{"ticker": "OTLK", "overview": {"cik": "1649989", "ticker": "OTLK", "name": "Outlook Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097406", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000895", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000899140-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096510", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001104659-26-096504", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096478", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-094970", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094848", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086685", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086406", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002376", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0001104659-26-085430", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "FORM S-3", "accession": "0001104659-26-084621", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001104659-26-084242", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0001104659-26-082361", "price_sensitive": false}, {"form": "DRS", "date": "2026-07-08", "title": "Form DRS", "accession": "0001104659-26-081849", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078337", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074346", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0000899140-26-000620", "price_sensitive": false}]}, "description": "Outlook Therapeutics, Inc. trades as OTLK on the NASDAQ and is registered in United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 6 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 open-market purchases totalling $2.50M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 2499999.48, "sell_n": 0, "sell_sum": 0, "net": 2499999.48, "insiders": 3, "first_date": "2026-08-12", "last_date": "2026-08-14"}, "metrics": {"ticker": "OTLK", "has_prices": true, "as_of": "2026-09-22", "last": 0.6962, "prev_close": 0.6863, "change": 0.00990000000000002, "change_pct": 0.014425178493370275, "session_volume": 2864500.0, "vwap_5": 0.6749102672935781, "vwap_20": 0.6496946746546047, "vwap_60": 0.969260515566844, "vwap_250": 0.8648886567707758, "high_52w": 2.47, "low_52w": 0.1981, "avg_volume_20": 5439860.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000111", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000111-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001104659-26-097406", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Robert Charles Jahr", "who_key": "Jahr Robert Charles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying OTLK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2076177/000110465926097406/0001104659-26-097406-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001649989-26-000009", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Lawrence A. Kenyon", "who_key": "KENYON LAWRENCE A", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO buys $0 of OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649989/000164998926000009/0001649989-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000899140-26-000895", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "GMS Ventures & Investments", "who_key": "GMS Ventures & Investments", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GMS Ventures & Investments moves to a 16.4% activist stake in OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/0000899140-26-000895-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000899140-26-000894", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Ghiath M. Sukhtian", "who_key": "Sukhtian Ghiath M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2499999.48, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $2.5M of OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/000089914026000894/0000899140-26-000894-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001649989-26-000007", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Lawrence A. Kenyon", "who_key": "KENYON LAWRENCE A", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on OTLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649989/000164998926000007/0001649989-26-000007-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "0001649989-26-000006", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Robert Charles Jahr", "who_key": "Jahr Robert Charles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on OTLK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649989/000164998926000006/0001649989-26-000006-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "13DG-0000899140-26-000621", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "GMS Ventures & Investments", "who_key": "GMS Ventures & Investments", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GMS Ventures & Investments moves to a 22.9% activist stake in OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/0000899140-26-000621-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228470}, {"id": "13DG-0001213900-26-047616", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC crosses 5% of OTLK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-047616-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}], "recent_buys": [{"id": "0001649989-26-000009", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Lawrence