018-05-11", "close": 49.0, "volume": 8607.0}, {"date": "2018-05-14", "close": 49.0, "volume": 7030.0}, {"date": "2018-05-15", "close": 48.0, "volume": 6617.0}, {"date": "2018-05-16", "close": 46.0, "volume": 11708.0}, {"date": "2018-05-17", "close": 46.0, "volume": 8943.0}, {"date": "2018-05-18", "close": 48.0, "volume": 10270.0}, {"date": "2018-05-21", "close": 46.0, "volume": 9828.0}, {"date": "2018-05-22", "close": 44.5, "volume": 9957.0}, {"date": "2018-05-23", "close": 43.0, "volume": 10359.0}, {"date": "2018-05-24", "close": 44.5, "volume": 12617.0}, {"date": "2018-05-25", "close": 43.25, "volume": 9145.0}, {"date": "2018-05-29", "close": 43.0, "volume": 7348.0}, {"date": "2018-05-30", "close": 42.0, "volume": 12281.0}, {"date": "2018-05-31", "close": 44.0, "volume": 13292.0}, {"date": "2018-06-01", "close": 46.0, "volume": 12111.0}, {"date": "2018-06-04", "close": 46.5, "volume": 7165.0}, {"date": "2018-06-05", "close": 45.5, "volume": 9690.0}, {"date": "2018-06-06", "close": 46.0, "volume": 7237.0}, {"date": "2018-06-07", "close": 48.5, "volume": 11536.0}, {"date": "2018-06-08", "close": 51.0, "volume": 23991.0}, {"date": "2018-06-11", "close": 52.5, "volume": 18109.0}, {"date": "2018-06-12", "close": 53.0, "volume": 11638.0}, {"date": "2018-06-13", "close": 52.5, "volume": 11746.0}, {"date": "2018-06-14", "close": 53.0, "volume": 13701.0}, {"date": "2018-06-15", "close": 51.0, "volume": 17529.0}, {"date": "2018-06-18", "close": 50.25, "volume": 14590.0}, {"date": "2018-06-19", "close": 50.5, "volume": 19497.0}, {"date": "2018-06-20", "close": 51.5, "volume": 16887.0}, {"date": "2018-06-21", "close": 52.0, "volume": 20074.0}, {"date": "2018-06-22", "close": 52.0, "volume": 339480.0}, {"date": "2018-06-25", "close": 53.5, "volume": 21827.0}, {"date": "2018-06-26", "close": 55.0, "volume": 28063.0}, {"date": "2018-06-27", "close": 50.5, "volume": 20028.0}, {"date": "2018-06-28", "close": 52.5, "volume": 11085.0}, {"date": "2018-06-29", "close": 53.5, "volume": 7135.0}, {"date": "2018-07-02", "close": 52.0, "volume": 6615.0}, {"date": "2018-07-03", "close": 52.5, "volume": 5088.0}, {"date": "2018-07-05", "close": 53.0, "volume": 7352.0}, {"date": "2018-07-06", "close": 55.5, "volume": 13802.0}, {"date": "2018-07-09", "close": 54.5, "volume": 14365.0}, {"date": "2018-07-10", "close": 52.5, "volume": 6608.0}, {"date": "2018-07-11", "close": 52.0, "volume": 27470.0}, {"date": "2018-07-12", "close": 52.0, "volume": 10930.0}, {"date": "2018-07-13", "close": 51.5, "volume": 5450.0}, {"date": "2018-07-16", "close": 51.5, "volume": 24108.0}, {"date": "2018-07-17", "close": 51.0, "volume": 7717.0}, {"date": "2018-07-18", "close": 50.5, "volume": 7517.0}, {"date": "2018-07-19", "close": 51.5, "volume": 7402.0}, {"date": "2018-07-20", "close": 51.0, "volume": 3592.0}, {"date": "2018-07-23", "close": 51.25, "volume": 9598.0}, {"date": "2018-07-24", "close": 51.0, "volume": 27453.0}, {"date": "2018-07-25", "close": 51.0, "volume": 7563.0}, {"date": "2018-07-26", "close": 53.0, "volume": 10152.0}, {"date": "2018-07-27", "close": 56.0, "volume": 71064.0}, {"date": "2018-07-30", "close": 55.5, "volume": 26600.0}, {"date": "2018-07-31", "close": 57.0, "volume": 20967.0}, {"date": "2018-08-01", "close": 57.5, "volume": 18294.0}, {"date": "2018-08-02", "close": 57.5, "volume": 25235.0}, {"date": "2018-08-03", "close": 57.0, "volume": 20063.0}, {"date": "2018-08-06", "close": 57.5, "volume": 14709.0}, {"date": "2018-08-07", "close": 61.0, "volume": 154163.0}, {"date": "2018-08-08", "close": 62.5, "volume": 62985.0}, {"date": "2018-08-09", "close": 65.5, "volume": 54921.0}, {"date": "2018-08-10", "close": 64.5, "volume": 35800.0}, {"date": "2018-08-13", "close": 65.0, "volume": 28993.0}, {"date": "2018-08-14", "close": 66.5, "volume": 100877.0}, {"date": "2018-08-15", "close": 65.0, "volume": 18152.0}, {"date": "2018-08-16", "close": 65.0, "volume": 15491.0}, {"date": "2018-08-17", "close": 63.5, "volume": 22123.0}, {"date": "2018-08-20", "close": 63.0, "volume": 18774.0}, {"date": "2018-08-21", "close": 62.0, "volume": 15715.0}, {"date": "2018-08-22", "close": 57.0, "volume": 65988.0}, {"date": "2018-08-23", "close": 57.5, "volume": 42452.0}, {"date": "2018-08-24", "close": 60.0, "volume": 20804.0}, {"date": "2018-08-27", "close": 58.0, "volume": 18362.0}, {"date": "2018-08-28", "close": 59.0, "volume": 11828.0}, {"date": "2018-08-29", "close": 58.5, "volume": 17017.0}, {"date": "2018-08-30", "close": 59.0, "volume": 12262.0}, {"date": "2018-08-31", "close": 59.5, "volume": 16560.0}, {"date": "2018-09-04", "close": 57.5, "volume": 10290.0}, {"date": "2018-09-05", "close": 57.0, "volume": 13662.0}, {"date": "2018-09-06", "close": 56.0, "volume": 14368.0}, {"date": "2018-09-07", "close": 55.5, "volume": 13913.0}, {"date": "2018-09-10", "close": 56.5, "volume": 8924.0}, {"date": "2018-09-11", "close": 56.5, "volume": 10601.0}, {"date": "2018-09-12", "close": 56.0, "volume": 8762.0}, {"date": "2018-09-13", "close": 56.5, "volume": 8723.0}, {"date": "2018-09-14", "close": 56.0, "volume": 10646.0}, {"date": "2018-09-17", "close": 53.5, "volume": 41189.0}, {"date": "2018-09-18", "close": 53.0, "volume": 14232.0}, {"date": "2018-09-19", "close": 53.5, "volume": 14955.0}, {"date": "2018-09-20", "close": 54.0, "volume": 4828.0}, {"date": "2018-09-21", "close": 52.0, "volume": 42420.0}, {"date": "2018-09-24", "close": 50.0, "volume": 24376.0}, {"date": "2018-09-25", "close": 50.5, "volume": 10317.0}, {"date": "2018-09-26", "close": 50.0, "volume": 6966.0}, {"date": "2018-09-27", "close": 52.0, "volume": 10845.0}, {"date": "2018-09-28", "close": 52.5, "volume": 9918.0}, {"date": "2018-10-01", "close": 50.0, "volume": 31335.0}, {"date": "2018-10-02", "close": 47.8, "volume": 35758.0}, {"date": "2018-10-03", "close": 50.0, "volume": 14587.0}, {"date": "2018-10-04", "close": 49.9, "volume": 11095.0}, {"date": "2018-10-05", "close": 46.9, "volume": 19889.0}, {"date": "2018-10-08", "close": 46.0, "volume": 16465.0}, {"date": "2018-10-09", "close": 46.0, "volume": 7338.0}, {"date": "2018-10-10", "close": 45.2, "volume": 17154.0}, {"date": "2018-10-11", "close": 45.2, "volume": 10918.0}, {"date": "2018-10-12", "close": 46.1, "volume": 12924.0}, {"date": "2018-10-15", "close": 45.8, "volume": 7155.0}, {"date": "2018-10-16", "close": 47.1, "volume": 4517.0}, {"date": "2018-10-17", "close": 46.4, "volume": 7806.0}, {"date": "2018-10-18", "close": 44.0, "volume": 6754.0}, {"date": "2018-10-19", "close": 42.9, "volume": 7212.0}, {"date": "2018-10-22", "close": 44.4, "volume": 7368.0}, {"date": "2018-10-23", "close": 43.6, "volume": 4156.0}, {"date": "2018-10-24", "close": 43.7, "volume": 12307.0}, {"date": "2018-10-25", "close": 45.2, "volume": 11289.0}, {"date": "2018-10-26", "close": 40.1, "volume": 56275.0}, {"date": "2018-10-29", "close": 39.9, "volume": 18159.0}, {"date": "2018-10-30", "close": 39.4, "volume": 18898.0}, {"date": "2018-10-31", "close": 39.6, "volume": 16877.0}, {"date": "2018-11-01", "close": 40.1, "volume": 12989.0}, {"date": "2018-11-02", "close": 40.6, "volume": 12740.0}, {"date": "2018-11-05", "close": 41.0, "volume": 9203.0}, {"date": "2018-11-06", "close": 40.9, "volume": 4729.0}, {"date": "2018-11-07", "close": 41.6, "volume": 5613.0}, {"date": "2018-11-08", "close": 40.9, "volume": 11820.0}, {"date": "2018-11-09", "close": 40.5, "volume": 5224.0}, {"date": "2018-11-12", "close": 40.0, "volume": 5274.0}, {"date": "2018-11-13", "close": 38.4, "volume": 9485.0}, {"date": "2018-11-14", "close": 36.5, "volume": 9956.0}, {"date": "2018-11-15", "close": 37.3, "volume": 3842.0}, {"date": "2018-11-16", "close": 37.3, "volume": 8082.0}, {"date": "2018-11-19", "close": 35.6, "volume": 10803.0}, {"date": "2018-11-20", "close": 35.7, "volume": 6490.0}, {"date": "2018-11-21", "close": 36.3, "volume": 11206.0}, {"date": "2018-11-23", "close": 37.2, "volume": 3570.0}, {"date": "2018-11-26", "close": 37.9, "volume": 4752.0}, {"date": "2018-11-27", "close": 38.7, "volume": 8756.0}, {"date": "2018-11-28", "close": 40.0, "volume": 7942.0}, {"date": "2018-11-29", "close": 39.3, "volume": 3534.0}, {"date": "2018-11-30", "close": 39.5, "volume": 6533.0}, {"date": "2018-12-03", "close": 39.3, "volume": 4624.0}, {"date": "2018-12-04", "close": 36.2, "volume": 7332.0}, {"date": "2018-12-06", "close": 37.2, "volume": 5122.0}, {"date": "2018-12-07", "close": 35.4, "volume": 6635.0}, {"date": "2018-12-10", "close": 34.7, "volume": 3150.0}, {"date": "2018-12-11", "close": 34.3, "volume": 3587.0}, {"date": "2018-12-12", "close": 34.6, "volume": 4867.0}, {"date": "2018-12-13", "close": 34.0, "volume": 6008.0}, {"date": "2018-12-14", "close": 32.8, "volume": 7431.0}, {"date": "2018-12-17", "close": 34.1, "volume": 11884.0}, {"date": "2018-12-18", "close": 32.7, "volume": 9092.0}, {"date": "2018-12-19", "close": 31.1, "volume": 14682.0}, {"date": "2018-12-20", "close": 31.9, "volume": 12557.0}, {"date": "2018-12-21", "close": 30.3, "volume": 21503.0}, {"date": "2018-12-24", "close": 30.5, "volume": 3960.0}, {"date": "2018-12-26", "close": 31.1, "volume": 10771.0}, {"date": "2018-12-27", "close": 30.6, "volume": 12033.0}, {"date": "2018-12-28", "close": 30.3, "volume": 13128.0}, {"date": "2018-12-31", "close": 31.8, "volume": 9716.0}, {"date": "2019-01-02", "close": 32.0, "volume": 11761.0}, {"date": "2019-01-03", "close": 31.0, "volume": 5443.0}, {"date": "2019-01-04", "close": 32.7, "volume": 6225.0}, {"date": "2019-01-07", "close": 33.3, "volume": 5527.0}, {"date": "2019-01-08", "close": 33.8, "volume": 3202.0}, {"date": "2019-01-09", "close": 34.0, "volume": 2562.0}, {"date": "2019-01-10", "close": 32.8, "volume": 17068.0}, {"date": "2019-01-11", "close": 31.7, "volume": 6177.0}, {"date": "2019-01-14", "close": 34.0, "volume": 11198.0}, {"date": "2019-01-15", "close": 33.6, "volume": 10059.0}, {"date": "2019-01-16", "close": 34.3, "volume": 3009.0}, {"date": "2019-01-17", "close": 32.9, "volume": 13854.0}, {"date": "2019-01-18", "close": 32.2, "volume": 7242.0}, {"date": "2019-01-22", "close": 29.9, "volume": 14010.0}, {"date": "2019-01-23", "close": 29.9, "volume": 3866.0}, {"date": "2019-01-24", "close": 29.7, "volume": 24622.0}, {"date": "2019-01-25", "close": 29.7, "volume": 9441.0}, {"date": "2019-01-28", "close": 27.7, "volume": 40568.0}, {"date": "2019-01-29", "close": 29.6, "volume": 33959.0}, {"date": "2019-01-30", "close": 33.5, "volume": 22048.0}, {"date": "2019-01-31", "close": 34.3, "volume": 13893.0}, {"date": "2019-02-01", "close": 36.0, "volume": 10819.0}, {"date": "2019-02-04", "close": 36.5, "volume": 7608.0}, {"date": "2019-02-05", "close": 35.7, "volume": 17222.0}, {"date": "2019-02-06", "close": 35.2, "volume": 16020.0}, {"date": "2019-02-07", "close": 34.4, "volume": 4874.0}, {"date": "2019-02-08", "close": 33.3, "volume": 4538.0}, {"date": "2019-02-11", "close": 35.5, "volume": 8535.0}, {"date": "2019-02-12", "close": 36.1, "volume": 12767.0}, {"date": "2019-02-13", "close": 36.6, "volume": 13090.0}, {"date": "2019-02-14", "close": 37.2, "volume": 11787.0}, {"date": "2019-02-15", "close": 38.2, "volume": 12465.0}, {"date": "2019-02-19", "close": 38.1, "volume": 12032.0}, {"date": "2019-02-20", "close": 39.0, "volume": 9698.0}, {"date": "2019-02-21", "close": 40.1, "volume": 18629.0}, {"date": "2019-02-22", "close": 43.2, "volume": 10790.0}, {"date": "2019-02-25", "close": 40.8, "volume": 10597.0}, {"date": "2019-02-26", "close": 40.4, "volume": 7470.0}, {"date": "2019-02-27", "close": 40.5, "volume": 4885.0}, {"date": "2019-02-28", "close": 40.2, "volume": 10890.0}, {"date": "2019-03-01", "close": 40.6, "volume": 9220.0}, {"date": "2019-03-04", "close": 41.6, "volume": 15209.0}, {"date": "2019-03-05", "close": 41.6, "volume": 6744.0}, {"date": "2019-03-06", "close": 40.1, "volume": 9206.0}, {"date": "2019-03-07", "close": 37.9, "volume": 5791.0}, {"date": "2019-03-08", "close": 37.2, "volume": 7411.0}, {"date": "2019-03-11", "close": 37.3, "volume": 7377.0}, {"date": "2019-03-12", "close": 37.9, "volume": 8940.0}, {"date": "2019-03-13", "close": 37.4, "volume": 3544.0}, {"date": "2019-03-14", "close": 36.7, "volume": 2553.0}, {"date": "2019-03-15", "close": 36.4, "volume": 16599.0}, {"date": "2019-03-18", "close": 36.3, "volume": 9802.0}, {"date": "2019-03-19", "close": 36.6, "volume": 5376.0}, {"date": "2019-03-20", "close": 37.0, "volume": 5799.0}, {"date": "2019-03-21", "close": 39.4, "volume": 21564.0}, {"date": "2019-03-22", "close": 39.3, "volume": 11395.0}, {"date": "2019-03-25", "close": 39.8, "volume": 10154.0}, {"date": "2019-03-26", "close": 40.3, "volume": 11616.0}, {"date": "2019-03-27", "close": 41.7, "volume": 10794.0}, {"date": "2019-03-28", "close": 43.8, "volume": 14232.0}, {"date": "2019-03-29", "close": 43.1, "volume": 10106.0}, {"date": "2019-04-01", "close": 42.2, "volume": 6052.0}, {"date": "2019-04-02", "close": 40.8, "volume": 6655.0}, {"date": "2019-04-03", "close": 41.4, "volume": 14197.0}, {"date": "2019-04-04", "close": 41.1, "volume": 19220.0}, {"date": "2019-04-05", "close": 42.5, "volume": 15558.0}, {"date": "2019-04-08", "close": 43.0, "volume": 6041.0}, {"date": "2019-04-09", "close": 42.4, "volume": 15949.0}, {"date": "2019-04-10", "close": 45.15, "volume": 16623.0}, {"date": "2019-04-11", "close": 45.0, "volume": 9878.0}, {"date": "2019-04-12", "close": 45.9, "volume": 9203.0}, {"date": "2019-04-15", "close": 43.9, "volume": 11421.0}, {"date": "2019-04-16", "close": 43.2, "volume": 8267.0}, {"date": "2019-04-17", "close": 40.4, "volume": 8100.0}, {"date": "2019-04-18", "close": 41.1, "volume": 8746.0}, {"date": "2019-04-22", "close": 39.1, "volume": 7541.0}, {"date": "2019-04-23", "close": 40.0, "volume": 10428.0}, {"date": "2019-04-24", "close": 39.4, "volume": 11160.0}, {"date": "2019-04-25", "close": 38.8, "volume": 4495.0}, {"date": "2019-04-26", "close": 38.5, "volume": 8507.0}, {"date": "2019-04-29", "close": 38.8, "volume": 9327.0}, {"date": "2019-04-30", "close": 38.7, "volume": 13767.0}, {"date": "2019-05-01", "close": 37.5, "volume": 13999.0}, {"date": "2019-05-02", "close": 37.5, "volume": 12089.0}, {"date": "2019-05-03", "close": 29.3, "volume": 99654.0}, {"date": "2019-05-06", "close": 29.3, "volume": 32326.0}, {"date": "2019-05-07", "close": 28.8, "volume": 24231.0}, {"date": "2019-05-08", "close": 27.6, "volume": 32792.0}, {"date": "2019-05-09", "close": 24.6, "volume": 56343.0}, {"date": "2019-05-10", "close": 24.2, "volume": 30568.0}, {"date": "2019-05-13", "close": 23.0, "volume": 55662.0}, {"date": "2019-05-14", "close": 24.1, "volume": 19883.0}, {"date": "2019-05-15", "close": 23.1, "volume": 47891.0}, {"date": "2019-05-16", "close": 23.7, "volume": 12534.0}, {"date": "2019-05-17", "close": 23.6, "volume": 17787.0}, {"date": "2019-05-20", "close": 24.8, "volume": 21146.0}, {"date": "2019-05-21", "close": 24.0, "volume": 21751.0}, {"date": "2019-05-22", "close": 24.0, "volume": 19625.0}, {"date": "2019-05-23", "close": 23.0, "volume": 37799.0}, {"date": "2019-05-24", "close": 23.1, "volume": 13210.0}, {"date": "2019-05-28", "close": 22.2, "volume": 41928.0}, {"date": "2019-05-29", "close": 22.3, "volume": 36231.0}, {"date": "2019-05-30", "close": 23.2, "volume": 17591.0}, {"date": "2019-05-31", "close": 22.7, "volume": 12754.0}, {"date": "2019-06-03", "close": 21.8, "volume": 26328.0}, {"date": "2019-06-04", "close": 21.7, "volume": 32606.0}, {"date": "2019-06-05", "close": 