A. Kenyon", "who_key": "KENYON LAWRENCE A", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO buys $0 of OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649989/000164998926000009/0001649989-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001104659-26-097406", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Robert Charles Jahr", "who_key": "Jahr Robert Charles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying OTLK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2076177/000110465926097406/0001104659-26-097406-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000899140-26-000894", "src": "INSIDERS", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Ghiath M. Sukhtian", "who_key": "Sukhtian Ghiath M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2499999.48, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $2.5M of OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/000089914026000894/0000899140-26-000894-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}], "institutional": [{"id": "13DG-0001649553-26-000111", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000111-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0000899140-26-000895", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "GMS Ventures & Investments", "who_key": "GMS Ventures & Investments", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GMS Ventures & Investments moves to a 16.4% activist stake in OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/0000899140-26-000895-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000899140-26-000621", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "GMS Ventures & Investments", "who_key": "GMS Ventures & Investments", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "GMS Ventures & Investments moves to a 22.9% activist stake in OTLK", "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/0000899140-26-000621-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228470}, {"id": "13DG-0001213900-26-047616", "src": "13DG", "ticker": "OTLK", "cik": "1649989", "company": "Outlook Therapeutics, Inc.", "company_raw": "Outlook Therapeutics, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC crosses 5% of OTLK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-047616-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}], "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": "Outlook Therapeutics, Inc. - Common Stock", "new_value": "Outlook Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649989", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649989", "applied": 1, "detected_at": "2026-10-26T18:52:53.512916"}]}, "key_people": [{"who": "Ghiath M. Sukhtian", "who_key": "Sukhtian Ghiath M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2499999.48, "sold": 0, "net": 2499999.48, "trades": 1, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2499999.48, "date": "2026-08-12", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/000089914026000894/0000899140-26-000894-index.htm"}], "latest": {"action": "BUY", "amount": 2499999.48, "date": "2026-08-12", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1804598/000089914026000894/0000899140-26-000894-index.htm"}}, {"who": "Lawrence A. Kenyon", "who_key": "KENYON LAWRENCE A", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 37.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-08-14", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649989/000164998926000009/0001649989-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-08-14", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649989/000164998926000009/0001649989-26-000009-index.htm"}}, {"who": "Robert Charles Jahr", "who_key": "Jahr Robert Charles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 25.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-08-14", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2076177/000110465926097406/0001104659-26-097406-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-08-14", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2076177/000110465926097406/0001104659-26-097406-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 2499999.48}, {"date": "2026-08-14", "net": 0}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097406", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000895", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000899140-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096510", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001104659-26-096504", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096478", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-094970", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094848", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086685", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086406", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002376", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0001104659-26-085430", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "FORM S-3", "accession": "0001104659-26-084621", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001104659-26-084242", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0001104659-26-082361", "price_sensitive": false}, {"form": "DRS", "date": "2026-07-08", "title": "Form