20.6, "volume": 30448.0}, {"date": "2019-06-06", "close": 20.0, "volume": 29685.0}, {"date": "2019-06-07", "close": 19.9, "volume": 27397.0}, {"date": "2019-06-10", "close": 20.2, "volume": 32098.0}, {"date": "2019-06-11", "close": 19.8, "volume": 30378.0}, {"date": "2019-06-12", "close": 19.9, "volume": 120130.0}, {"date": "2019-06-13", "close": 21.0, "volume": 82271.0}, {"date": "2019-06-14", "close": 20.8, "volume": 48629.0}, {"date": "2019-06-17", "close": 21.0, "volume": 50169.0}, {"date": "2019-06-18", "close": 20.6, "volume": 47483.0}, {"date": "2019-06-19", "close": 20.2, "volume": 54069.0}, {"date": "2019-06-20", "close": 20.6, "volume": 39698.0}, {"date": "2019-06-21", "close": 20.8, "volume": 27097.0}, {"date": "2019-06-24", "close": 20.4, "volume": 46070.0}, {"date": "2019-06-25", "close": 19.9, "volume": 26679.0}, {"date": "2019-06-26", "close": 19.3, "volume": 65929.0}, {"date": "2019-06-27", "close": 20.1, "volume": 46993.0}, {"date": "2019-06-28", "close": 20.0, "volume": 563395.0}, {"date": "2019-07-01", "close": 20.1, "volume": 43772.0}, {"date": "2019-07-02", "close": 19.6, "volume": 25101.0}, {"date": "2019-07-03", "close": 20.0, "volume": 8521.0}, {"date": "2019-07-05", "close": 19.0, "volume": 24829.0}, {"date": "2019-07-08", "close": 15.9, "volume": 303526.0}, {"date": "2019-07-09", "close": 17.6, "volume": 137323.0}, {"date": "2019-07-10", "close": 18.5, "volume": 82770.0}, {"date": "2019-07-11", "close": 18.5, "volume": 75251.0}, {"date": "2019-07-12", "close": 18.7, "volume": 28048.0}, {"date": "2019-07-15", "close": 18.1, "volume": 15017.0}, {"date": "2019-07-16", "close": 17.7, "volume": 72578.0}, {"date": "2019-07-17", "close": 17.5, "volume": 30825.0}, {"date": "2019-07-18", "close": 17.8, "volume": 17168.0}, {"date": "2019-07-19", "close": 19.5, "volume": 55164.0}, {"date": "2019-07-22", "close": 20.1, "volume": 22941.0}, {"date": "2019-07-23", "close": 20.1, "volume": 18353.0}, {"date": "2019-07-24", "close": 20.3, "volume": 17119.0}, {"date": "2019-07-25", "close": 18.7, "volume": 23887.0}, {"date": "2019-07-26", "close": 27.0, "volume": 476682.0}, {"date": "2019-07-29", "close": 24.9, "volume": 92201.0}, {"date": "2019-07-30", "close": 25.3, "volume": 36296.0}, {"date": "2019-07-31", "close": 24.8, "volume": 35716.0}, {"date": "2019-08-01", "close": 25.5, "volume": 30562.0}, {"date": "2019-08-02", "close": 23.4, "volume": 29562.0}, {"date": "2019-08-05", "close": 23.1, "volume": 22356.0}, {"date": "2019-08-06", "close": 23.2, "volume": 82324.0}, {"date": "2019-08-07", "close": 23.8, "volume": 9890.0}, {"date": "2019-08-08", "close": 24.4, "volume": 7233.0}, {"date": "2019-08-09", "close": 24.8, "volume": 19639.0}, {"date": "2019-08-12", "close": 25.2, "volume": 17694.0}, {"date": "2019-08-13", "close": 25.8, "volume": 21587.0}, {"date": "2019-08-14", "close": 24.8, "volume": 17903.0}, {"date": "2019-08-15", "close": 25.0, "volume": 12746.0}, {"date": "2019-08-16", "close": 24.7, "volume": 15969.0}, {"date": "2019-08-19", "close": 25.0, "volume": 8842.0}, {"date": "2019-08-20", "close": 25.0, "volume": 9643.0}, {"date": "2019-08-21", "close": 27.6, "volume": 24429.0}, {"date": "2019-08-22", "close": 26.8, "volume": 10583.0}, {"date": "2019-08-23", "close": 26.9, "volume": 12758.0}, {"date": "2019-08-26", "close": 27.0, "volume": 25810.0}, {"date": "2019-08-27", "close": 25.3, "volume": 14765.0}, {"date": "2019-08-28", "close": 24.9, "volume": 11661.0}, {"date": "2019-08-29", "close": 24.8, "volume": 13537.0}, {"date": "2019-08-30", "close": 24.8, "volume": 8151.0}, {"date": "2019-09-03", "close": 23.6, "volume": 47861.0}, {"date": "2019-09-04", "close": 24.0, "volume": 10429.0}, {"date": "2019-09-05", "close": 24.9, "volume": 58057.0}, {"date": "2019-09-06", "close": 24.9, "volume": 6335.0}, {"date": "2019-09-09", "close": 27.5, "volume": 15235.0}, {"date": "2019-09-10", "close": 29.2, "volume": 15308.0}, {"date": "2019-09-11", "close": 30.7, "volume": 26403.0}, {"date": "2019-09-12", "close": 31.1, "volume": 13533.0}, {"date": "2019-09-13", "close": 31.6, "volume": 12279.0}, {"date": "2019-09-16", "close": 30.9, "volume": 29273.0}, {"date": "2019-09-17", "close": 31.4, "volume": 19953.0}, {"date": "2019-09-18", "close": 32.5, "volume": 58513.0}, {"date": "2019-09-19", "close": 34.0, "volume": 28853.0}, {"date": "2019-09-20", "close": 34.7, "volume": 31126.0}, {"date": "2019-09-23", "close": 34.1, "volume": 14081.0}, {"date": "2019-09-24", "close": 30.5, "volume": 40000.0}, {"date": "2019-09-25", "close": 31.3, "volume": 7058.0}, {"date": "2019-09-26", "close": 31.3, "volume": 15287.0}, {"date": "2019-09-27", "close": 30.1, "volume": 2226.0}, {"date": "2019-09-30", "close": 30.75, "volume": 24227.0}, {"date": "2019-10-01", "close": 31.5, "volume": 34021.0}, {"date": "2019-10-02", "close": 30.1, "volume": 9021.0}, {"date": "2019-10-03", "close": 30.0, "volume": 12094.0}, {"date": "2019-10-04", "close": 30.7, "volume": 4125.0}, {"date": "2019-10-07", "close": 30.8, "volume": 34905.0}, {"date": "2019-10-08", "close": 30.0, "volume": 20190.0}, {"date": "2019-10-09", "close": 29.2, "volume": 5005.0}, {"date": "2019-10-10", "close": 29.3, "volume": 6063.0}, {"date": "2019-10-11", "close": 28.2, "volume": 7702.0}, {"date": "2019-10-14", "close": 27.0, "volume": 5764.0}, {"date": "2019-10-15", "close": 28.5, "volume": 5924.0}, {"date": "2019-10-16", "close": 27.7, "volume": 3569.0}, {"date": "2019-10-17", "close": 28.0, "volume": 10178.0}, {"date": "2019-10-18", "close": 28.5, "volume": 8095.0}, {"date": "2019-10-21", "close": 29.2, "volume": 6854.0}, {"date": "2019-10-22", "close": 28.0, "volume": 6540.0}, {"date": "2019-10-23", "close": 27.8, "volume": 4766.0}, {"date": "2019-10-24", "close": 27.4, "volume": 2839.0}, {"date": "2019-10-25", "close": 27.5, "volume": 9045.0}, {"date": "2019-10-28", "close": 28.6, "volume": 3000.0}, {"date": "2019-10-29", "close": 27.3, "volume": 4305.0}, {"date": "2019-10-30", "close": 26.6, "volume": 6282.0}, {"date": "2019-10-31", "close": 28.0, "volume": 22358.0}, {"date": "2019-11-01", "close": 29.5, "volume": 4613.0}, {"date": "2019-11-04", "close": 27.8, "volume": 4661.0}, {"date": "2019-11-05", "close": 27.5, "volume": 6690.0}, {"date": "2019-11-06", "close": 25.15, "volume": 36382.0}, {"date": "2019-11-07", "close": 25.0, "volume": 16956.0}, {"date": "2019-11-08", "close": 27.4, "volume": 8347.0}, {"date": "2019-11-11", "close": 25.8, "volume": 15681.0}, {"date": "2019-11-12", "close": 25.1, "volume": 14516.0}, {"date": "2019-11-13", "close": 24.5, "volume": 29587.0}, {"date": "2019-11-14", "close": 27.5, "volume": 9870.0}, {"date": "2019-11-15", "close": 29.5, "volume": 13300.0}, {"date": "2019-11-18", "close": 31.3, "volume": 12545.0}, {"date": "2019-11-19", "close": 32.5, "volume": 8598.0}, {"date": "2019-11-20", "close": 30.1, "volume": 19927.0}, {"date": "2019-11-21", "close": 28.8, "volume": 6368.0}, {"date": "2019-11-22", "close": 30.1, "volume": 5246.0}, {"date": "2019-11-25", "close": 29.1, "volume": 10904.0}, {"date": "2019-11-26", "close": 29.3, "volume": 4084.0}, {"date": "2019-11-27", "close": 29.0, "volume": 7115.0}, {"date": "2019-11-29", "close": 29.0, "volume": 7709.0}, {"date": "2019-12-02", "close": 29.2, "volume": 7380.0}, {"date": "2019-12-03", "close": 30.7, "volume": 7224.0}, {"date": "2019-12-04", "close": 29.9, "volume": 4163.0}, {"date": "2019-12-05", "close": 29.9, "volume": 4059.0}, {"date": "2019-12-06", "close": 29.4, "volume": 6469.0}, {"date": "2019-12-09", "close": 28.5, "volume": 7495.0}, {"date": "2019-12-10", "close": 29.0, "volume": 8989.0}, {"date": "2019-12-11", "close": 29.1, "volume": 2485.0}, {"date": "2019-12-12", "close": 28.6, "volume": 10156.0}, {"date": "2019-12-13", "close": 28.1, "volume": 3895.0}, {"date": "2019-12-16", "close": 28.7, "volume": 2818.0}, {"date": "2019-12-17", "close": 30.0, "volume": 10402.0}, {"date": "2019-12-18", "close": 29.6, "volume": 5535.0}, {"date": "2019-12-19", "close": 29.3, "volume": 3185.0}, {"date": "2019-12-20", "close": 28.6, "volume": 20959.0}, {"date": "2019-12-23", "close": 28.6, "volume": 3969.0}, {"date": "2019-12-24", "close": 30.5, "volume": 5665.0}, {"date": "2019-12-26", "close": 30.2, "volume": 6941.0}, {"date": "2019-12-27", "close": 29.4, "volume": 5060.0}, {"date": "2019-12-30", "close": 29.7, "volume": 19487.0}, {"date": "2019-12-31", "close": 30.5, "volume": 6079.0}, {"date": "2020-01-02", "close": 30.5, "volume": 3700.0}, {"date": "2020-01-03", "close": 30.5, "volume": 4132.0}, {"date": "2020-01-06", "close": 30.4, "volume": 3470.0}, {"date": "2020-01-07", "close": 30.4, "volume": 1811.0}, {"date": "2020-01-08", "close": 32.0, "volume": 15680.0}, {"date": "2020-01-09", "close": 31.4, "volume": 9320.0}, {"date": "2020-01-10", "close": 31.4, "volume": 2409.0}, {"date": "2020-01-13", "close": 31.4, "volume": 2462.0}, {"date": "2020-01-14", "close": 31.7, "volume": 3444.0}, {"date": "2020-01-15", "close": 31.4, "volume": 4927.0}, {"date": "2020-01-16", "close": 32.3, "volume": 4391.0}, {"date": "2020-01-17", "close": 31.6, "volume": 3448.0}, {"date": "2020-01-21", "close": 31.1, "volume": 3535.0}, {"date": "2020-01-22", "close": 30.0, "volume": 2011.0}, {"date": "2020-01-23", "close": 29.8, "volume": 9257.0}, {"date": "2020-01-24", "close": 30.0, "volume": 8642.0}, {"date": "2020-01-27", "close": 30.9, "volume": 36416.0}, {"date": "2020-01-28", "close": 30.4, "volume": 17319.0}, {"date": "2020-01-29", "close": 30.0, "volume": 7435.0}, {"date": "2020-01-30", "close": 29.9, "volume": 17078.0}, {"date": "2020-01-31", "close": 29.7, "volume": 4616.0}, {"date": "2020-02-03", "close": 30.0, "volume": 7719.0}, {"date": "2020-02-04", "close": 29.6, "volume": 9171.0}, {"date": "2020-02-05", "close": 29.6, "volume": 7521.0}, {"date": "2020-02-06", "close": 29.7, "volume": 10624.0}, {"date": "2020-02-07", "close": 28.1, "volume": 7773.0}, {"date": "2020-02-10", "close": 28.2, "volume": 2542.0}, {"date": "2020-02-11", "close": 27.6, "volume": 8599.0}, {"date": "2020-02-12", "close": 27.6, "volume": 6596.0}, {"date": "2020-02-13", "close": 27.7, "volume": 4080.0}, {"date": "2020-02-14", "close": 26.0, "volume": 10065.0}, {"date": "2020-02-18", "close": 26.0, "volume": 7144.0}, {"date": "2020-02-19", "close": 26.5, "volume": 4482.0}, {"date": "2020-02-20", "close": 26.4, "volume": 4250.0}, {"date": "2020-02-21", "close": 26.2, "volume": 4215.0}, {"date": "2020-02-24", "close": 25.5, "volume": 6515.0}, {"date": "2020-02-25", "close": 25.8, "volume": 12129.0}, {"date": "2020-02-26", "close": 29.6, "volume": 42677.0}, {"date": "2020-02-27", "close": 32.9, "volume": 43374.0}, {"date": "2020-02-28", "close": 32.4, "volume": 49345.0}, {"date": "2020-03-02", "close": 31.2, "volume": 20218.0}, {"date": "2020-03-03", "close": 29.8, "volume": 31621.0}, {"date": "2020-03-04", "close": 29.9, "volume": 9267.0}, {"date": "2020-03-05", "close": 28.9, "volume": 14584.0}, {"date": "2020-03-06", "close": 27.7, "volume": 12896.0}, {"date": "2020-03-09", "close": 26.3, "volume": 9938.0}, {"date": "2020-03-10", "close": 26.5, "volume": 5114.0}, {"date": "2020-03-11", "close": 24.7, "volume": 59862.0}, {"date": "2020-03-12", "close": 22.1, "volume": 25416.0}, {"date": "2020-03-13", "close": 22.3, "volume": 21600.0}, {"date": "2020-03-16", "close": 19.4, "volume": 10862.0}, {"date": "2020-03-17", "close": 17.9, "volume": 16875.0}, {"date": "2020-03-18", "close": 15.0, "volume": 18195.0}, {"date": "2020-03-19", "close": 14.2, "volume": 44878.0}, {"date": "2020-03-20", "close": 15.0, "volume": 20687.0}, {"date": "2020-03-23", "close": 17.1, "volume": 25228.0}, {"date": "2020-03-24", "close": 19.6, "volume": 25936.0}, {"date": "2020-03-25", "close": 21.0, "volume": 11939.0}, {"date": "2020-03-26", "close": 23.0, "volume": 36282.0}, {"date": "2020-03-27", "close": 22.5, "volume": 52423.0}, {"date": "2020-03-30", "close": 21.3, "volume": 7625.0}, {"date": "2020-03-31", "close": 22.1, "volume": 8141.0}, {"date": "2020-04-01", "close": 21.2, "volume": 6785.0}, {"date": "2020-04-02", "close": 21.4, "volume": 3716.0}, {"date": "2020-04-03", "close": 21.4, "volume": 2668.0}, {"date": "2020-04-06", "close": 22.2, "volume": 4190.0}, {"date": "2020-04-07", "close": 22.2, "volume": 3289.0}, {"date": "2020-04-08", "close": 23.3, "volume": 5182.0}, {"date": "2020-04-09", "close": 24.8, "volume": 16346.0}, {"date": "2020-04-13", "close": 24.8, "volume": 4463.0}, {"date": "2020-04-14", "close": 26.8, "volume": 104053.0}, {"date": "2020-04-15", "close": 25.5, "volume": 7587.0}, {"date": "2020-04-16", "close": 25.3, "volume": 8881.0}, {"date": "2020-04-17", "close": 27.7, "volume": 37698.0}, {"date": "2020-04-20", "close": 28.2, "volume": 15228.0}, {"date": "2020-04-21", "close": 27.8, "volume": 16380.0}, {"date": "2020-04-22", "close": 28.0, "volume": 10637.0}, {"date": "2020-04-23", "close": 28.9, "volume": 27324.0}, {"date": "2020-04-24", "close": 26.8, "volume": 14005.0}, {"date": "2020-04-27", "close": 26.9, "volume": 11837.0}, {"date": "2020-04-28", "close": 26.6, "volume": 18459.0}, {"date": "2020-04-29", "close": 27.6, "volume": 37709.0}, {"date": "2020-04-30", "close": 27.5, "volume": 13057.0}, {"date": "2020-05-01", "close": 26.1, "volume": 11428.0}, {"date": "2020-05-04", "close": 24.5, "volume": 15370.0}, {"date": "2020-05-05", "close": 23.8, "volume": 80424.0}, {"date": "2020-05-06", "close": 25.1, "volume": 30173.0}, {"date": "2020-05-07", "close": 25.3, "volume": 14484.0}, {"date": "2020-05-08", "close": 27.7, "volume": 35072.0}, {"date": "2020-05-11", "close": 28.9, "volume": 31142.0}, {"date": "2020-05-12", "close": 26.3, "volume": 43195.0}, {"date": "2020-05-13", "close": 26.8, "volume": 9270.0}, {"date": "2020-05-14", "close": 26.0, "volume": 8110.0}, {"date": "2020-05-15", "close": 25.8, "volume": 9733.0}, {"date": "2020-05-18", "close": 27.1, "volume": 16900.0}, {"date": "2020-05-19", "close": 27.2, "volume": 23114.0}, {"date": "2020-05-20", "close": 26.8, "volume": 15444.0}, {"date": "2020-05-21", "close": 26.9, "volume": 19584.0}, {"date": "2020-05-22", "close": 26.6, "volume": 9464.0}, {"date": "2020-05-26", "close": 26.5, "volume": 11999.0}, {"date": "2020-05-27", "close": 26.4, "volume": 12784.0}, {"date": "2020-05-28", "close": 26.7, "volume": 15367.0}, {"date": "2020-05-29", "close": 26.4, "volume": 7261.0}, {"date": "2020-06-01", "close": 26.2, "volume": 4830.0}, {"date": "2020-06-02", "close": 26.6, "volume": 37651.0}, {"date": "2020-06-03", "close": 27.4, "volume": 17720.0}, {"date": "2020-06-04", "close": 27.6, "volume": 11036.0}, {"date": "2020-06-05", "close": 28.5, "volume": 13219.0}, {"date": "2020-06-08", "close": 29.3, "volume": 33116.0}, {"date": "2020-06-09", "close": 28.4, "volume": 19418.0}, {"date": "2020-06-10", "close": 28.0, "volume": 52481.0}, {"date": "2020-06-11", "close": 26.3, "volume": 21950.0}, {"date": "2020-06-12", "close": 26.0, "volume": 19054.0}, {"date": "2020-06-15", "close": 27.2, "volume": 17488.0}, {"date": "2020-06-16", "close": 29.4, "volume": 25458.0}, {"date": "2020-06-17", "close": 30.8, "volume": 29061.0}, {"date": "2020-06-18", "close": 28.7, "volume": 27281.0}, {"date": "2020-06-19", "close": 30.8, "volume": 94057.0}, {"date": "2020-06-22", "close": 31.0, "volume": 29540.0}, {"date": "2020-06-23", "close": 31.4, "volume": 90182.0}, {"date": "2020-06-24", "close": 31.0, "volume": 39736.0}, {"date": "2020-06-25", "close": 30.0, "volume": 32135.0}, {"date": "2020-06-26", "close": 28.7, "volume": 461504.0}, {"date": "2020-06-29", "close": 31.2, "volume": 70430.0}, {"date": "2020-06-30", "close": 31.0, "volume": 112236.0}, {"date": "2020-07-01", "close": 34.3, "volume": 43583.0}, {"date": "2020-07-02", "close": 36.3, "volume": 33803.0}, {"date": "2020-07-06", "close": 37.2, "volume": 57377.0}, {"date": "2020-07-07", "close": 35.1, "volume": 42561.0}, {"date": "2020-07-08", "close": 34.9, "volume": 22444.0}, {"date": "2020-07-09", "close": 34.7, "volume": 59216.0}, {"date": "2020-07-10", "close": 34.8, "volume": 9751.0}, {"date": "2020-07-13", "close": 33.4, "volume": 33165.0}, {"date": "2020-07-14", "close": 33.7, "volume": 12297.0}, {"date": "2020-07-15", "close": 35.1, "volume": 25051.0}, {"date": "2020-07-16", "close": 34.3, "volume": 16919.0}, {"date": "2020-07-17", "close": 33.6, "volume": 19119.0}, {"date": "2020-07-20", "close": 34.2, "volume": 13579.0}, {"date": "2020-07-21", "close": 33.6, "volume": 13586.0}, {"date": "2020-07-22", "close": 32.1, "volume": 12997.0}, {"date": "2020-07-23", "close": 32.2, "volume": 9238.0}, {"date": "2020-07-24", "close": 31.8, "volume": 7611.0}, {"date": "2020-07-27", "close": 31.2, "volume": 13561.0}, {"date": "2020-07-28", "close": 30.0, "volume": 9338.0}, {"date": "2020-07-29", "close": 31.6, "volume": 13829.0}, {"date": "2020-07-30", "close": 31.8, "volume": 8985.0}, {"date": "2020-07-31", "close": 31.1, "volume": 9710.0}, {"date": "2020-08-03", "close": 32.1, "volume": 12506.0}, {"date": "2020-08-04", "close": 33.1, "volume": 15468.0}, {"date": "2020-08-05", "close": 35.8, "volume": 27445.0}, {"date": "2020-08-06", "close": 40.0, "volume": 31901.0}, {"date": "2020-08-07", "close": 41.9, "volume": 31713.0}, {"date": "2020-08-10", "close": 42.0, "volume": 26729.0}, {"date": "2020-08-11", "close": 38.1, "volume": 17079.0}, {"date": "2020-08-12", "close": 37.5, "volume": 13083.0}, {"date": "2020-08-13", "close": 36.2, "volume": 10354.0}, {"date": "2020-08-14", "close": 36.6, "volume": 8162.0}, {"date": "2020-08-17", "close": 36.7, "volume": 8088.0}, {"date": "2020-08-18", "close": 36.9, "volume": 6404.0}, {"date": "2020-08-19", "close": 36.5, "volume": 6480.0}, {"date": "2020-08-20", "close": 36.0, "volume": 9337.0}, {"date": "2020-08-21", "close": 34.9, "volume": 12452.0}, {"date": "2020-08-24", "close": 35.3, "volume": 8316.0}, {"date": "2020-08-25", "close": 35.3, "volume": 12690.0}, {"date": "2020-08-26", "close": 34.9, "volume": 11099.0}, {"date": "2020-08-27", "close": 33.9, "volume": 17947.0}, {"date": "2020-08-28", "close": 33.7, "volume": 8979.0}, {"date": "2020-08-31", "close": 33.5, "volume": 10375.0}, {"date": "2020-09-01", "close": 33.5, "volume": 7942.0}, {"date": "2020-09-02", "close": 33.3, "volume": 10817.0}, {"date": "2020-09-03", "close": 32.6, "volume": 9383.0}, {"date": "2020-09-04", "close": 31.9, "volume": 6987.0}, {"date": "2020-09-08", "close": 30.8, "volume": 5296.0}, {"date": "2020-09-09", "close": 31.2, "volume": 6218.0}, {"date": "2020-09-10", "close": 32.2, "volume": 6885.0}, {"date": "2020-09-11", "close": 31.6, "volume": 9124.0}, {"date": "2020-09-14", "close": 32.7, "volume": 9202.0}, {"date": "2020-09-15", "close": 32.1, "volume": 5834.0}, {"date": "2020-09-16", "close": 31.6, "volume": 9272.0}, {"date": "2020-09-17", "close": 31.4, "volume": 7428.0}, {"date": "2020-09-18", "close": 32.5, "volume": 32923.0}, {"date": "2020-09-21", "close": 31.0, "volume": 11437.0}, {"date": "2020-09-22", "close": 29.9, "volume": 9538.0}, {"date": "2020-09-23", "close": 28.45, "volume": 12266.0}, {"date": "2020-09-24", "close": 27.5, "volume": 14129.0}, {"date": "2020-09-25", "close": 29.9, "volume": 35924.0}, {"date": "2020-09-28", "close": 29.9, "volume": 16741.0}, {"date": "2020-09-29", "close": 30.3, "volume": 11342.0}, {"date": "2020-09-30", "close": 30.1, "volume": 13875.0}, {"date": "2020-10-01", "close": 30.2, "volume": 5947.0}, {"date": "2020-10-02", "close": 30.5, "volume": 6417.0}, {"date": "2020-10-05", "close": 31.9, "volume": 6462.0}, {"date": "2020-10-06", "close": 32.1, "volume": 6190.0}, {"date": "2020-10-07", "close": 32.4, "volume": 5619.0}, {"date": "2020-10-08", "close": 33.0, "volume": 5565.0}, {"date": "2020-10-09", "close": 33.4, "volume": 12933.0}, {"date": "2020-10-12", "close": 33.8, "volume": 15182.0}, {"date": "2020-10-13", "close": 33.6, "volume": 5588.0}, {"date": "2020-10-14", "close": 32.6, "volume": 2162.0}, {"date": "2020-10-15", "close": 32.2, "volume": 16467.0}, {"date": "2020-10-16", "close": 32.9, "volume": 4196.0}, {"date": "2020-10-19", "close": 32.2, "volume": 3363.0}, {"date": "2020-10-20", "close": 31.4, "volume": 4594.0}, {"date": "2020-10-21", "close": 30.3, "volume": 3135.0}, {"date": "2020-10-22", "close": 30.0, "volume": 9291.0}, {"date": "2020-10-23", "close": 31.0, "volume": 8925.0}, {"date": "2020-10-26", "close": 31.6, "volume": 10564.0}, {"date": "2020-10-27", "close": 31.3, "volume": 3806.0}, {"date": "2020-10-28", "close": 32.1, "volume": 11939.0}, {"date": "2020-10-29", "close": 33.0, "volume": 11642.0}, {"date": "2020-10-30", "close": 33.8, "volume": 15592.0}, {"date": "2020-11-02", "close": 34.6, "volume": 22342.0}, {"date": "2020-11-03", "close": 37.3, "volume": 22491.0}, {"date": "2020-11-04", "close": 37.0, "volume": 8627.0}, {"date": "2020-11-05", "close": 37.4, "volume": 18012.0}, {"date": "2020-11-06", "close": 36.7, "volume": 17788.0}, {"date": "2020-11-09", "close": 37.7, "volume": 27402.0}, {"date": "2020-11-10", "close": 39.0, "volume": 15777.0}, {"date": "2020-11-11", "close": 39.2, "volume": 27126.0}, {"date": "2020-11-12", "close": 39.1, "volume": 22378.0}, {"date": "2020-11-13", "close": 40.5, "volume": 10422.0}, {"date": "2020-11-16", "close": 40.6, "volume": 23614.0}, {"date": "2020-11-17", "close": 40.0, "volume": 11320.0}, {"date": "2020-11-18", "close": 40.0, "volume": 8505.0}, {"date": "2020-11-19", "close": 39.1, "volume": 9650.0}, {"date": "2020-11-20", "close": 37.7, "volume": 18850.0}, {"date": "2020-11-23", "close": 37.4, "volume": 16011.0}, {"date": "2020-11-24", "close": 36.8, "volume": 18984.0}, {"date": "2020-11-25", "close": 37.8, "volume": 5017.0}, {"date": "2020-11-27", "close": 38.7, "volume": 4994.0}, {"date": "2020-11-30", "close": 39.2, "volume": 6820.0}, {"date": "2020-12-01", "close": 39.2, "volume": 6260.0}, {"date": "2020-12-02", "close": 39.4, "volume": 6336.0}, {"date": "2020-12-03", "close": 38.9, "volume": 2555.0}, {"date": "2020-12-04", "close": 39.2, "volume": 2805.0}, {"date": "2020-12-07", "close": 39.6, "volume": 12835.0}, {"date": "2020-12-08", "close": 42.4, "volume": 17006.0}, {"date": "2020-12-09", "close": 41.0, "volume": 19150.0}, {"date": "2020-12-10", "close": 41.8, "volume": 7662.0}, {"date": "2020-12-11", "close": 41.5, "volume": 9275.0}, {"date": "2020-12-14", "close": 42.4, "volume": 9365.0}, {"date": "2020-12-15", "close": 42.9, "volume": 14928.0}, {"date": "2020-12-16", "close": 40.7, "volume": 8581.0}, {"date": "2020-12-17", "close": 42.0, "volume": 6902.0}, {"date": "2020-12-18", "close": 45.0, "volume": 41341.0}, {"date": "2020-12-21", "close": 43.7, "volume": 10628.0}, {"date": "2020-12-22", "close": 43.2, "volume": 5702.0}, {"date": "2020-12-23", "close": 43.2, "volume": 11950.0}, {"date": "2020-12-24", "close": 40.8, "volume": 4673.0}, {"date": "2020-12-28", "close": 43.2, "volume": 7451.0}, {"date": "2020-12-29", "close": 41.9, "volume": 3969.0}, {"date": "2020-12-30", "close": 42.7, "volume": 10378.0}, {"date": "2020-12-31", "close": 42.9, "volume": 11183.0}, {"date": "2021-01-04", "close": 42.2, "volume": 11902.0}, {"date": "2021-01-05", "close": 42.7, "volume": 5862.0}, {"date": "2021-01-06", "close": 43.4, "volume": 23941.0}, {"date": "2021-01-07", "close": 43.8, "volume": 21665.0}, {"date": "2021-01-08", "close": 42.2, "volume": 6340.0}, {"date": "2021-01-11", "close": 41.7, "volume": 9292.0}, {"date": "2021-01-12", "close": 41.0, "volume": 10255.0}, {"date": "2021-01-13", "close": 41.2, "volume": 11337.0}, {"date": "2021-01-14", "close": 41.5, "volume": 13145.0}, {"date": "2021-01-15", "close": 43.4, "volume": 28332.0}, {"date": "2021-01-19", "close": 42.7, "volume": 14370.0}, {"date": "2021-01-20", "close": 42.8, "volume": 8338.0}, {"date": "2021-01-21", "close": 42.0, "volume": 6737.0}, {"date": "2021-01-22", "close": 43.9, "volume": 16608.0}, {"date": "2021-01-25", "close": 46.5, "volume": 19017.0}, {"date": "2021-01-26", "close": 46.2, "volume": 12801.0}, {"date": "2021-01-27", "close": 45.4, "volume": 17878.0}, {"date": "2021-01-28", "close": 45.2, "volume": 12264.0}, {"date": "2021-01-29", "close": 46.4, "volume": 11942.0}, {"date": "2021-02-01", "close": 48.5, "volume": 13579.0}, {"date": "2021-02-02", "close": 47.9, "volume": 12209.0}, {"date": "2021-02-03", "close": 46.1, "volume": 13973.0}, {"date": "2021-02-04", "close": 47.7, "volume": 7155.0}, {"date": "2021-02-05", "close": 48.8, "volume": 11056.0}, {"date": "2021-02-08", "close": 51.6, "volume": 14148.0}, {"date": "2021-02-09", "close": 50.0, "volume": 18114.0}, {"date": "2021-02-10", "close": 47.5, "volume": 12056.0}, {"date": "2021-02-11", "close": 46.9, "volume": 8090.0}, {"date": "2021-02-12", "close": 47.3, "volume": 6524.0}, {"date": "2021-02-16", "close": 47.6, "volume": 13031.0}, {"date": "2021-02-17", "close": 47.0, "volume": 8822.0}, {"date": "2021-02-18", "close": 45.5, "volume": 10255.0}, {"date": "2021-02-19", "close": 46.0, "volume": 6092.0}, {"date": "2021-02-22", "close": 45.0, "volume": 11584.0}, {"date": "2021-02-23", "close": 45.6, "volume": 21542.0}, {"date": "2021-02-24", "close": 45.0, "volume": 15048.0}, {"date": "2021-02-25", "close": 43.3, "volume": 29807.0}, {"date": "2021-02-26", "close": 43.9, "volume": 10787.0}, {"date": "2021-03-01", "close": 44.2, "volume": 9198.0}, {"date": "2021-03-02", "close": 43.2, "volume": 5941.0}, {"date": "2021-03-03", "close": 43.0, "volume": 9927.0}, {"date": "2021-03-04", "close": 39.1, "volume": 18639.0}, {"date": "2021-03-05", "close": 42.4, "volume": 18594.0}, {"date": "2021-03-08", "close": 43.8, "volume": 17404.0}, {"date": "2021-03-09", "close": 45.5, "volume": 20855.0}, {"date": "2021-03-10", "close": 52.2, "volume": 42427.0}, {"date": "2021-03-11", "close": 63.7, "volume": 100878.0}, {"date": "2021-03-12", "close": 64.2, "volume": 55528.0}, {"date": "2021-03-15", "close": 66.9, "volume": 59249.0}, {"date": "2021-03-16", "close": 69.9, "volume": 63437.0}, {"date": "2021-03-17", "close": 67.7, "volume": 42362.0}, {"date": "2021-03-18", "close": 63.3, "volume": 40324.0}, {"date": "2021-03-19", "close": 61.0, "volume": 82853.0}, {"date": "2021-03-22", "close": 59.1, "volume": 32679.0}, {"date": "2021-03-23", "close": 55.1, "volume": 28932.0}, {"date": "2021-03-24", "close": 55.0, "volume": 22326.0}, {"date": "2021-03-25", "close": 54.7, "volume": 24988.0}, {"date": "2021-03-26", "close": 55.0, "volume": 20149.0}, {"date": "2021-03-29", "close": 53.9, "volume": 18740.0}, {"date": "2021-03-30", "close": 54.4, "volume": 13158.0}, {"date": "2021-03-31", "close": 54.6, "volume": 35639.0}, {"date": "2021-04-01", "close": 54.4, "volume": 14157.0}, {"date": "2021-04-05", "close": 57.6, "volume": 24618.0}, {"date": "2021-04-06", "close": 64.0, "volume": 37359.0}, {"date": "2021-04-07", "close": 62.8, "volume": 22677.0}, {"date": "2021-04-08", "close": 65.5, "volume": 27952.0}, {"date": "2021-04-09", "close": 65.3, "volume": 18329.0}, {"date": "2021-04-12", "close": 66.0, "volume": 24639.0}, {"date": "2021-04-13", "close": 69.1, "volume": 23633.0}, {"date": "2021-04-14", "close": 66.4, "volume": 27204.0}, {"date": "2021-04-15", "close": 67.8, "volume": 20167.0}, {"date": "2021-04-16", "close": 69.7, "volume": 34324.0}, {"date": "2021-04-19", "close": 68.3, "volume": 16549.0}, {"date": "2021-04-20", "close": 67.1, "volume": 13697.0}, {"date": "2021-04-21", "close": 65.4, "volume": 16064.0}, {"date": "2021-04-22", "close": 65.1, "volume": 10698.0}, {"date": "2021-04-23", "close": 66.6, "volume": 10456.0}, {"date": "2021-04-26", "close": 70.0, "volume": 27470.0}, {"date": "2021-04-27", "close": 70.2, "volume": 23747.0}, {"date": "2021-04-28", "close": 70.3, "volume": 20125.0}, {"date": "2021-04-29", "close": 72.0, "volume": 26766.0}, {"date": "2021-04-30", "close": 69.3, "volume": 36503.0}, {"date": "2021-05-03", "close": 69.8, "volume": 25666.0}, {"date": "2021-05-04", "close": 68.7, "volume": 19901.0}, {"date": "2021-05-05", "close": 67.9, "volume": 21965.0}, {"date": "2021-05-06", "close": 73.5, "volume": 68655.0}, {"date": "2021-05-07", "close": 73.4, "volume": 38668.0}, {"date": "2021-05-10", "close": 69.5, "volume": 41307.0}, {"date": "2021-05-11", "close": 70.1, "volume": 25541.0}, {"date": "2021-05-12", "close": 69.5, "volume": 32776.0}, {"date": "2021-05-13", "close": 69.2, "volume": 27140.0}, {"date": "2021-05-14", "close": 70.1, "volume": 15591.0}, {"date": "2021-05-17", "close": 73.5, "volume": 29647.0}, {"date": "2021-05-18", "close": 73.2, "volume": 26069.0}, {"date": "2021-05-19", "close": 71.5, "volume": 27413.0}, {"date": "2021-05-20", "close": 70.0, "volume": 23380.0}, {"date": "2021-05-21", "close": 71.5, "volume": 29781.0}, {"date": "2021-05-24", "close": 72.7, "volume": 19508.0}, {"date": "2021-05-25", "close": 69.4, "volume": 23351.0}, {"date": "2021-05-26", "close": 69.7, "volume": 26260.0}, {"date": "2021-05-27", "close": 68.4, "volume": 37254.0}, {"date": "2021-05-28", "close": 70.0, "volume": 21523.0}, {"date": "2021-06-01", "close": 73.0, "volume": 30960.0}, {"date": "2021-06-02", "close": 71.5, "volume": 21899.0}, {"date": "2021-06-03", "close": 71.3, "volume": 17657.0}, {"date": "2021-06-04", "close": 71.3, "volume": 14992.0}, {"date": "2021-06-07", "close": 72.8, "volume": 26992.0}, {"date": "2021-06-08", "close": 74.4, "volume": 32123.0}, {"date": "2021-06-09", "close": 76.4, "volume": 32129.0}, {"date": "2021-06-10", "close": 77.2, "volume": 47908.0}, {"date": "2021-06-11", "close": 76.4, "volume": 16120.0}, {"date": "2021-06-14", "close": 73.5, "volume": 17257.0}, {"date": "2021-06-15", "close": 75.5, "volume": 33587.0}, {"date": "2021-06-16", "close": 77.2, "volume": 22217.0}, {"date": "2021-06-17", "close": 73.4, "volume": 15197.0}, {"date": "2021-06-18", "close": 71.7, "volume": 23790.0}, {"date": "2021-06-21", "close": 73.2, "volume": 11784.0}, {"date": "2021-06-22", "close": 72.3, "volume": 7999.0}, {"date": "2021-06-23", "close": 73.2, "volume": 7324.0}, {"date": "2021-06-24", "close": 73.3, "volume": 8183.0}, {"date": "2021-06-25", "close": 77.5, "volume": 162902.0}, {"date": "2021-06-28", "close": 80.0, "volume": 33247.0}, {"date": "2021-06-29", "close": 84.0, "volume": 31403.0}, {"date": "2021-06-30", "close": 83.3, "volume": 25863.0}, {"date": "2021-07-01", "close": 82.4, "volume": 30700.0}, {"date": "2021-07-02", "close": 82.3, "volume": 17618.0}, {"date": "2021-07-06", "close": 81.5, "volume": 23282.0}, {"date": "2021-07-07", "close": 81.4, "volume": 18349.0}, {"date": "2021-07-08", "close": 80.3, "volume": 18039.0}, {"date": "2021-07-09", "close": 81.7, "volume": 20401.0}, {"date": "2021-07-12", "close": 80.2, "volume": 14951.0}, {"date": "2021-07-13", "close": 79.9, "volume": 14783.0}, {"date": "2021-07-14", "close": 76.4, "volume": 18558.0}, {"date": "2021-07-15", "close": 76.1, "volume": 17066.0}, {"date": "2021-07-16", "close": 75.7, "volume": 8514.0}, {"date": "2021-07-19", "close": 73.6, "volume": 18695.0}, {"date": "2021-07-20", "close": 75.8, "volume": 23391.0}, {"date": "2021-07-21", "close": 80.1, "volume": 17885.0}, {"date": "2021-07-22", "close": 80.5, "volume": 13582.0}, {"date": "2021-07-23", "close": 81.5, "volume": 16733.0}, {"date": "2021-07-26", "close": 77.8, "volume": 26104.0}, {"date": "2021-07-27", "close": 76.8, "volume": 15463.0}, {"date": "2021-07-28", "close": 80.0, "volume": 10890.0}, {"date": "2021-07-29", "close": 80.5, "volume": 14643.0}, {"date": "2021-07-30", "close": 78.9, "volume": 10931.0}, {"date": "2021-08-02", "close": 79.9, "volume": 18482.0}, {"date": "2021-08-03", "close": 82.9, "volume": 31760.0}, {"date": "2021-08-04", "close": 81.6, "volume": 23682.0}, {"date": "2021-08-05", "close": 80.0, "volume": 26826.0}, {"date": "2021-08-06", "close": 79.3, "volume": 17922.0}, {"date": "2021-08-09", "close": 78.5, "volume": 15129.0}, {"date": "2021-08-10", "close": 80.3, "volume": 17220.0}, {"date": "2021-08-11", "close": 82.6, "volume": 16168.0}, {"date": "2021-08-12", "close": 84.7, "volume": 24457.0}, {"date": "2021-08-13", "close": 84.6, "volume": 25395.0}, {"date": "2021-08-16", "close": 82.1, "volume": 13327.0}, {"date": "2021-08-17", "close": 79.9, "volume": 18314.0}, {"date": "2021-08-18", "close": 81.0, "volume": 20901.0}, {"date": "2021-08-19", "close": 83.3, "volume": 16570.0}, {"date": "2021-08-20", "close": 79.5, "volume": 23822.0}, {"date": "2021-08-23", "close": 80.7, "volume": 30131.0}, {"date": "2021-08-24", "close": 82.5, "volume": 14668.0}, {"date": "2021-08-25", "close": 82.4, "volume": 11491.0}, {"date": "2021-08-26", "close": 81.4, "volume": 14050.0}, {"date": "2021-08-27", "close": 81.8, "volume": 12516.0}, {"date": "2021-08-30", "close": 82.6, "volume": 15743.0}, {"date": "2021-08-31", "close": 82.6, "volume": 18040.0}, {"date": "2021-09-01", "close": 82.9, "volume": 23926.0}, {"date": "2021-09-02", "close": 83.5, "volume": 28638.0}, {"date": "2021-09-03", "close": 82.4, "volume": 13379.0}, {"date": "2021-09-07", "close": 83.0, "volume": 11036.0}, {"date": "2021-09-08", "close": 82.5, "volume": 17124.0}, {"date": "2021-09-09", "close": 81.3, "volume": 12769.0}, {"date": "2021-09-10", "close": 77.2, "volume": 28514.0}, {"date": "2021-09-13", "close": 76.9, "volume": 22104.0}, {"date": "2021-09-14", "close": 76.4, "volume": 29201.0}, {"date": "2021-09-15", "close": 78.4, "volume": 19481.0}, {"date": "2021-09-16", "close": 78.7, "volume": 15446.0}, {"date": "2021-09-17", "close": 76.6, "volume": 30803.0}, {"date": "2021-09-20", "close": 76.0, "volume": 15211.0}, {"date": "2021-09-21", "close": 77.0, "volume": 15280.0}, {"date": "2021-09-22", "close": 76.5, "volume": 9687.0}, {"date": "2021-09-23", "close": 77.8, "volume": 10529.0}, {"date": "2021-09-24", "close": 76.8, "volume": 15514.0}, {"date": "2021-09-27", "close": 78.1, "volume": 18032.0}, {"date": "2021-09-28", "close": 74.1, "volume": 19306.0}, {"date": "2021-09-29", "close": 70.0, "volume": 24220.0}, {"date": "2021-09-30", "close": 69.8, "volume": 11730.0}, {"date": "2021-10-01", "close": 70.6, "volume": 12081.0}, {"date": "2021-10-04", "close": 67.0, "volume": 17589.0}, {"date": "2021-10-05", "close": 69.6, "volume": 26198.0}, {"date": "2021-10-06", "close": 68.1, "volume": 34160.0}, {"date": "2021-10-07", "close": 67.5, "volume": 14501.0}, {"date": "2021-10-08", "close": 66.6, "volume": 16171.0}, {"date": "2021-10-11", "close": 64.9, "volume": 24036.0}, {"date": "2021-10-12", "close": 66.5, "volume": 17397.0}, {"date": "2021-10-13", "close": 66.4, "volume": 21290.0}, {"date": "2021-10-14", "close": 68.1, "volume": 12445.0}, {"date": "2021-10-15", "close": 68.4, "volume": 12691.0}, {"date": "2021-10-18", "close": 67.1, "volume": 10690.0}, {"date": "2021-10-19", "close": 68.9, "volume": 14125.0}, {"date": "2021-10-20", "close": 69.5, "volume": 13840.0}, {"date": "2021-10-21", "close": 70.7, "volume": 7699.0}, {"date": "2021-10-22", "close": 69.6, "volume": 8558.0}, {"date": "2021-10-25", "close": 70.9, "volume": 11802.0}, {"date": "2021-10-26", "close": 71.4, "volume": 8822.0}, {"date": "2021-10-27", "close": 70.1, "volume": 12455.0}, {"date": "2021-10-28", "close": 72.3, "volume": 14799.0}, {"date": "2021-10-29", "close": 75.3, "volume": 19187.0}, {"date": "2021-11-01", "close": 73.7, "volume": 19719.0}, {"date": "2021-11-02", "close": 72.6, "volume": 40205.0}, {"date": "2021-11-03", "close": 78.2, "volume": 25932.0}, {"date": "2021-11-04", "close": 79.8, "volume": 16951.0}, {"date": "2021-11-05", "close": 81.8, "volume": 20724.0}, {"date": "2021-11-08", "close": 78.4, "volume": 16368.0}, {"date": "2021-11-09", "close": 76.2, "volume": 10445.0}, {"date": "2021-11-10", "close": 75.3, "volume": 13301.0}, {"date": "2021-11-11", "close": 77.4, "volume": 7653.0}, {"date": "2021-11-12", "close": 80.5, "volume": 18244.0}, {"date": "2021-11-15", "close": 77.7, "volume": 11802.0}, {"date": "2021-11-16", "close": 78.6, "volume": 6906.0}, {"date": "2021-11-17", "close": 77.1, "volume": 8362.0}, {"date": "2021-11-18", "close": 75.8, "volume": 8376.0}, {"date": "2021-11-19", "close": 74.4, "volume": 8017.0}, {"date": "2021-11-22", "close": 72.2, "volume": 11092.0}, {"date": "2021-11-23", "close": 72.3, "volume": 10330.0}, {"date": "2021-11-24", "close": 71.2, "volume": 5193.0}, {"date": "2021-11-26", "close": 69.0, "volume": 14495.0}, {"date": "2021-11-29", "close": 66.9, "volume": 18843.0}, {"date": "2021-11-30", "close": 66.9, "volume": 12450.0}, {"date": "2021-12-01", "close": 63.7, "volume": 11458.0}, {"date": "2021-12-02", "close": 66.0, "volume": 9703.0}, {"date": "2021-12-03", "close": 66.0, "volume": 19340.0}, {"date": "2021-12-06", "close": 66.4, "volume": 18343.0}, {"date": "2021-12-07", "close": 70.2, "volume": 22228.0}, {"date": "2021-12-08", "close": 71.0, "volume": 9287.0}, {"date": "2021-12-09", "close": 69.7, "volume": 10951.0}, {"date": "2021-12-10", "close": 70.0, "volume": 20464.0}, {"date": "2021-12-13", "close": 69.2, "volume": 14949.0}, {"date": "2021-12-14", "close": 69.7, "volume": 16212.0}, {"date": "2021-12-15", "close": 69.4, "volume": 44747.0}, {"date": "2021-12-16", "close": 67.2, "volume": 39342.0}, {"date": "2021-12-17", "close": 68.4, "volume": 68560.0}, {"date": "2021-12-20", "close": 66.8, "volume": 9767.0}, {"date": "2021-12-21", "close": 69.4, "volume": 10509.0}, {"date": "2021-12-22", "close": 71.1, "volume": 10218.0}, {"date": "2021-12-23", "close": 71.0, "volume": 18278.0}, {"date": "2021-12-27", "close": 73.0, "volume": 12064.0}, {"date": "2021-12-28", "close": 71.9, "volume": 10545.0}, {"date": "2021-12-29", "close": 72.7, "volume": 6804.0}, {"date": "2021-12-30", "close": 71.7, "volume": 8855.0}, {"date": "2021-12-31", "close": 70.5, "volume": 7571.0}, {"date": "2022-01-03", "close": 71.4, "volume": 28845.0}, {"date": "2022-01-04", "close": 70.4, "volume": 17584.0}, {"date": "2022-01-05", "close": 66.5, "volume": 22285.0}, {"date": "2022-01-06", "close": 68.9, "volume": 30416.0}, {"date": "2022-01-07", "close": 66.6, "volume": 16086.0}, {"date": "2022-01-10", "close": 66.3, "volume": 12804.0}, {"date": "2022-01-11", "close": 65.5, "volume": 8297.0}, {"date": "2022-01-12", "close": 64.9, "volume": 9309.0}, {"date": "2022-01-13", "close": 62.8, "volume": 9036.0}, {"date": "2022-01-14", "close": 60.6, "volume": 15217.0}, {"date": "2022-01-18", "close": 57.6, "volume": 15825.0}, {"date": "2022-01-19", "close": 56.3, "volume": 12087.0}, {"date": "2022-01-20", "close": 55.3, "volume": 8859.0}, {"date": "2022-01-21", "close": 57.6, "volume": 24231.0}, {"date": "2022-01-24", "close": 59.2, "volume": 28295.0}, {"date": "2022-01-25", "close": 56.9, "volume": 15770.0}, {"date": "2022-01-26", "close": 56.2, "volume": 33188.0}, {"date": "2022-01-27", "close": 55.9, "volume": 7365.0}, {"date": "2022-01-28", "close": 57.4, "volume": 8713.0}, {"date": "2022-01-31", "close": 58.2, "volume": 12869.0}, {"date": "2022-02-01", "close": 59.8, "volume": 13835.0}, {"date": "2022-02-02", "close": 60.9, "volume": 15496.0}, {"date": "2022-02-03", "close": 57.9, "volume": 11570.0}, {"date": "2022-02-04", "close": 59.2, "volume": 17199.0}, {"date": "2022-02-07", "close": 60.1, "volume": 10741.0}, {"date": "2022-02-08", "close": 61.3, "volume": 6621.0}, {"date": "2022-02-09", "close": 60.7, "volume": 14090.0}, {"date": "2022-02-10", "close": 58.0, "volume": 24268.0}, {"date": "2022-02-11", "close": 56.7, "volume": 14575.0}, {"date": "2022-02-14", "close": 55.9, "volume": 10374.0}, {"date": "2022-02-15", "close": 54.9, "volume": 23214.0}, {"date": "2022-02-16", "close": 56.0, "volume": 10755.0}, {"date": "2022-02-17", "close": 53.1, "volume": 10831.0}, {"date": "2022-02-18", "close": 52.3, "volume": 8950.0}, {"date": "2022-02-22", "close": 53.4, "volume": 9778.0}, {"date": "2022-02-23", "close": 51.6, "volume": 7519.0}, {"date": "2022-02-24", "close": 52.0, "volume": 9232.0}, {"date": "2022-02-25", "close": 53.7, "volume": 8776.0}, {"date": "2022-02-28", "close": 54.0, "volume": 11367.0}, {"date": "2022-03-01", "close": 54.8, "volume": 14429.0}, {"date": "2022-03-02", "close": 54.1, "volume": 14653.0}, {"date": "2022-03-03", "close": 54.2, "volume": 12519.0}, {"date": "2022-03-04", "close": 54.2, "volume": 10122.0}, {"date": "2022-03-07", "close": 54.0, "volume": 13439.0}, {"date": "2022-03-08", "close": 57.9, "volume": 23446.0}, {"date": "2022-03-09", "close": 62.5, "volume": 21045.0}, {"date": "2022-03-10", "close": 64.1, "volume": 24064.0}, {"date": "2022-03-11", "close": 62.1, "volume": 20743.0}, {"date": "2022-03-14", "close": 58.3, "volume": 34649.0}, {"date": "2022-03-15", "close": 58.9, "volume": 12040.0}, {"date": "2022-03-16", "close": 61.2, "volume": 13804.0}, {"date": "2022-03-17", "close": 62.1, "volume": 10346.0}, {"date": "2022-03-18", "close": 61.5, "volume": 44588.0}, {"date": "2022-03-21", "close": 59.3, "volume": 9765.0}, {"date": "2022-03-22", "close": 59.6, "volume": 11616.0}, {"date": "2022-03-23", "close": 58.3, "volume": 17179.0}, {"date": "2022-03-24", "close": 58.0, "volume": 12728.0}, {"date": "2022-03-25", "close": 59.4, "volume": 27185.0}, {"date": "2022-03-28", "close": 59.2, "volume": 23474.0}, {"date": "2022-03-29", "close": 62.0, "volume": 16097.0}, {"date": "2022-03-30", "close": 63.5, "volume": 14419.0}, {"date": "2022-03-31", "close": 62.1, "volume": 12869.0}, {"date": "2022-04-01", "close": 62.3, "volume": 14670.0}, {"date": "2022-04-04", "close": 62.9, "volume": 12238.0}, {"date": "2022-04-05", "close": 62.0, "volume": 10555.0}, {"date": "2022-04-06", "close": 63.2, "volume": 13673.0}, {"date": "2022-04-07", "close": 64.2, "volume": 13402.0}, {"date": "2022-04-08", "close": 63.4, "volume": 9703.0}, {"date": "2022-04-11", "close": 62.1, "volume": 10312.0}, {"date": "2022-04-12", "close": 60.5, "volume": 12091.0}, {"date": "2022-04-13", "close": 60.1, "volume": 11272.0}, {"date": "2022-04-14", "close": 58.8, "volume": 9862.0}, {"date": "2022-04-18", "close": 57.7, "volume": 13692.0}, {"date": "2022-04-19", "close": 57.2, "volume": 12720.0}, {"date": "2022-04-20", "close": 59.9, "volume": 13588.0}, {"date": "2022-04-21", "close": 60.1, "volume": 19927.0}, {"date": "2022-04-22", "close": 58.2, "volume": 21724.0}, {"date": "2022-04-25", "close": 56.4, "volume": 15326.0}, {"date": "2022-04-26", "close": 54.5, "volume": 17433.0}, {"date": "2022-04-27", "close": 54.4, "volume": 21765.0}, {"date": "2022-04-28", "close": 52.5, "volume": 12529.0}, {"date": "2022-04-29", "close": 52.2, "volume": 24226.0}, {"date": "2022-05-02", "close": 55.3, "volume": 13212.0}, {"date": "2022-05-03", "close": 56.5, "volume": 14735.0}, {"date": "2022-05-04", "close": 46.3, "volume": 88235.0}, {"date": "2022-05-05", "close": 41.2, "volume": 46831.0}, {"date": "2022-05-06", "close": 37.6, "volume": 50455.0}, {"date": "2022-05-09", "close": 34.3, "volume": 39069.0}, {"date": "2022-05-10", "close": 35.8, "volume": 49546.0}, {"date": "2022-05-11", "close": 38.3, "volume": 39673.0}, {"date": "2022-05-12", "close": 37.4, "volume": 25991.0}, {"date": "2022-05-13", "close": 37.8, "volume": 31363.0}, {"date": "2022-05-16", "close": 36.8, "volume": 20759.0}, {"date": "2022-05-17", "close": 37.4, "volume": 18297.0}, {"date": "2022-05-18", "close": 36.5, "volume": 16656.0}, {"date": "2022-05-19", "close": 37.2, "volume": 23982.0}, {"date": "2022-05-20", "close": 36.8, "volume": 14043.0}, {"date": "2022-05-23", "close": 38.3, "volume": 17040.0}, {"date": "2022-05-24", "close": 37.9, "volume": 17671.0}, {"date": "2022-05-25", "close": 37.5, "volume": 14866.0}, {"date": "2022-05-26", "close": 37.5, "volume": 15510.0}, {"date": "2022-05-27", "close": 37.5, "volume": 22245.0}, {"date": "2022-05-31", "close": 36.6, "volume": 29220.0}, {"date": "2022-06-01", "close": 35.6, "volume": 42898.0}, {"date": "2022-06-02", "close": 36.4, "volume": 32206.0}, {"date": "2022-06-03", "close": 39.2, "volume": 25415.0}, {"date": "2022-06-06", "close": 37.5, "volume": 22783.0}, {"date": "2022-06-07", "close": 43.1, "volume": 33866.0}, {"date": "2022-06-08", "close": 42.7, "volume": 28877.0}, {"date": "2022-06-09", "close": 43.2, "volume": 29537.0}, {"date": "2022-06-10", "close": 39.5, "volume": 17896.0}, {"date": "2022-06-13", "close": 37.0, "volume": 18202.0}, {"date": "2022-06-14", "close": 36.7, "volume": 41355.0}, {"date": "2022-06-15", "close": 36.7, "volume": 22448.0}, {"date": "2022-06-16", "close": 33.3, "volume": 33077.0}, {"date": "2022-06-17", "close": 32.8, "volume": 59788.0}, {"date": "2022-06-21", "close": 34.9, "volume": 52305.0}, {"date": "2022-06-22", "close": 36.0, "volume": 38372.0}, {"date": "2022-06-23", "close": 35.9, "volume": 35971.0}, {"date": "2022-06-24", "close": 38.2, "volume": 467374.0}, {"date": "2022-06-27", "close": 37.7, "volume": 11557.0}, {"date": "2022-06-28", "close": 36.6, "volume": 21073.0}, {"date": "2022-06-29", "close": 36.1, "volume": 12630.0}, {"date": "2022-06-30", "close": 36.0, "volume": 13391.0}, {"date": "2022-07-01", "close": 37.0, "volume": 20139.0}, {"date": "2022-07-05", "close": 36.9, "volume": 17950.0}, {"date": "2022-07-06", "close": 36.4, "volume": 14634.0}, {"date": "2022-07-07", "close": 39.2, "volume": 14129.0}, {"date": "2022-07-08", "close": 39.0, "volume": 7380.0}, {"date": "2022-07-11", "close": 38.2, "volume": 9526.0}, {"date": "2022-07-12", "close": 36.5, "volume": 21672.0}, {"date": "2022-07-13", "close": 36.5, "volume": 16436.0}, {"date": "2022-07-14", "close": 35.8, "volume": 17986.0}, {"date": "2022-07-15", "close": 36.5, "volume": 14585.0}, {"date": "2022-07-18", "close": 36.3, "volume": 10271.0}, {"date": "2022-07-19", "close": 35.5, "volume": 12828.0}, {"date": "2022-07-20", "close": 36.5, "volume": 10629.0}, {"date": "2022-07-21", "close": 37.3, "volume": 7315.0}, {"date": "2022-07-22", "close": 37.2, "volume": 5859.0}, {"date": "2022-07-25", "close": 37.1, "volume": 9326.0}, {"date": "2022-07-26", "close": 35.6, "volume": 8184.0}, {"date": "2022-07-27", "close": 36.9, "volume": 5870.0}, {"date": "2022-07-28", "close": 36.7, "volume": 3289.0}, {"date": "2022-07-29", "close": 37.6, "volume": 6433.0}, {"date": "2022-08-01", "close": 37.3, "volume": 36494.0}, {"date": "2022-08-02", "close": 37.2, "volume": 6766.0}, {"date": "2022-08-03", "close": 38.1, "volume": 9554.0}, {"date": "2022-08-04", "close": 36.0, "volume": 60638.0}, {"date": "2022-08-05", "close": 35.3, "volume": 16983.0}, {"date": "2022-08-08", "close": 34.0, "volume": 15665.0}, {"date": "2022-08-09", "close": 33.6, "volume": 14917.0}, {"date": "2022-08-10", "close": 33.3, "volume": 9277.0}, {"date": "2022-08-11", "close": 32.9, "volume": 12915.0}, {"date": "2022-08-12", "close": 32.8, "volume": 14248.0}, {"date": "2022-08-15", "close": 32.3, "volume": 11548.0}, {"date": "2022-08-16", "close": 31.6, "volume": 11647.0}, {"date": "2022-08-17", "close": 31.9, "volume": 10193.0}, {"date": "2022-08-18", "close": 31.8, "volume": 6974.0}, {"date": "2022-08-19", "close": 32.5, "volume": 13989.0}, {"date": "2022-08-22", "close": 31.7, "volume": 11749.0}, {"date": "2022-08-23", "close": 31.7, "volume": 11234.0}, {"date": "2022-08-24", "close": 31.9, "volume": 9837.0}, {"date": "2022-08-25", "close": 34.0, "volume": 8773.0}, {"date": "2022-08-26", "close": 32.9, "volume": 9685.0}, {"date": "2022-08-29", "close": 33.1, "volume": 4551.0}, {"date": "2022-08-30", "close": 32.9, "volume": 5977.0}, {"date": "2022-08-31", "close": 33.0, "volume": 6833.0}, {"date": "2022-09-01", "close": 32.2, "volume": 5912.0}, {"date": "2022-09-02", "close": 32.2, "volume": 6715.0}, {"date": "2022-09-06", "close": 31.5, "volume": 6475.0}, {"date": "2022-09-07", "close": 32.0, "volume": 7485.0}, {"date": "2022-09-08", "close": 31.9, "volume": 2149.0}, {"date": "2022-09-09", "close": 31.6, "volume": 7225.0}, {"date": "2022-09-12", "close": 31.5, "volume": 15320.0}, {"date": "2022-09-13", "close": 31.2, "volume": 7301.0}, {"date": "2022-09-14", "close": 31.0, "volume": 11223.0}, {"date": "2022-09-15", "close": 31.0, "volume": 5051.0}, {"date": "2022-09-16", "close": 29.7, "volume": 25689.0}, {"date": "2022-09-19", "close": 28.8, "volume": 10612.0}, {"date": "2022-09-20", "close": 28.4, "volume": 20365.0}, {"date": "2022-09-21", "close": 27.5, "volume": 6508.0}, {"date": "2022-09-22", "close": 26.0, "volume": 6793.0}, {"date": "2022-09-23", "close": 25.8, "volume": 20501.0}, {"date": "2022-09-26", "close": 24.0, "volume": 31407.0}, {"date": "2022-09-27", "close": 23.3, "volume": 53302.0}, {"date": "2022-09-28", "close": 25.6, "volume": 16698.0}, {"date": "2022-09-29", "close": 26.0, "volume": 7921.0}, {"date": "2022-09-30", "close": 25.6, "volume": 11132.0}, {"date": "2022-10-03", "close": 26.5, "volume": 4842.0}, {"date": "2022-10-04", "close": 26.7, "volume": 11556.0}, {"date": "2022-10-05", "close": 24.6, "volume": 10177.0}, {"date": "2022-10-06", "close": 25.1, "volume": 12143.0}, {"date": "2022-10-07", "close": 24.5, "volume": 12957.0}, {"date": "2022-10-10", "close": 24.8, "volume": 6428.0}, {"date": "2022-10-11", "close": 23.2, "volume": 4996.0}, {"date": "2022-10-12", "close": 22.9, "volume": 8240.0}, {"date": "2022-10-13", "close": 23.4, "volume": 6562.0}, {"date": "2022-10-14", "close": 22.6, "volume": 19080.0}, {"date": "2022-10-17", "close": 23.4, "volume": 2101.0}, {"date": "2022-10-18", "close": 22.6, "volume": 4408.0}, {"date": "2022-10-19", "close": 21.7, "volume": 6281.0}, {"date": "2022-10-20", "close": 21.8, "volume": 3813.0}, {"date": "2022-10-21", "close": 22.6, "volume": 7871.0}, {"date": "2022-10-24", "close": 23.0, "volume": 5534.0}, {"date": "2022-10-25", "close": 23.0, "volume": 5003.0}, {"date": "2022-10-26", "close": 24.1, "volume": 5188.0}, {"date": "2022-10-27", "close": 25.2, "volume": 6764.0}, {"date": "2022-10-28", "close": 26.3, "volume": 5240.0}, {"date": "2022-10-31", "close": 26.9, "volume": 8144.0}, {"date": "2022-11-01", "close": 27.6, "volume": 6797.0}, {"date": "2022-11-02", "close": 26.8, "volume": 5213.0}, {"date": "2022-11-03", "close": 26.5, "volume": 4800.0}, {"date": "2022-11-04", "close": 25.4, "volume": 3271.0}, {"date": "2022-11-07", "close": 25.1, "volume": 3891.0}, {"date": "2022-11-08", "close": 24.2, "volume": 47001.0}, {"date": "2022-11-09", "close": 21.9, "volume": 43496.0}, {"date": "2022-11-10", "close": 23.4, "volume": 13382.0}, {"date": "2022-11-11", "close": 24.0, "volume": 10463.0}, {"date": "2022-11-14", "close": 26.5, "volume": 10119.0}, {"date": "2022-11-15", "close": 24.0, "volume": 22090.0}, {"date": "2022-11-16", "close": 23.2, "volume": 14041.0}, {"date": "2022-11-17", "close": 23.4, "volume": 10125.0}, {"date": "2022-11-18", "close": 22.8, "volume": 4373.0}, {"date": "2022-11-21", "close": 22.4, "volume": 4627.0}, {"date": "2022-11-22", "close": 24.3, "volume": 8792.0}, {"date": "2022-11-23", "close": 24.4, "volume": 3456.0}, {"date": "2022-11-25", "close": 24.1, "volume": 5529.0}, {"date": "2022-11-28", "close": 22.7, "volume": 6532.0}, {"date": "2022-11-29", "close": 23.5, "volume": 6714.0}, {"date": "2022-11-30", "close": 25.6, "volume": 7771.0}, {"date": "2022-12-01", "close": 27.7, "volume": 14387.0}, {"date": "2022-12-02", "close": 28.6, "volume": 10020.0}, {"date": "2022-12-05", "close": 28.4, "volume": 13909.0}, {"date": "2022-12-06", "close": 26.2, "volume": 31739.0}, {"date": "2022-12-07", "close": 26.1, "volume": 6355.0}, {"date": "2022-12-08", "close": 27.6, "volume": 3490.0}, {"date": "2022-12-09", "close": 27.6, "volume": 4558.0}, {"date": "2022-12-12", "close": 26.2, "volume": 8959.0}, {"date": "2022-12-13", "close": 23.6, "volume": 7936.0}, {"date": "2022-12-14", "close": 23.55, "volume": 10085.0}, {"date": "2022-12-15", "close": 24.0, "volume": 9780.0}, {"date": "2022-12-16", "close": 22.4, "volume": 44475.0}, {"date": "2022-12-19", "close": 21.4, "volume": 13328.0}, {"date": "2022-12-20", "close": 21.2, "volume": 17497.0}, {"date": "2022-12-21", "close": 23.0, "volume": 202081.0}, {"date": "2022-12-22", "close": 27.1, "volume": 24537.0}, {"date": "2022-12-23", "close": 27.3, "volume": 15602.0}, {"date": "2022-12-27", "close": 25.8, "volume": 6710.0}, {"date": "2022-12-28", "close": 25.0, "volume": 8661.0}, {"date": "2022-12-29", "close": 25.5, "volume": 9572.0}, {"date": "2022-12-30", "close": 27.7, "volume": 10495.0}, {"date": "2023-01-03", "close": 26.8, "volume": 10205.0}, {"date": "2023-01-04", "close": 29.0, "volume": 27297.0}, {"date": "2023-01-05", "close": 28.4, "volume": 6600.0}, {"date": "2023-01-06", "close": 28.1, "volume": 25789.0}, {"date": "2023-01-09", "close": 27.7, "volume": 4694.0}, {"date": "2023-01-10", "close": 27.7, "volume": 2406.0}, {"date": "2023-01-11", "close": 28.4, "volume": 17668.0}, {"date": "2023-01-12", "close": 29.3, "volume": 4914.0}, {"date": "2023-01-13", "close": 29.3, "volume": 3889.0}, {"date": "2023-01-17", "close": 28.9, "volume": 7797.0}, {"date": "2023-01-18", "close": 28.5, "volume": 1979.0}, {"date": "2023-01-19", "close": 27.7, "volume": 2110.0}, {"date": "2023-01-20", "close": 28.9, "volume": 8843.0}, {"date": "2023-01-23", "close": 29.3, "volume": 4414.0}, {"date": "2023-01-24", "close": 28.3, "volume": 2598.0}, {"date": "2023-01-25", "close": 28.9, "volume": 4945.0}, {"date": "2023-01-26", "close": 28.7, "volume": 1741.0}, {"date": "2023-01-27", "close": 29.6, "volume": 4711.0}, {"date": "2023-01-30", "close": 29.4, "volume": 1841.0}, {"date": "2023-01-31", "close": 29.8, "volume": 5802.0}, {"date": "2023-02-01", "close": 30.2, "volume": 2364.0}, {"date": "2023-02-02", "close": 30.5, "volume": 6430.0}, {"date": "2023-02-03", "close": 31.1, "volume": 3621.0}, {"date": "2023-02-06", "close": 30.6, "volume": 7761.0}, {"date": "2023-02-07", "close": 30.9, "volume": 7325.0}, {"date": "2023-02-08", "close": 32.1, "volume": 9977.0}, {"date": "2023-02-09", "close": 32.4, "volume": 10284.0}, {"date": "2023-02-10", "close": 32.0, "volume": 11990.0}, {"date": "2023-02-13", "close": 31.4, "volume": 6588.0}, {"date": "2023-02-14", "close": 30.9, "volume": 2910.0}, {"date": "2023-02-15", "close": 30.7, "volume": 3291.0}, {"date": "2023-02-16", "close": 30.4, "volume": 1672.0}, {"date": "2023-02-17", "close": 30.2, "volume": 2285.0}, {"date": "2023-02-21", "close": 29.2, "volume": 2739.0}, {"date": "2023-02-22", "close": 28.7, "volume": 4929.0}, {"date": "2023-02-23", "close": 29.1, "volume": 2108.0}, {"date": "2023-02-24", "close": 29.5, "volume": 2235.0}, {"date": "2023-02-27", "close": 28.7, "volume": 4415.0}, {"date": "2023-02-28", "close": 28.3, "volume": 3708.0}, {"date": "2023-03-01", "close": 27.2, "volume": 2142.0}, {"date": "2023-03-02", "close": 26.5, "volume": 2280.0}, {"date": "2023-03-03", "close": 26.2, "volume": 6916.0}, {"date": "2023-03-06", "close": 25.1, "volume": 2667.0}, {"date": "2023-03-07", "close": 24.5, "volume": 3471.0}, {"date": "2023-03-08", "close": 24.8, "volume": 4072.0}, {"date": "2023-03-09", "close": 26.6, "volume": 4683.0}, {"date": "2023-03-10", "close": 26.7, "volume": 13436.0}, {"date": "2023-03-13", "close": 25.6, "volume": 10365.0}, {"date": "2023-03-14", "close": 26.7, "volume": 9877.0}, {"date": "2023-03-15", "close": 26.4, "volume": 11567.0}, {"date": "2023-03-16", "close": 27.9, "volume": 10165.0}, {"date": "2023-03-17", "close": 30.1, "volume": 12295.0}, {"date": "2023-03-20", "close": 29.2, "volume": 10898.0}, {"date": "2023-03-21", "close": 28.8, "volume": 11431.0}, {"date": "2023-03-22", "close": 30.1, "volume": 4873.0}, {"date": "2023-03-23", "close": 31.8, "volume": 11291.0}, {"date": "2023-03-24", "close": 31.0, "volume": 7377.0}, {"date": "2023-03-27", "close": 33.4, "volume": 12061.0}, {"date": "2023-03-28", "close": 37.5, "volume": 20020.0}, {"date": "2023-03-29", "close": 39.2, "volume": 29363.0}, {"date": "2023-03-30", "close": 42.2, "volume": 27372.0}, {"date": "2023-03-31", "close": 42.0, "volume": 28184.0}, {"date": "2023-04-03", "close": 41.9, "volume": 23694.0}, {"date": "2023-04-04", "close": 42.3, "volume": 34927.0}, {"date": "2023-04-05", "close": 42.0, "volume": 16709.0}, {"date": "2023-04-06", "close": 42.6, "volume": 9081.0}, {"date": "2023-04-10", "close": 48.7, "volume": 36699.0}, {"date": "2023-04-11", "close": 50.5, "volume": 42307.0}, {"date": "2023-04-12", "close": 48.1, "volume": 22708.0}, {"date": "2023-04-13", "close": 50.4, "volume": 23609.0}, {"date": "2023-04-14", "close": 49.3, "volume": 27127.0}, {"date": "2023-04-17", "close": 49.4, "volume": 13683.0}, {"date": "2023-04-18", "close": 47.4, "volume": 26126.0}, {"date": "2023-04-19", "close": 47.6, "volume": 9465.0}, {"date": "2023-04-20", "close": 48.4, "volume": 10590.0}, {"date": "2023-04-21", "close": 48.9, "volume": 9635.0}, {"date": "2023-04-24", "close": 49.0, "volume": 14584.0}, {"date": "2023-04-25", "close": 52.5, "volume": 30125.0}, {"date": "2023-04-26", "close": 55.9, "volume": 40229.0}, {"date": "2023-04-27", "close": 56.9, "volume": 26344.0}, {"date": "2023-04-28", "close": 57.2, "volume": 29680.0}, {"date": "2023-05-01", "close": 59.5, "volume": 44125.0}, {"date": "2023-05-02", "close": 60.9, "volume": 38799.0}, {"date": "2023-05-03", "close": 61.3, "volume": 33694.0}, {"date": "2023-05-04", "close": 61.4, "volume": 34732.0}, {"date": "2023-05-05", "close": 61.6, "volume": 17324.0}, {"date": "2023-05-08", "close": 59.2, "volume": 22240.0}, {"date": "2023-05-09", "close": 57.4, "volume": 23013.0}, {"date": "2023-05-10", "close": 55.9, "volume": 20928.0}, {"date": "2023-05-11", "close": 57.3, "volume": 18161.0}, {"date": "2023-05-12", "close": 56.1, "volume": 22907.0}, {"date": "2023-05-15", "close": 53.4, "volume": 30175.0}, {"date": "2023-05-16", "close": 54.3, "volume": 19248.0}, {"date": "2023-05-17", "close": 56.3, "volume": 22452.0}, {"date": "2023-05-18", "close": 55.9, "volume": 16655.0}, {"date": "2023-05-19", "close": 57.5, "volume": 22438.0}, {"date": "2023-05-22", "close": 58.7, "volume": 35559.0}, {"date": "2023-05-23", "close": 56.8, "volume": 20600.0}, {"date": "2023-05-24", "close": 56.8, "volume": 15477.0}, {"date": "2023-05-25", "close": 56.3, "volume": 14491.0}, {"date": "2023-05-26", "close": 58.8, "volume": 16381.0}, {"date": "2023-05-30", "close": 55.9, "volume": 13660.0}, {"date": "2023-05-31", "close": 55.9, "volume": 12332.0}, {"date": "2023-06-01", "close": 56.9, "volume": 25498.0}, {"date": "2023-06-02", "close": 57.3, "volume": 27438.0}, {"date": "2023-06-05", "close": 56.7, "volume": 19749.0}, {"date": "2023-06-06", "close": 58.3, "volume": 22559.0}, {"date": "2023-06-07", "close": 58.0, "volume": 45392.0}, {"date": "2023-06-08", "close": 58.7, "volume": 11786.0}, {"date": "2023-06-09", "close": 54.6, "volume": 24647.0}, {"date": "2023-06-12", "close": 58.5, "volume": 28337.0}, {"date": "2023-06-13", "close": 58.0, "volume": 22582.0}, {"date": "2023-06-14", "close": 57.3, "volume": 16329.0}, {"date": "2023-06-15", "close": 54.4, "volume": 32266.0}, {"date": "2023-06-16", "close": 53.9, "volume": 24850.0}, {"date": "2023-06-20", "close": 59.3, "volume": 35666.0}, {"date": "2023-06-21", "close": 59.8, "volume": 45761.0}, {"date": "2023-06-22", "close": 60.7, "volume": 38995.0}, {"date": "2023-06-23", "close": 59.4, "volume": 512257.0}, {"date": "2023-06-26", "close": 59.0, "volume": 26947.0}, {"date": "2023-06-27", "close": 58.3, "volume": 47000.0}, {"date": "2023-06-28", "close": 56.0, "volume": 41931.0}, {"date": "2023-06-29", "close": 55.9, "volume": 26254.0}, {"date": "2023-06-30", "close": 54.9, "volume": 24617.0}, {"date": "2023-07-03", "close": 55.3, "volume": 14096.0}, {"date": "2023-07-05", "close": 56.1, "volume": 14363.0}, {"date": "2023-07-06", "close": 55.3, "volume": 18400.0}, {"date": "2023-07-07", "close": 56.9, "volume": 16989.0}, {"date": "2023-07-10", "close": 58.2, "volume": 17693.0}, {"date": "2023-07-11", "close": 56.6, "volume": 13811.0}, {"date": "2023-07-12", "close": 56.8, "volume": 18462.0}, {"date": "2023-07-13", "close": 56.9, "volume": 15443.0}, {"date": "2023-07-14", "close": 54.6, "volume": 12586.0}, {"date": "2023-07-17", "close": 53.5, "volume": 17895.0}, {"date": "2023-07-18", "close": 52.0, "volume": 17925.0}, {"date": "2023-07-19", "close": 51.2, "volume": 20766.0}, {"date": "2023-07-20", "close": 51.0, "volume": 14097.0}, {"date": "2023-07-21", "close": 51.4, "volume": 17882.0}, {"date": "2023-07-24", "close": 49.9, "volume": 13088.0}, {"date": "2023-07-25", "close": 48.4, "volume": 9451.0}, {"date": "2023-07-26", "close": 48.2, "volume": 16974.0}, {"date": "2023-07-27", "close": 47.4, "volume": 22284.0}, {"date": "2023-07-28", "close": 47.75, "volume": 12030.0}, {"date": "2023-07-31", "close": 46.5, "volume": 14026.0}, {"date": "2023-08-01", "close": 45.2, "volume": 16823.0}, {"date": "2023-08-02", "close": 45.7, "volume": 17258.0}, {"date": "2023-08-03", "close": 48.3, "volume": 12582.0}, {"date": "2023-08-04", "close": 48.3, "volume": 13151.0}, {"date": "2023-08-07", "close": 45.2, "volume": 41342.0}, {"date": "2023-08-08", "close": 44.3, "volume": 23047.0}, {"date": "2023-08-09", "close": 43.5, "volume": 19903.0}, {"date": "2023-08-10", "close": 42.3, "volume": 14015.0}, {"date": "2023-08-11", "close": 43.0, "volume": 13578.0}, {"date": "2023-08-14", "close": 40.0, "volume": 24586.0}, {"date": "2023-08-15", "close": 42.4, "volume": 25731.0}, {"date": "2023-08-16", "close": 44.0, "volume": 24063.0}, {"date": "2023-08-17", "close": 43.3, "volume": 13348.0}, {"date": "2023-08-18", "close": 42.5, "volume": 15100.0}, {"date": "2023-08-21", "close": 41.6, "volume": 14519.0}, {"date": "2023-08-22", "close": 42.1, "volume": 10806.0}, {"date": "2023-08-23", "close": 42.2, "volume": 6934.0}, {"date": "2023-08-24", "close": 42.1, "volume": 8326.0}, {"date": "2023-08-25", "close": 43.1, "volume": 8309.0}, {"date": "2023-08-28", "close": 42.9, "volume": 7187.0}, {"date": "2023-08-29", "close": 44.3, "volume": 5478.0}, {"date": "2023-08-30", "close": 44.5, "volume": 8316.0}, {"date": "2023-08-31", "close": 44.1, "volume": 6505.0}, {"date": "2023-09-01", "close": 44.1, "volume": 8251.0}, {"date": "2023-09-05", "close": 42.7, "volume": 8288.0}, {"date": "2023-09-06", "close": 42.8, "volume": 8308.0}, {"date": "2023-09-07", "close": 44.0, "volume": 18510.0}, {"date": "2023-09-08", "close": 41.8, "volume": 9099.0}, {"date": "2023-09-11", "close": 41.6, "volume": 9835.0}, {"date": "2023-09-12", "close": 42.1, "volume": 6361.0}, {"date": "2023-09-13", "close": 41.8, "volume": 8150.0}, {"date": "2023-09-14", "close": 43.3, "volume": 6498.0}, {"date": "2023-09-15", "close": 45.5, "volume": 39961.0}, {"date": "2023-09-18", "close": 43.4, "volume": 12365.0}, {"date": "2023-09-19", "close": 42.4, "volume": 15581.0}, {"date": "2023-09-20", "close": 41.0, "volume": 8015.0}, {"date": "2023-09-21", "close": 41.2, "volume": 13233.0}, {"date": "2023-09-22", "close": 40.9, "volume": 18286.0}, {"date": "2023-09-25", "close": 40.9, "volume": 7379.0}, {"date": "2023-09-26", "close": 41.1, "volume": 10471.0}, {"date": "2023-09-27", "close": 42.1, "volume": 9849.0}, {"date": "2023-09-28", "close": 42.3, "volume": 6539.0}, {"date": "2023-09-29", "close": 43.0, "volume": 13765.0}, {"date": "2023-10-02", "close": 42.6, "volume": 13728.0}, {"date": "2023-10-03", "close": 42.8, "volume": 10230.0}, {"date": "2023-10-04", "close": 43.0, "volume": 5209.0}, {"date": "2023-10-05", "close": 42.9, "volume": 8623.0}, {"date": "2023-10-06", "close": 43.7, "volume": 6594.0}, {"date": "2023-10-09", "close": 44.0, "volume": 7278.0}, {"date": "2023-10-10", "close": 44.8, "volume": 11410.0}, {"date": "2023-10-11", "close": 42.9, "volume": 6784.0}, {"date": "2023-10-12", "close": 41.9, "volume": 8347.0}, {"date": "2023-10-13", "close": 41.4, "volume": 5428.0}, {"date": "2023-10-16", "close": 42.0, "volume": 8383.0}, {"date": "2023-10-17", "close": 42.4, "volume": 8261.0}, {"date": "2023-10-18", "close": 42.2, "volume": 8299.0}, {"date": "2023-10-19", "close": 42.5, "volume": 5148.0}, {"date": "2023-10-20", "close": 42.8, "volume": 8578.0}, {"date": "2023-10-23", "close": 42.0, "volume": 5315.0}, {"date": "2023-10-24", "close": 42.9, "volume": 8497.0}, {"date": "2023-10-25", "close": 43.1, "volume": 8799.0}, {"date": "2023-10-26", "close": 43.3, "volume": 7836.0}, {"date": "2023-10-27", "close": 43.1, "volume": 7872.0}, {"date": "2023-10-30", "close": 42.7, "volume": 9400.0}, {"date": "2023-10-31", "close": 43.9, "volume": 10367.0}, {"date": "2023-11-01", "close": 41.6, "volume": 8691.0}, {"date": "2023-11-02", "close": 43.0, "volume": 7114.0}, {"date": "2023-11-03", "close": 43.0, "volume": 8847.0}, {"date": "2023-11-06", "close": 43.0, "volume": 8895.0}, {"date": "2023-11-07", "close": 42.5, "volume": 8701.0}, {"date": "2023-11-08", "close": 41.9, "volume": 6968.0}, {"date": "2023-11-09", "close": 41.0, "volume": 7097.0}, {"date": "2023-11-10", "close": 40.0, "volume": 10178.0}, {"date": "2023-11-13", "close": 40.9, "volume": 7244.0}, {"date": "2023-11-14", "close": 43.6, "volume": 8871.0}, {"date": "2023-11-15", "close": 42.5, "volume": 6810.0}, {"date": "2023-11-16", "close": 42.6, "volume": 5821.0}, {"date": "2023-11-17", "close": 42.8, "volume": 10616.0}, {"date": "2023-11-20", "close": 42.2, "volume": 3446.0}, {"date": "2023-11-21", "close": 42.2, "volume": 2552.0}, {"date": "2023-11-22", "close": 43.5, "volume": 6925.0}, {"date": "2023-11-24", "close": 46.6, "volume": 5598.0}, {"date": "2023-11-27", "close": 44.4, "volume": 7853.0}, {"date": "2023-11-28", "close": 42.9, "volume": 5453.0}, {"date": "2023-11-29", "close": 43.4, "volume": 3561.0}, {"date": "2023-11-30", "close": 42.6, "volume": 6725.0}, {"date": "2023-12-01", "close": 44.0, "volume": 5237.0}, {"date": "2023-12-04", "close": 45.5, "volume": 10868.0}, {"date": "2023-12-05", "close": 46.2, "volume": 6962.0}, {"date": "2023-12-06", "close": 47.7, "volume": 15422.0}, {"date": "2023-12-07", "close": 49.3, "volume": 7276.0}, {"date": "2023-12-08", "close": 52.2, "volume": 11327.0}, {"date": "2023-12-11", "close": 50.9, "volume": 10625.0}, {"date": "2023-12-12", "close": 49.4, "volume": 7363.0}, {"date": "2023-12-13", "close": 50.0, "volume": 13802.0}, {"date": "2023-12-14", "close": 49.2, "volume": 9362.0}, {"date": "2023-12-15", "close": 49.0, "volume": 25436.0}, {"date": "2023-12-18", "close": 49.0, "volume": 10443.0}, {"date": "2023-12-19", "close": 49.3, "volume": 17922.0}, {"date": "2023-12-20", "close": 50.0, "volume": 12548.0}, {"date": "2023-12-21", "close": 52.8, "volume": 7684.0}, {"date": "2023-12-22", "close": 54.0, "volume": 7806.0}, {"date": "2023-12-26", "close": 53.9, "volume": 8653.0}, {"date": "2023-12-27", "close": 54.9, "volume": 7003.0}, {"date": "2023-12-28", "close": 54.1, "volume": 23974.0}, {"date": "2023-12-29", "close": 53.5, "volume": 8594.0}, {"date": "2024-01-02", "close": 53.9, "volume": 8740.0}, {"date": "2024-01-03", "close": 49.7, "volume": 8729.0}, {"date": "2024-01-04", "close": 49.7, "volume": 7262.0}, {"date": "2024-01-05", "close": 48.6, "volume": 6199.0}, {"date": "2024-01-08", "close": 49.8, "volume": 6010.0}, {"date": "2024-01-09", "close": 48.7, "volume": 4445.0}, {"date": "2024-01-10", "close": 47.6, "volume": 6055.0}, {"date": "2024-01-11", "close": 46.6, "volume": 6473.0}, {"date": "2024-01-12", "close": 49.0, "volume": 9796.0}, {"date": "2024-01-16", "close": 45.8, "volume": 9778.0}, {"date": "2024-01-17", "close": 43.9, "volume": 4687.0}, {"date": "2024-01-18", "close": 43.0, "volume": 13476.0}, {"date": "2024-01-19", "close": 43.0, "volume": 11467.0}, {"date": "2024-01-22", "close": 45.1, "volume": 6302.0}, {"date": "2024-01-23", "close": 46.1, "volume": 6956.0}, {"date": "2024-01-24", "close": 44.9, "volume": 5835.0}, {"date": "2024-01-25", "close": 46.1, "volume": 6569.0}, {"date": "2024-01-26", "close": 45.6, "volume": 4564.0}, {"date": "2024-01-29", "close": 46.4, "volume": 3968.0}, {"date": "2024-01-30", "close": 45.7, "volume": 3769.0}, {"date": "2024-01-31", "close": 44.0, "volume": 7654.0}, {"date": "2024-02-01", "close": 45.2, "volume": 16065.0}, {"date": "2024-02-02", "close": 45.2, "volume": 7162.0}, {"date": "2024-02-05", "close": 45.0, "volume": 24720.0}, {"date": "2024-02-06", "close": 46.8, "volume": 11134.0}, {"date": "2024-02-07", "close": 46.5, "volume": 4038.0}, {"date": "2024-02-08", "close": 46.7, "volume": 3701.0}, {"date": "2024-02-09", "close": 47.3, "volume": 4407.0}, {"date": "2024-02-12", "close": 48.1, "volume": 8288.0}, {"date": "2024-02-13", "close": 43.6, "volume": 10797.0}, {"date": "2024-02-14", "close": 46.9, "volume": 15137.0}, {"date": "2024-02-15", "close": 48.6, "volume": 6230.0}, {"date": "2024-02-16", "close": 45.2, "volume": 7697.0}, {"date": "2024-02-20", "close": 43.3, "volume": 8362.0}, {"date": "2024-02-21", "close": 44.4, "volume": 4828.0}, {"date": "2024-02-22", "close": 44.0, "volume": 6340.0}, {"date": "2024-02-23", "close": 44.1, "volume": 2564.0}, {"date": "2024-02-26", "close": 43.7, "volume": 3375.0}, {"date": "2024-02-27", "close": 44.2, "volume": 6705.0}, {"date": "2024-02-28", "close": 43.8, "volume": 2881.0}, {"date": "2024-02-29", "close": 43.3, "volume": 5741.0}, {"date": "2024-03-01", "close": 43.5, "volume": 4147.0}, {"date": "2024-03-04", "close": 43.7, "volume": 2969.0}, {"date": "2024-03-05", "close": 41.9, "volume": 3885.0}, {"date": "2024-03-06", "close": 41.1, "volume": 5637.0}, {"date": "2024-03-07", "close": 45.1, "volume": 8239.0}, {"date": "2024-03-08", "close": 44.2, "volume": 5101.0}, {"date": "2024-03-11", "close": 43.6, "volume": 9189.0}, {"date": "2024-03-12", "close": 42.7, "volume": 5434.0}, {"date": "2024-03-13", "close": 43.9, "volume": 6940.0}, {"date": "2024-03-14", "close": 42.9, "volume": 7395.0}, {"date": "2024-03-15", "close": 40.5, "volume": 33721.0}, {"date": "2024-03-18", "close": 41.5, "volume": 41515.0}, {"date": "2024-03-19", "close": 44.0, "volume": 5184.0}, {"date": "2024-03-20", "close": 44.0, "volume": 6869.0}, {"date": "2024-03-21", "close": 43.6, "volume": 5383.0}, {"date": "2024-03-22", "close": 41.7, "volume": 9325.0}, {"date": "2024-03-25", "close": 41.3, "volume": 3856.0}, {"date": "2024-03-26", "close": 40.2, "volume": 8710.0}, {"date": "2024-03-27", "close": 42.0, "volume": 8181.0}, {"date": "2024-03-28", "close": 42.4, "volume": 9367.0}, {"date": "2024-04-01", "close": 42.6, "volume": 6337.0}, {"date": "2024-04-02", "close": 41.7, "volume": 5067.0}, {"date": "2024-04-03", "close": 42.0, "volume": 9208.0}, {"date": "2024-04-04", "close": 44.7, "volume": 15018.0}, {"date": "2024-04-05", "close": 45.2, "volume": 3450.0}, {"date": "2024-04-08", "close": 43.1, "volume": 18540.0}, {"date": "2024-04-09", "close": 46.3, "volume": 9840.0}, {"date": "2024-04-10", "close": 42.6, "volume": 11553.0}, {"date": "2024-04-11", "close": 43.45, "volume": 5597.0}, {"date": "2024-04-12", "close": 42.4, "volume": 9293.0}, {"date": "2024-04-15", "close": 44.4, "volume": 19277.0}, {"date": "2024-04-16", "close": 41.8, "volume": 6603.0}, {"date": "2024-04-17", "close": 40.9, "volume": 8607.0}, {"date": "2024-04-18", "close": 39.7, "volume": 12660.0}, {"date": "2024-04-19", "close": 37.0, "volume": 8726.0}, {"date": "2024-04-22", "close": 37.0, "volume": 9052.0}, {"date": "2024-04-23", "close": 37.2, "volume": 9210.0}, {"date": "2024-04-24", "close": 36.9, "volume": 6356.0}, {"date": "2024-04-25", "close": 35.6, "volume": 6531.0}, {"date": "2024-04-26", "close": 36.2, "volume": 5531.0}, {"date": "2024-04-29", "close": 37.1, "volume": 21275.0}, {"date": "2024-04-30", "close": 38.2, "volume": 20661.0}, {"date": "2024-05-01", "close": 38.2, "volume": 14175.0}, {"date": "2024-05-02", "close": 38.2, "volume": 8497.0}, {"date": "2024-05-03", "close": 38.5, "volume": 3960.0}, {"date": "2024-05-06", "close": 39.2, "volume": 11662.0}, {"date": "2024-05-07", "close": 37.5, "volume": 13070.0}, {"date": "2024-05-08", "close": 36.8, "volume": 8563.0}, {"date": "2024-05-09", "close": 35.6, "volume": 11541.0}, {"date": "2024-05-10", "close": 35.3, "volume": 6918.0}, {"date": "2024-05-13", "close": 33.9, "volume": 8089.0}, {"date": "2024-05-14", "close": 34.3, "volume": 9773.0}, {"date": "2024-05-15", "close": 34.5, "volume": 7108.0}, {"date": "2024-05-16", "close": 34.4, "volume": 6098.0}, {"date": "2024-05-17", "close": 33.7, "volume": 5742.0}, {"date": "2024-05-20", "close": 32.7, "volume": 6756.0}, {"date": "2024-05-21", "close": 32.7, "volume": 4259.0}, {"date": "2024-05-22", "close": 33.0, "volume": 8740.0}, {"date": "2024-05-23", "close": 31.8, "volume": 11981.0}, {"date": "2024-05-24", "close": 31.6, "volume": 33663.0}, {"date": "2024-05-28", "close": 31.8, "volume": 15964.0}, {"date": "2024-05-29", "close": 31.0, "volume": 8590.0}, {"date": "2024-05-30", "close": 31.2, "volume": 5448.0}, {"date": "2024-05-31", "close": 31.7, "volume": 6470.0}, {"date": "2024-06-03", "close": 31.8, "volume": 7367.0}, {"date": "2024-06-04", "close": 31.3, "volume": 14981.0}, {"date": "2024-06-05", "close": 30.7, "volume": 9878.0}, {"date": "2024-06-06", "close": 29.8, "volume": 18213.0}, {"date": "2024-06-07", "close": 29.4, "volume": 7980.0}, {"date": "2024-06-10", "close": 28.0, "volume": 66955.0}, {"date": "2024-06-11", "close": 27.7, "volume": 35204.0}, {"date": "2024-06-12", "close": 29.8, "volume": 25905.0}, {"date": "2024-06-13", "close": 29.1, "volume": 5695.0}, {"date": "2024-06-14", "close": 28.95, "volume": 10269.0}, {"date": "2024-06-17", "close": 29.2, "volume": 19925.0}, {"date": "2024-06-18", "close": 29.4, "volume": 21210.0}, {"date": "2024-06-20", "close": 28.7, "volume": 11225.0}, {"date": "2024-06-21", "close": 28.2, "volume": 26849.0}, {"date": "2024-06-24", "close": 28.5, "volume": 14055.0}, {"date": "2024-06-25", "close": 29.1, "volume": 9975.0}, {"date": "2024-06-26", "close": 28.9, "volume": 24670.0}, {"date": "2024-06-27", "close": 29.0, "volume": 23438.0}, {"date": "2024-06-28", "close": 28.5, "volume": 116988.0}, {"date": "2024-07-01", "close": 27.8, "volume": 15623.0}, {"date": "2024-07-02", "close": 27.9, "volume": 5675.0}, {"date": "2024-07-03", "close": 27.7, "volume": 5634.0}, {"date": "2024-07-05", "close": 27.2, "volume": 17474.0}, {"date": "2024-07-08", "close": 27.85, "volume": 12936.0}, {"date": "2024-07-09", "close": 27.8, "volume": 5423.0}, {"date": "2024-07-10", "close": 28.8, "volume": 16728.0}, {"date": "2024-07-11", "close": 32.8, "volume": 18338.0}, {"date": "2024-07-12", "close": 32.6, "volume": 16048.0}, {"date": "2024-07-15", "close": 33.2, "volume": 17606.0}, {"date": "2024-07-16", "close": 35.4, "volume": 14546.0}, {"date": "2024-07-17", "close": 34.6, "volume": 10875.0}, {"date": "2024-07-18", "close": 31.8, "volume": 12732.0}, {"date": "2024-07-19", "close": 30.8, "volume": 8714.0}, {"date": "2024-07-22", "close": 31.3, "volume": 20083.0}, {"date": "2024-07-23", "close": 33.0, "volume": 12530.0}, {"date": "2024-07-24", "close": 32.5, "volume": 10526.0}, {"date": "2024-07-25", "close": 33.5, "volume": 11353.0}, {"date": "2024-07-26", "close": 33.0, "volume": 12413.0}, {"date": "2024-07-29", "close": 31.5, "volume": 7217.0}, {"date": "2024-07-30", "close": 33.3, "volume": 10118.0}, {"date": "2024-07-31", "close": 32.0, "volume": 15474.0}, {"date": "2024-08-01", "close": 30.8, "volume": 11132.0}, {"date": "2024-08-02", "close": 29.8, "volume": 6601.0}, {"date": "2024-08-05", "close": 28.4, "volume": 12815.0}, {"date": "2024-08-06", "close": 29.1, "volume": 5731.0}, {"date": "2024-08-07", "close": 27.9, "volume": 10844.0}, {"date": "2024-08-08", "close": 31.2, "volume": 6477.0}, {"date": "2024-08-09", "close": 29.1, "volume": 7839.0}, {"date": "2024-08-12", "close": 29.5, "volume": 10307.0}, {"date": "2024-08-13", "close": 28.9, "volume": 12064.0}, {"date": "2024-08-14", "close": 28.1, "volume": 8808.0}, {"date": "2024-08-15", "close": 28.6, "volume": 14040.0}, {"date": "2024-08-16", "close": 29.5, "volume": 7580.0}, {"date": "2024-08-19", "close": 29.6, "volume": 7881.0}, {"date": "2024-08-20", "close": 28.4, "volume": 3883.0}, {"date": "2024-08-21", "close": 29.2, "volume": 4302.0}, {"date": "2024-08-22", "close": 28.4, "volume": 3419.0}, {"date": "2024-08-23", "close": 29.9, "volume": 8115.0}, {"date": "2024-08-26", "close": 32.5, "volume": 22389.0}, {"date": "2024-08-27", "close": 30.2, "volume": 7242.0}, {"date": "2024-08-28", "close": 29.8, "volume": 9478.0}, {"date": "2024-08-29", "close": 29.3, "volume": 23734.0}, {"date": "2024-08-30", "close": 28.8, "volume": 10928.0}, {"date": "2024-09-03", "close": 27.1, "volume": 10089.0}, {"date": "2024-09-04", "close": 27.5, "volume": 9156.0}, {"date": "2024-09-05", "close": 27.3, "volume": 4680.0}, {"date": "2024-09-06", "close": 27.1, "volume": 5463.0}, {"date": "2024-09-09", "close": 26.8, "volume": 7875.0}, {"date": "2024-09-10", "close": 28.6, "volume": 11273.0}, {"date": "2024-09-11", "close": 28.3, "volume": 6227.0}, {"date": "2024-09-12", "close": 27.9, "volume": 4881.0}, {"date": "2024-09-13", "close": 28.8, "volume": 7683.0}, {"date": "2024-09-16", "close": 29.3, "volume": 6290.0}, {"date": "2024-09-17", "close": 29.4, "volume": 9534.0}, {"date": "2024-09-18", "close": 27.8, "volume": 11379.0}, {"date": "2024-09-19", "close": 27.8, "volume": 11881.0}, {"date": "2024-09-20", "close": 27.5, "volume": 40144.0}, {"date": "2024-09-23", "close": 26.4, "volume": 11682.0}, {"date": "2024-09-24", "close": 27.0, "volume": 5670.0}, {"date": "2024-09-25", "close": 26.6, "volume": 8424.0}, {"date": "2024-09-26", "close": 26.6, "volume": 10235.0}, {"date": "2024-09-27", "close": 27.2, "volume": 10289.0}, {"date": "2024-09-30", "close": 26.9, "volume": 12667.0}, {"date": "2024-10-01", "close": 25.4, "volume": 16534.0}, {"date": "2024-10-02", "close": 25.6, "volume": 7805.0}, {"date": "2024-10-03", "close": 24.6, "volume": 15091.0}, {"date": "2024-10-04", "close": 24.0, "volume": 11672.0}, {"date": "2024-10-07", "close": 24.0, "volume": 26183.0}, {"date": "2024-10-08", "close": 24.0, "volume": 12429.0}, {"date": "2024-10-09", "close": 23.7, "volume": 17688.0}, {"date": "2024-10-10", "close": 23.2, "volume": 8665.0}, {"date": "2024-10-11", "close": 25.3, "volume": 12575.0}, {"date": "2024-10-14", "close": 24.9, "volume": 8988.0}, {"date": "2024-10-15", "close": 24.5, "volume": 10548.0}, {"date": "2024-10-16", "close": 24.4, "volume": 10353.0}, {"date": "2024-10-17", "close": 23.9, "volume": 20307.0}, {"date": "2024-10-18", "close": 24.7, "volume": 11876.0}, {"date": "2024-10-21", "close": 23.7, "volume": 10702.0}, {"date": "2024-10-22", "close": 24.0, "volume": 14260.0}, {"date": "2024-10-23", "close": 23.6, "volume": 12251.0}, {"date": "2024-10-24", "close": 23.4, "volume": 13888.0}, {"date": "2024-10-25", "close": 23.2, "volume": 8301.0}, {"date": "2024-10-28", "close": 24.2, "volume": 13075.0}, {"date": "2024-10-29", "close": 24.5, "volume": 11114.0}, {"date": "2024-10-30", "close": 24.5, "volume": 3949.0}, {"date": "2024-10-31", "close": 23.5, "volume": 6268.0}, {"date": "2024-11-01", "close": 24.0, "volume": 5191.0}, {"date": "2024-11-04", "close": 23.7, "volume": 7279.0}, {"date": "2024-11-05", "close": 23.9, "volume": 9696.0}, {"date": "2024-11-06", "close": 28.2, "volume": 29296.0}, {"date": "2024-11-07", "close": 23.9, "volume": 29379.0}, {"date": "2024-11-08", "close": 25.7, "volume": 15453.0}, {"date": "2024-11-11", "close": 24.5, "volume": 18129.0}, {"date": "2024-11-12", "close": 22.8, "volume": 20649.0}, {"date": "2024-11-13", "close": 21.7, "volume": 21137.0}, {"date": "2024-11-14", "close": 22.9, "volume": 12856.0}, {"date": "2024-11-15", "close": 21.4, "volume": 33848.0}, {"date": "2024-11-18", "close": 21.5, "volume": 25528.0}, {"date": "2024-11-19", "close": 20.5, "volume": 21225.0}, {"date": "2024-11-20", "close": 21.6, "volume": 16260.0}, {"date": "2024-11-21", "close": 21.6, "volume": 24448.0}, {"date": "2024-11-22", "close": 22.7, "volume": 27093.0}, {"date": "2024-11-25", "close": 22.4, "volume": 17364.0}, {"date": "2024-11-26", "close": 21.9, "volume": 13061.0}, {"date": "2024-11-27", "close": 22.0, "volume": 11030.0}, {"date": "2024-11-29", "close": 22.0, "volume": 8351.0}, {"date": "2024-12-02", "close": 22.0, "volume": 21243.0}, {"date": "2024-12-03", "close": 22.4, "volume": 16487.0}, {"date": "2024-12-04", "close": 22.6, "volume": 11424.0}, {"date": "2024-12-05", "close": 21.4, "volume": 12572.0}, {"date": "2024-12-06", "close": 22.6, "volume": 27760.0}, {"date": "2024-12-09", "close": 23.3, "volume": 16525.0}, {"date": "2024-12-10", "close": 23.4, "volume": 11174.0}, {"date": "2024-12-11", "close": 23.2, "volume": 11482.0}, {"date": "2024-12-12", "close": 22.4, "volume": 14355.0}, {"date": "2024-12-13", "close": 21.6, "volume": 21238.0}, {"date": "2024-12-16", "close": 21.4, "volume": 17299.0}, {"date": "2024-12-17", "close": 21.7, "volume": 15328.0}, {"date": "2024-12-18", "close": 20.3, "volume": 21135.0}, {"date": "2024-12-19", "close": 21.0, "volume": 24199.0}, {"date": "2024-12-20", "close": 21.1, "volume": 32235.0}, {"date": "2024-12-23", "close": 21.0, "volume": 16290.0}, {"date": "2024-12-24", "close": 20.8, "volume": 8012.0}, {"date": "2024-12-26", "close": 21.0, "volume": 17455.0}, {"date": "2024-12-27", "close": 19.8, "volume": 30879.0}, {"date": "2024-12-30", "close": 20.2, "volume": 22888.0}, {"date": "2024-12-31", "close": 21.1, "volume": 14504.0}, {"date": "2025-01-02", "close": 20.3, "volume": 11413.0}, {"date": "2025-01-03", "close": 21.4, "volume": 19224.0}, {"date": "2025-01-06", "close": 21.9, "volume": 21569.0}, {"date": "2025-01-07", "close": 21.5, "volume": 13270.0}, {"date": "2025-01-08", "close": 21.5, "volume": 15743.0}, {"date": "2025-01-10", "close": 19.0, "volume": 38806.0}, {"date": "2025-01-13", "close": 19.8, "volume": 135247.0}, {"date": "2025-01-14", "close": 20.2, "volume": 19128.0}, {"date": "2025-01-15", "close": 19.8, "volume": 8372.0}, {"date": "2025-01-16", "close": 19.2, "volume": 12330.0}, {"date": "2025-01-17", "close": 19.3, "volume": 14145.0}, {"date": "2025-01-21", "close": 19.5, "volume": 16304.0}, {"date": "2025-01-22", "close": 19.5, "volume": 14369.0}, {"date": "2025-01-23", "close": 18.4, "volume": 25575.0}, {"date": "2025-01-24", "close": 17.4, "volume": 43440.0}, {"date": "2025-01-27", "close": 18.0, "volume": 25022.0}, {"date": "2025-01-28", "close": 17.1, "volume": 27623.0}, {"date": "2025-01-29", "close": 17.5, "volume": 17572.0}, {"date": "2025-01-30", "close": 17.7, "volume": 17179.0}, {"date": "2025-01-31", "close": 17.1, "volume": 14404.0}, {"date": "2025-02-03", "close": 16.5, "volume": 29537.0}, {"date": "2025-02-04", "close": 16.7, "volume": 11089.0}, {"date": "2025-02-05", "close": 16.6, "volume": 10927.0}, {"date": "2025-02-06", "close": 14.8, "volume": 49345.0}, {"date": "2025-02-07", "close": 14.4, "volume": 27929.0}, {"date": "2025-02-10", "close": 14.1, "volume": 23072.0}, {"date": "2025-02-11", "close": 13.4, "volume": 35878.0}, {"date": "2025-02-12", "close": 13.1, "volume": 32697.0}, {"date": "2025-02-13", "close": 13.3, "volume": 28708.0}, {"date": "2025-02-14", "close": 13.5, "volume": 17545.0}, {"date": "2025-02-18", "close": 12.8, "volume": 22074.0}, {"date": "2025-02-19", "close": 12.4, "volume": 20451.0}, {"date": "2025-02-20", "close": 11.8, "volume": 24169.0}, {"date": "2025-02-21", "close": 9.9, "volume": 90304.0}, {"date": "2025-02-24", "close": 9.306, "volume": 63491.0}, {"date": "2025-02-25", "close": 8.699, "volume": 41682.0}, {"date": "2025-02-26", "close": 8.882, "volume": 23327.0}, {"date": "2025-02-27", "close": 8.5, "volume": 22917.0}, {"date": "2025-02-28", "close": 8.435, "volume": 22530.0}, {"date": "2025-03-03", "close": 8.2, "volume": 26026.0}, {"date": "2025-03-04", "close": 7.841, "volume": 32460.0}, {"date": "2025-03-05", "close": 8.029, "volume": 43921.0}, {"date": "2025-03-06", "close": 8.299, "volume": 16186.0}, {"date": "2025-03-07", "close": 8.187, "volume": 11936.0}, {"date": "2025-03-10", "close": 7.739, "volume": 19166.0}, {"date": "2025-03-11", "close": 7.62, "volume": 19730.0}, {"date": "2025-03-12", "close": 6.85, "volume": 142906.0}, {"date": "2025-03-13", "close": 6.401, "volume": 21869.0}, {"date": "2025-03-14", "close": 6.479, "volume": 142504.0}, {"date": "2025-03-17", "close": 6.951, "volume": 34267.0}, {"date": "2025-03-18", "close": 6.737, "volume": 24042.0}, {"date": "2025-03-19", "close": 6.886, "volume": 14048.0}, {"date": "2025-03-20", "close": 6.58, "volume": 16331.0}, {"date": "2025-03-21", "close": 6.361, "volume": 40181.0}, {"date": "2025-03-24", "close": 5.989, "volume": 19173.0}, {"date": "2025-03-25", "close": 5.921, "volume": 43847.0}, {"date": "2025-03-26", "close": 6.111, "volume": 25689.0}, {"date": "2025-03-27", "close": 6.001, "volume": 25787.0}, {"date": "2025-03-28", "close": 6.1, "volume": 35174.0}, {"date": "2025-03-31", "close": 5.66, "volume": 22910.0}, {"date": "2025-04-01", "close": 5.9, "volume": 51836.0}, {"date": "2025-04-02", "close": 5.882, "volume": 11199.0}, {"date": "2025-04-03", "close": 4.734, "volume": 56407.0}, {"date": "2025-04-04", "close": 4.003, "volume": 41338.0}, {"date": "2025-04-07", "close": 3.805, "volume": 31638.0}, {"date": "2025-04-08", "close": 3.661, "volume": 58920.0}, {"date": "2025-04-09", "close": 4.59, "volume": 86683.0}, {"date": "2025-04-10", "close": 3.857, "volume": 16976.0}, {"date": "2025-04-11", "close": 4.0, "volume": 27878.0}, {"date": "2025-04-14", "close": 3.958, "volume": 20072.0}, {"date": "2025-04-15", "close": 3.95, "volume": 24495.0}, {"date": "2025-04-16", "close": 3.9, "volume": 23297.0}, {"date": "2025-04-17", "close": 3.88, "volume": 28912.0}, {"date": "2025-04-21", "close": 3.642, "volume": 40757.0}, {"date": "2025-04-22", "close": 3.933, "volume": 30611.0}, {"date": "2025-04-23", "close": 3.981, "volume": 51093.0}, {"date": "2025-04-24", "close": 3.899, "volume": 34743.0}, {"date": "2025-04-25", "close": 3.769, "volume": 35588.0}, {"date": "2025-04-28", "close": 3.825, "volume": 28855.0}, {"date": "2025-04-29", "close": 3.699, "volume": 17630.0}, {"date": "2025-04-30", "close": 3.563, "volume": 39938.0}, {"date": "2025-05-01", "close": 3.401, "volume": 42257.0}, {"date": "2025-05-02", "close": 3.477, "volume": 20003.0}, {"date": "2025-05-05", "close": 3.299, "volume": 24747.0}, {"date": "2025-05-06", "close": 3.0, "volume": 34774.0}, {"date": "2025-05-07", "close": 3.0, "volume": 29124.0}, {"date": "2025-05-08", "close": 3.046, "volume": 18435.0}, {"date": "2025-05-09", "close": 3.15, "volume": 43298.0}, {"date": "2025-05-12", "close": 3.521, "volume": 1434558.0}, {"date": "2025-05-13", "close": 3.706, "volume": 126079.0}, {"date": "2025-05-14", "close": 3.459, "volume": 64957.0}, {"date": "2025-05-15", "close": 3.545, "volume": 57954.0}, {"date": "2025-05-16", "close": 3.396, "volume": 44084.0}, {"date": "2025-05-19", "close": 3.408, "volume": 73642.0}, {"date": "2025-05-20", "close": 3.364, "volume": 57740.0}, {"date": "2025-05-21", "close": 3.262, "volume": 36505.0}, {"date": "2025-05-22", "close": 3.302, "volume": 47049.0}, {"date": "2025-05-23", "close": 3.362, "volume": 37364.0}, {"date": "2025-05-27", "close": 3.733, "volume": 60338.0}, {"date": "2025-05-28", "close": 2.843, "volume": 141833.0}, {"date": "2025-05-29", "close": 6.702, "volume": 63382390.0}, {"date": "2025-05-30", "close": 4.67, "volume": 1356917.0}, {"date": "2025-06-02", "close": 4.054, "volume": 1956550.0}, {"date": "2025-06-03", "close": 4.211, "volume": 585720.0}, {"date": "2025-06-04", "close": 4.103, "volume": 364066.0}, {"date": "2025-06-05", "close": 4.13, "volume": 225894.0}, {"date": "2025-06-06", "close": 4.089, "volume": 217657.0}, {"date": "2025-06-09", "close": 5.583, "volume": 1264186.0}, {"date": "2025-06-10", "close": 5.946, "volume": 535244.0}, {"date": "2025-06-11", "close": 5.784, "volume": 165932.0}, {"date": "2025-06-12", "close": 5.234, "volume": 145956.0}, {"date": "2025-06-13", "close": 5.088, "volume": 67359.0}, {"date": "2025-06-16", "close": 5.092, "volume": 123233.0}, {"date": "2025-06-17", "close": 4.906, "volume": 59511.0}, {"date": "2025-06-18", "close": 4.878, "volume": 84225.0}, {"date": "2025-06-20", "close": 5.317, "volume": 195287.0}, {"date": "2025-06-23", "close": 5.137, "volume": 88305.0}, {"date": "2025-06-24", "close": 5.297, "volume": 107914.0}, {"date": "2025-06-25", "close": 4.94, "volume": 113615.0}, {"date": "2025-06-26", "close": 5.119, "volume": 72214.0}, {"date": "2025-06-27", "close": 4.636, "volume": 526304.0}, {"date": "2025-06-30", "close": 4.438, "volume": 166520.0}, {"date": "2025-07-01", "close": 4.484, "volume": 73953.0}, {"date": "2025-07-02", "close": 4.695, "volume": 50349.0}, {"date": "2025-07-03", "close": 4.53, "volume": 62868.0}, {"date": "2025-07-07", "close": 4.43, "volume": 102071.0}, {"date": "2025-07-08", "close": 4.583, "volume": 64102.0}, {"date": "2025-07-09", "close": 4.574, "volume": 36893.0}, {"date": "2025-07-10", "close": 4.595, "volume": 36038.0}, {"date": "2025-07-11", "close": 4.447, "volume": 62661.0}, {"date": "2025-07-14", "close": 4.306, "volume": 69550.0}, {"date": "2025-07-15", "close": 3.99, "volume": 97773.0}, {"date": "2025-07-16", "close": 4.05, "volume": 78526.0}, {"date": "2025-07-17", "close": 4.539, "volume": 392981.0}, {"date": "2025-07-18", "close": 4.509, "volume": 139862.0}, {"date": "2025-07-21", "close": 4.5, "volume": 120496.0}, {"date": "2025-07-22", "close": 4.43, "volume": 82934.0}, {"date": "2025-07-23", "close": 5.558, "volume": 257740.0}, {"date": "2025-07-24", "close": 5.7, "volume": 268312.0}, {"date": "2025-07-25", "close": 5.647, "volume": 68632.0}, {"date": "2025-07-28", "close": 5.292, "volume": 61750.0}, {"date": "2025-07-29", "close": 4.999, "volume": 54303.0}, {"date": "2025-07-30", "close": 4.77, "volume": 48931.0}, {"date": "2025-07-31", "close": 4.657, "volume": 43268.0}, {"date": "2025-08-01", "close": 4.361, "volume": 44279.0}, {"date": "2025-08-04", "close": 4.351, "volume": 45079.0}, {"date": "2025-08-05", "close": 4.825, "volume": 62854.0}, {"date": "2025-08-06", "close": 5.05, "volume": 41964.0}, {"date": "2025-08-07", "close": 5.141, "volume": 30227.0}, {"date": "2025-08-08", "close": 5.278, "volume": 30449.0}, {"date": "2025-08-11", "close": 4.79, "volume": 91827.0}, {"date": "2025-08-12", "close": 4.825, "volume": 54189.0}, {"date": "2025-08-13", "close": 5.0, "volume": 46132.0}, {"date": "2025-08-14", "close": 4.894, "volume": 41142.0}, {"date": "2025-08-15", "close": 5.29, "volume": 93406.0}, {"date": "2025-08-18", "close": 5.047, "volume": 37403.0}, {"date": "2025-08-19", "close": 4.87, "volume": 21092.0}, {"date": "2025-08-20", "close": 4.74, "volume": 32048.0}, {"date": "2025-08-21", "close": 4.761, "volume": 40362.0}, {"date": "2025-08-22", "close": 4.89, "volume": 40461.0}, {"date": "2025-08-25", "close": 5.02, "volume": 46782.0}, {"date": "2025-08-26", "close": 5.435, "volume": 150178.0}, {"date": "2025-08-27", "close": 5.341, "volume": 57544.0}, {"date": "2025-08-28", "close": 5.202, "volume": 37894.0}, {"date": "2025-08-29", "close": 4.95, "volume": 33389.0}, {"date": "2025-09-02", "close": 4.892, "volume": 28498.0}, {"date": "2025-09-03", "close": 4.74, "volume": 38136.0}, {"date": "2025-09-04", "close": 4.679, "volume": 31619.0}, {"date": "2025-09-05", "close": 4.782, "volume": 35158.0}, {"date": "2025-09-08", "close": 4.546, "volume": 67939.0}, {"date": "2025-09-09", "close": 4.375, "volume": 46095.0}, {"date": "2025-09-10", "close": 4.489, "volume": 53540.0}, {"date": "2025-09-11", "close": 4.435, "volume": 37581.0}, {"date": "2025-09-12", "close": 4.416, "volume": 29180.0}, {"date": "2025-09-15", "close": 4.395, "volume": 58757.0}, {"date": "2025-09-16", "close": 4.849, "volume": 1160294.0}, {"date": "2025-09-17", "close": 4.662, "volume": 134307.0}, {"date": "2025-09-18", "close": 4.833, "volume": 70111.0}, {"date": "2025-09-19", "close": 4.686, "volume": 37323.0}, {"date": "2025-09-22", "close": 4.766, "volume": 34811.0}, {"date": "2025-09-23", "close": 4.577, "volume": 50221.0}, {"date": "2025-09-24", "close": 4.477, "volume": 47340.0}, {"date": "2025-09-25", "close": 4.392, "volume": 35993.0}, {"date": "2025-09-26", "close": 4.439, "volume": 24577.0}, {"date": "2025-09-29", "close": 4.398, "volume": 50990.0}, {"date": "2025-09-30", "close": 4.385, "volume": 39867.0}, {"date": "2025-10-01", "close": 4.478, "volume": 58423.0}, {"date": "2025-10-02", "close": 4.593, "volume": 43099.0}, {"date": "2025-10-03", "close": 4.49, "volume": 49110.0}, {"date": "2025-10-06", "close": 4.4, "volume": 62408.0}, {"date": "2025-10-07", "close": 4.384, "volume": 51658.0}, {"date": "2025-10-08", "close": 4.444, "volume": 51003.0}, {"date": "2025-10-09", "close": 4.419, "volume": 78883.0}, {"date": "2025-10-10", "close": 4.196, "volume": 75137.0}, {"date": "2025-10-13", "close": 4.217, "volume": 77412.0}, {"date": "2025-10-14", "close": 4.206, "volume": 36533.0}, {"date": "2025-10-15", "close": 4.24, "volume": 66152.0}, {"date": "2025-10-16", "close": 4.0, "volume": 62800.0}, {"date": "2025-10-17", "close": 3.793, "volume": 139289.0}, {"date": "2025-10-20", "close": 3.98, "volume": 89337.0}, {"date": "2025-10-21", "close": 4.1, "volume": 46673.0}, {"date": "2025-10-22", "close": 3.985, "volume": 46094.0}, {"date": "2025-10-23", "close": 4.038, "volume": 28029.0}, {"date": "2025-10-24", "close": 4.079, "volume": 55030.0}, {"date": "2025-10-27", "close": 4.02, "volume": 32946.0}, {"date": "2025-10-28", "close": 3.999, "volume": 40453.0}, {"date": "2025-10-29", "close": 4.465, "volume": 257640.0}, {"date": "2025-10-30", "close": 6.3, "volume": 31873740.0}, {"date": "2025-10-31", "close": 5.166, "volume": 1700065.0}, {"date": "2025-11-03", "close": 5.74, "volume": 802976.0}, {"date": "2025-11-04", "close": 6.163, "volume": 338868.0}, {"date": "2025-11-05", "close": 5.887, "volume": 367366.0}, {"date": "2025-11-06", "close": 5.458, "volume": 545012.0}, {"date": "2025-11-07", "close": 5.431, "volume": 210175.0}, {"date": "2025-11-10", "close": 5.812, "volume": 189835.0}, {"date": "2025-11-11", "close": 6.075, "volume": 217589.0}, {"date": "2025-11-12", "close": 6.221, "volume": 109942.0}, {"date": "2025-11-13", "close": 5.822, "volume": 104959.0}, {"date": "2025-11-14", "close": 6.596, "volume": 204956.0}, {"date": "2025-11-17", "close": 6.699, "volume": 250603.0}, {"date": "2025-11-18", "close": 6.405, "volume": 91305.0}, {"date": "2025-11-19", "close": 6.197, "volume": 91607.0}, {"date": "2025-11-20", "close": 5.617, "volume": 109651.0}, {"date": "2025-11-21", "close": 6.349, "volume": 101572.0}, {"date": "2025-11-24", "close": 6.423, "volume": 156500.0}, {"date": "2025-11-25", "close": 7.4, "volume": 207221.0}, {"date": "2025-11-26", "close": 7.494, "volume": 108464.0}, {"date": "2025-11-28", "close": 7.61, "volume": 70024.0}, {"date": "2025-12-01", "close": 7.655, "volume": 111781.0}, {"date": "2025-12-02", "close": 7.2, "volume": 68227.0}, {"date": "2025-12-03", "close": 7.276, "volume": 68807.0}, {"date": "2025-12-04", "close": 7.229, "volume": 55055.0}, {"date": "2025-12-05", "close": 7.577, "volume": 48112.0}, {"date": "2025-12-08", "close": 7.568, "volume": 57253.0}, {"date": "2025-12-09", "close": 7.204, "volume": 119070.0}, {"date": "2025-12-10", "close": 7.646, "volume": 59368.0}, {"date": "2025-12-11", "close": 7.432, "volume": 59398.0}, {"date": "2025-12-12", "close": 7.409, "volume": 55477.0}, {"date": "2025-12-15", "close": 7.032, "volume": 51635.0}, {"date": "2025-12-16", "close": 7.0, "volume": 62744.0}, {"date": "2025-12-17", "close": 7.87, "volume": 211180.0}, {"date": "2025-12-18", "close": 7.672, "volume": 31430.0}, {"date": "2025-12-19", "close": 7.535, "volume": 41150.0}, {"date": "2025-12-22", "close": 7.543, "volume": 37559.0}, {"date": "2025-12-23", "close": 7.208, "volume": 36434.0}, {"date": "2025-12-24", "close": 7.254, "volume": 23725.0}, {"date": "2025-12-26", "close": 7.023, "volume": 30841.0}, {"date": "2025-12-29", "close": 6.623, "volume": 76393.0}, {"date": "2025-12-30", "close": 6.579, "volume": 38614.0}, {"date": "2025-12-31", "close": 6.688, "volume": 39620.0}, {"date": "2026-01-02", "close": 6.519, "volume": 24068.0}, {"date": "2026-01-05", "close": 6.834, "volume": 29867.0}, {"date": "2026-01-06", "close": 6.905, "volume": 31393.0}, {"date": "2026-01-07", "close": 6.704, "volume": 34609.0}, {"date": "2026-01-08", "close": 6.519, "volume": 24984.0}, {"date": "2026-01-09", "close": 6.304, "volume": 32330.0}, {"date": "2026-01-12", "close": 6.205, "volume": 23868.0}, {"date": "2026-01-13", "close": 5.916, "volume": 34324.0}, {"date": "2026-01-14", "close": 5.65, "volume": 38393.0}, {"date": "2026-01-15", "close": 5.797, "volume": 59509.0}, {"date": "2026-01-16", "close": 5.872, "volume": 26490.0}, {"date": "2026-01-20", "close": 5.821, "volume": 24668.0}, {"date": "2026-01-21", "close": 5.924, "volume": 17847.0}, {"date": "2026-01-22", "close": 6.2, "volume": 33644.0}, {"date": "2026-01-23", "close": 5.924, "volume": 18923.0}, {"date": "2026-01-26", "close": 5.751, "volume": 22077.0}, {"date": "2026-01-27", "close": 5.913, "volume": 24554.0}, {"date": "2026-01-28", "close": 5.726, "volume": 18174.0}, {"date": "2026-01-29", "close": 5.366, "volume": 42572.0}, {"date": "2026-01-30", "close": 5.009, "volume": 68810.0}, {"date": "2026-02-02", "close": 5.022, "volume": 30034.0}, {"date": "2026-02-03", "close": 5.001, "volume": 18762.0}, {"date": "2026-02-04", "close": 5.102, "volume": 16976.0}, {"date": "2026-02-05", "close": 4.72, "volume": 37663.0}, {"date": "2026-02-06", "close": 4.952, "volume": 17687.0}, {"date": "2026-02-09", "close": 5.301, "volume": 12550.0}, {"date": "2026-02-10", "close": 6.01, "volume": 548013.0}, {"date": "2026-02-11", "close": 5.438, "volume": 47745.0}, {"date": "2026-02-12", "close": 5.6, "volume": 25782.0}, {"date": "2026-02-13", "close": 5.546, "volume": 22797.0}, {"date": "2026-02-17", "close": 5.965, "volume": 31993.0}, {"date": "2026-02-18", "close": 5.93, "volume": 29354.0}, {"date": "2026-02-19", "close": 5.861, "volume": 17788.0}, {"date": "2026-02-20", "close": 5.834, "volume": 50111.0}, {"date": "2026-02-23", "close": 5.674, "volume": 33510.0}, {"date": "2026-02-24", "close": 5.81, "volume": 13772.0}, {"date": "2026-02-25", "close": 6.037, "volume": 22218.0}, {"date": "2026-02-26", "close": 6.009, "volume": 22711.0}, {"date": "2026-02-27", "close": 6.137, "volume": 26030.0}, {"date": "2026-03-02", "close": 5.91, "volume": 14584.0}, {"date": "2026-03-03", "close": 5.655, "volume": 20457.0}, {"date": "2026-03-04", "close": 5.736, "volume": 10072.0}, {"date": "2026-03-05", "close": 5.71, "volume": 15899.0}, {"date": "2026-03-06", "close": 5.5, "volume": 31400.0}, {"date": "2026-03-09", "close": 4.86, "volume": 52032.0}, {"date": "2026-03-10", "close": 5.301, "volume": 50263.0}, {"date": "2026-03-11", "close": 5.071, "volume": 34141.0}, {"date": "2026-03-12", "close": 4.94, "volume": 176406.0}, {"date": "2026-03-13", "close": 4.735, "volume": 48835.0}, {"date": "2026-03-16", "close": 5.01, "volume": 185733.0}, {"date": "2026-03-17", "close": 4.87, "volume": 82303.0}, {"date": "2026-03-18", "close": 4.88, "volume": 67414.0}, {"date": "2026-03-19", "close": 5.6, "volume": 103816.0}, {"date": "2026-03-20", "close": 5.27, "volume": 63173.0}, {"date": "2026-03-23", "close": 5.34, "volume": 51222.0}, {"date": "2026-03-24", "close": 5.13, "volume": 25627.0}, {"date": "2026-03-25", "close": 5.13, "volume": 16787.0}, {"date": "2026-03-26", "close": 5.07, "volume": 36400.0}, {"date": "2026-03-27", "close": 4.87, "volume": 39960.0}, {"date": "2026-03-30", "close": 4.66, "volume": 47204.0}, {"date": "2026-03-31", "close": 4.87, "volume": 45571.0}, {"date": "2026-04-01", "close": 5.09, "volume": 95685.0}, {"date": "2026-04-02", "close": 5.2, "volume": 31042.0}, {"date": "2026-04-06", "close": 5.53, "volume": 56261.0}, {"date": "2026-04-07", "close": 5.4, "volume": 17758.0}, {"date": "2026-04-08", "close": 5.55, "volume": 17247.0}, {"date": "2026-04-09", "close": 5.37, "volume": 21991.0}, {"date": "2026-04-10", "close": 4.31, "volume": 429483.0}, {"date": "2026-04-13", "close": 4.655, "volume": 124419.0}, {"date": "2026-04-14", "close": 4.91, "volume": 79568.0}, {"date": "2026-04-15", "close": 5.74, "volume": 119047.0}, {"date": "2026-04-16", "close": 5.91, "volume": 71169.0}, {"date": "2026-04-17", "close": 6.13, "volume": 43758.0}, {"date": "2026-04-20", "close": 6.99, "volume": 114325.0}, {"date": "2026-04-21", "close": 6.56, "volume": 81348.0}, {"date": "2026-04-22", "close": 6.69, "volume": 12267.0}, {"date": "2026-04-23", "close": 6.78, "volume": 32710.0}, {"date": "2026-04-24", "close": 6.86, "volume": 16933.0}, {"date": "2026-04-27", "close": 6.83, "volume": 32367.0}, {"date": "2026-04-28", "close": 6.45, "volume": 29924.0}, {"date": "2026-04-29", "close": 6.13, "volume": 10447.0}, {"date": "2026-04-30", "close": 6.38, "volume": 13226.0}, {"date": "2026-05-01", "close": 6.36, "volume": 19006.0}, {"date": "2026-05-04", "close": 6.4, "volume": 16770.0}, {"date": "2026-05-05", "close": 6.63, "volume": 19686.0}, {"date": "2026-05-06", "close": 7.24, "volume": 150744.0}, {"date": "2026-05-07", "close": 6.79, "volume": 14774.0}, {"date": "2026-05-08", "close": 6.895, "volume": 14319.0}, {"date": "2026-05-11", "close": 6.84, "volume": 32422.0}, {"date": "2026-05-12", "close": 5.41, "volume": 53172.0}, {"date": "2026-05-13", "close": 5.565, "volume": 32045.0}, {"date": "2026-05-14", "close": 5.52, "volume": 22848.0}, {"date": "2026-05-15", "close": 5.25, "volume": 26451.0}, {"date": "2026-05-18", "close": 5.0, "volume": 48006.0}, {"date": "2026-05-19", "close": 5.01, "volume": 37286.0}, {"date": "2026-05-20", "close": 5.4, "volume": 28241.0}, {"date": "2026-05-21", "close": 5.52, "volume": 15938.0}, {"date": "2026-05-22", "close": 5.59, "volume": 23086.0}, {"date": "2026-05-26", "close": 5.68, "volume": 30820.0}, {"date": "2026-05-27", "close": 5.78, "volume": 21446.0}, {"date": "2026-05-28", "close": 5.95, "volume": 40599.0}, {"date": "2026-05-29", "close": 5.88, "volume": 11998.0}, {"date": "2026-06-01", "close": 6.4, "volume": 75125.0}, {"date": "2026-06-02", "close": 6.46, "volume": 29011.0}, {"date": "2026-06-03", "close": 6.5, "volume": 28577.0}, {"date": "2026-06-04", "close": 6.48, "volume": 14752.0}, {"date": "2026-06-05", "close": 6.195, "volume": 8874.0}, {"date": "2026-06-08", "close": 6.01, "volume": 10604.0}, {"date": "2026-06-09", "close": 6.04, "volume": 16552.0}, {"date": "2026-06-10", "close": 6.2, "volume": 11689.0}, {"date": "2026-06-11", "close": 6.64, "volume": 35418.0}, {"date": "2026-06-12", "close": 6.08, "volume": 30531.0}, {"date": "2026-06-15", "close": 5.99, "volume": 28611.0}, {"date": "2026-06-16", "close": 5.95, "volume": 48412.0}, {"date": "2026-06-17", "close": 6.0, "volume": 8473.0}, {"date": "2026-06-18", "close": 5.87, "volume": 21012.0}, {"date": "2026-06-22", "close": 6.055, "volume": 17957.0}, {"date": "2026-06-23", "close": 6.01, "volume": 8972.0}, {"date": "2026-06-24", "close": 6.08, "volume": 18782.0}, {"date": "2026-06-25", "close": 5.96, "volume": 6224.0}, {"date": "2026-06-26", "close": 6.04, "volume": 7919.0}, {"date": "2026-06-29", "close": 6.125, "volume": 11272.0}, {"date": "2026-06-30", "close": 6.15, "volume": 23387.0}, {"date": "2026-07-01", "close": 6.05, "volume": 20447.0}, {"date": "2026-07-02", "close": 6.15, "volume": 9575.0}, {"date": "2026-07-06", "close": 6.35, "volume": 17024.0}, {"date": "2026-07-07", "close": 6.63, "volume": 21995.0}, {"date": "2026-07-08", "close": 6.28, "volume": 7436.0}, {"date": "2026-07-09", "close": 6.23, "volume": 11287.0}, {"date": "2026-07-10", "close": 6.14, "volume": 7623.0}, {"date": "2026-07-13", "close": 6.12, "volume": 9371.0}, {"date": "2026-07-14", "close": 5.93, "volume": 17826.0}, {"date": "2026-07-15", "close": 6.03, "volume": 7866.0}, {"date": "2026-07-16", "close": 5.95, "volume": 11799.0}, {"date": "2026-07-17", "close": 6.23, "volume": 14399.0}, {"date": "2026-07-20", "close": 6.11, "volume": 29849.0}, {"date": "2026-07-21", "close": 6.04, "volume": 8956.0}, {"date": "2026-07-22", "close": 6.13, "volume": 13382.0}, {"date": "2026-07-23", "close": 6.19, "volume": 5421.0}, {"date": "2026-07-24", "close": 6.0, "volume": 6032.0}, {"date": "2026-07-27", "close": 5.99, "volume": 7883.0}, {"date": "2026-07-28", "close": 5.92, "volume": 8997.0}, {"date": "2026-07-29", "close": 6.12, "volume": 5104.0}, {"date": "2026-07-30", "close": 6.09, "volume": 6779.0}, {"date": "2026-07-31", "close": 6.1, "volume": 21763.0}, {"date": "2026-08-03", "close": 6.31, "volume": 13593.0}, {"date": "2026-08-04", "close": 6.31, "volume": 7324.0}, {"date": "2026-08-05", "close": 6.37, "volume": 14149.0}, {"date": "2026-08-06", "close": 6.19, "volume": 15472.0}, {"date": "2026-08-07", "close": 6.47, "volume": 13964.0}, {"date": "2026-08-10", "close": 6.39, "volume": 38814.0}, {"date": "2026-08-11", "close": 6.13, "volume": 32528.0}, {"date": "2026-08-12", "close": 6.17, "volume": 21472.0}, {"date": "2026-08-13", "close": 6.67, "volume": 51926.0}, {"date": "2026-08-14", "close": 6.655, "volume": 15416.0}, {"date": "2026-08-17", "close": 6.5, "volume": 13283.0}, {"date": "2026-08-18", "close": 6.97, "volume": 51066.0}, {"date": "2026-08-19", "close": 7.08, "volume": 10420.0}, {"date": "2026-08-20", "close": 7.55, "volume": 52268.0}, {"date": "2026-08-21", "close": 7.48, "volume": 10660.0}, {"date": "2026-08-24", "close": 7.55, "volume": 11289.0}, {"date": "2026-08-25", "close": 7.58, "volume": 6055.0}, {"date": "2026-08-26", "close": 7.65, "volume": 10539.0}, {"date": "2026-08-27", "close": 7.9, "volume": 26608.0}, {"date": "2026-08-28", "close": 7.93, "volume": 20639.0}, {"date": "2026-08-31", "close": 8.11, "volume": 32326.0}, {"date": "2026-09-01", "close": 8.04, "volume": 21033.0}, {"date": "2026-09-02", "close": 8.2, "volume": 36450.0}, {"date": "2026-09-03", "close": 8.0, "volume": 24493.0}, {"date": "2026-09-04", "close": 8.02, "volume": 9893.0}, {"date": "2026-09-08", "close": 7.95, "volume": 12314.0}, {"date": "2026-09-09", "close": 7.95, "volume": 9094.0}, {"date": "2026-09-10", "close": 8.15, "volume": 15710.0}, {"date": "2026-09-11", "close": 8.03, "volume": 8346.0}, {"date": "2026-09-14", "close": 8.09, "volume": 39265.0}, {"date": "2026-09-15", "close": 8.0, "volume": 10910.0}, {"date": "2026-09-16", "close": 7.97, "volume": 9077.0}, {"date": "2026-09-17", "close": 8.03, "volume": 12122.0}, {"date": "2026-09-18", "close": 7.95, "volume": 19221.0}, {"date": "2026-09-21", "close": 8.0, "volume": 20019.0}, {"date": "2026-09-22", "close": 7.92, "volume": 11582.0}, {"date": "2026-09-23", "close": 8.05, "volume": 23233.0}, {"date": "2026-09-24", "close": 8.02, "volume": 15610.0}, {"date": "2026-09-25", "close": 7.96, "volume": 5398.0}, {"date": "2026-09-28", "close": 7.98, "volume": 32313.0}, {"date": "2026-09-29", "close": 7.96, "volume": 26612.0}, {"date": "2026-09-30", "close": 7.92, "volume": 15104.0}, {"date": "2026-10-01", "close": 8.13, "volume": 45716.0}, {"date": "2026-10-02", "close": 8.34, "volume": 15471.0}, {"date": "2026-10-05", "close": 8.5, "volume": 22973.0}, {"date": "2026-10-06", "close": 8.56, "volume": 10301.0}, {"date": "2026-10-07", "close": 8.5, "volume": 8291.0}, {"date": "2026-10-08", "close": 8.13, "volume": 18151.0}, {"date": "2026-10-09", "close": 8.24, "volume": 12404.0}, {"date": "2026-10-12", "close": 8.24, "volume": 8925.0}, {"date": "2026-10-13", "close": 8.27, "volume": 6474.0}, {"date": "2026-10-14", "close": 8.15, "volume": 11623.0}, {"date": "2026-10-15", "close": 8.31, "volume": 16561.0}, {"date": "2026-10-16", "close": 8.09, "volume": 20181.0}, {"date": "2026-10-19", "close": 8.09, "volume": 12593.0}, {"date": "2026-10-20", "close": 8.34, "volume": 23423.0}, {"date": "2026-10-21", "close": 8.49, "volume": 11429.0}, {"date": "2026-10-22", "close": 8.34, "volume": 4432.0}, {"date": "2026-10-23", "close": 8.23, "volume": 26991.0}, {"date": "2026-10-26", "close": 8.32, "volume": 24338.0}, {"date": "2026-10-27", "close": 8.35, "volume": 6049.0}, {"date": "2026-10-28", "close": 8.42, "volume": 7987.0}, {"date": "2026-10-29", "close": 8.8, "volume": 49998.0}, {"date": "2026-10-30", "close": 8.9, "volume": 23170.0}], "refreshing": true}