DRS", "accession": "0001104659-26-081849", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078337", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074346", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001649989-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000621", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0000899140-26-000620", "price_sensitive": false}], "performance": {"ticker": "OTLK", "has_prices": true, "summary": {"n": 3, "avg": -0.17542198291748787, "win_rate": 0.0, "best": -0.07958751983077726, "worst": -0.3670909090909091, "as_of": "2026-09-22"}, "buys": [{"who": "KENYON LAWRENCE A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 0.0, "date": "2026-08-14", "score": 37.5, "ref_price": 0.7564, "return": -0.07958751983077726}, {"who": "Jahr Robert Charles", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2026-08-14", "score": 25.0, "ref_price": 0.7564, "return": -0.07958751983077726}, {"who": "Sukhtian Ghiath M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2499999.48, "date": "2026-08-12", "score": 57.5, "ref_price": 1.1, "return": -0.3670909090909091}]}, "price_series": [{"date": "2016-09-22", "close": 716.8, "volume": 88.0}, {"date": "2016-09-23", "close": 718.4, "volume": 23.0}, {"date": "2016-09-26", "close": 710.4, "volume": 52.0}, {"date": "2016-09-27", "close": 704.0, "volume": 9.0}, {"date": "2016-09-28", "close": 683.2, "volume": 161.0}, {"date": "2016-09-29", "close": 672.0, "volume": 99.0}, {"date": "2016-09-30", "close": 680.0, "volume": 25.0}, {"date": "2016-10-03", "close": 640.0, "volume": 152.0}, {"date": "2016-10-04", "close": 654.4, "volume": 101.0}, {"date": "2016-10-05", "close": 657.584, "volume": 225.0}, {"date": "2016-10-06", "close": 656.0, "volume": 15.0}, {"date": "2016-10-07", "close": 654.4, "volume": 286.0}, {"date": "2016-10-10", "close": 632.0, "volume": 8.0}, {"date": "2016-10-11", "close": 620.8, "volume": 817.0}, {"date": "2016-10-12", "close": 640.0, "volume": 4.0}, {"date": "2016-10-13", "close": 647.056, "volume": 1.0}, {"date": "2016-10-14", "close": 627.2, "volume": 23.0}, {"date": "2016-10-17", "close": 623.984, "volume": 4.0}, {"date": "2016-10-18", "close": 635.2, "volume": 14.0}, {"date": "2016-10-19", "close": 639.984, "volume": 1.0}, {"date": "2016-10-20", "close": 634.24, "volume": 2.0}, {"date": "2016-10-21", "close": 692.8, "volume": 25.0}, {"date": "2016-10-24", "close": 675.2, "volume": 26.0}, {"date": "2016-10-25", "close": 670.816, "volume": 1.0}, {"date": "2016-10-26", "close": 664.0, "volume": 18.0}, {"date": "2016-10-27", "close": 672.0, "volume": 31.0}, {"date": "2016-10-28", "close": 668.8, "volume": 64.0}, {"date": "2016-10-31", "close": 673.6, "volume": 1272.0}, {"date": "2016-11-01", "close": 659.2, "volume": 2.0}, {"date": "2016-11-02", "close": 656.0, "volume": 3.0}, {"date": "2016-11-03", "close": 635.2, "volume": 2.0}, {"date": "2016-11-04", "close": 668.8, "volume": 72.0}, {"date": "2016-11-07", "close": 646.4, "volume": 2.0}, {"date": "2016-11-08", "close": 646.4, "volume": 6.0}, {"date": "2016-11-09", "close": 648.0, "volume": 12.0}, {"date": "2016-11-10", "close": 644.8, "volume": 19.0}, {"date": "2016-11-11", "close": 619.2, "volume": 426.0}, {"date": "2016-11-14", "close": 596.8, "volume": 10.0}, {"date": "2016-11-15", "close": 632.0, "volume": 114.0}, {"date": "2016-11-16", "close": 633.6, "volume": 5.0}, {"date": "2016-11-17", "close": 585.6, "volume": 79.0}, {"date": "2016-11-18", "close": 608.0, "volume": 19.0}, {"date": "2016-11-21", "close": 592.0, "volume": 17.0}, {"date": "2016-11-22", "close": 595.2, "volume": 16.0}, {"date": "2016-11-23", "close": 591.984, "volume": 19.0}, {"date": "2016-11-25", "close": 598.4, "volume": 1.0}, {"date": "2016-11-28", "close": 593.6, "volume": 4.0}, {"date": "2016-11-29", "close": 560.0, "volume": 32.0}, {"date": "2016-11-30", "close": 548.8, "volume": 5.0}, {"date": "2016-12-01", "close": 548.8, "volume": 9.0}, {"date": "2016-12-02", "close": 548.8, "volume": null}, {"date": "2016-12-05", "close": 500.8, "volume": 89.0}, {"date": "2016-12-06", "close": 456.0, "volume": 140.0}, {"date": "2016-12-07", "close": 465.6, "volume": 51.0}, {"date": "2016-12-08", "close": 441.6, "volume": 53.0}, {"date": "2016-12-09", "close": 401.6, "volume": 61.0}, {"date": "2016-12-12", "close": 382.4, "volume": 207.0}, {"date": "2016-12-13", "close": 382.4, "volume": 19.0}, {"date": "2016-12-14", "close": 320.0, "volume": 146.0}, {"date": "2016-12-15", "close": 309.6, "volume": 174.0}, {"date": "2016-12-16", "close": 303.088, "volume": 128.0}, {"date": "2016-12-19", "close": 376.0, "volume": 698.0}, {"date": "2016-12-20", "close": 388.8, "volume": 315.0}, {"date": "2016-12-21", "close": 376.384, "volume": 211.0}, {"date": "2016-12-22", "close": 401.2, "volume": 58.0}, {"date": "2016-12-23", "close": 372.8, "volume": 140.0}, {"date": "2016-12-27", "close": 380.816, "volume": 118.0}, {"date": "2016-12-28", "close": 374.4, "volume": 790.0}, {"date": "2016-12-29", "close": 400.0, "volume": 339.0}, {"date": "2016-12-30", "close": 481.6, "volume": 841.0}, {"date": "2017-01-03", "close": 525.12, "volume": 188.0}, {"date": "2017-01-04", "close": 483.2, "volume": 213.0}, {"date": "2017-01-05", "close": 470.4, "volume": 51.0}, {"date": "2017-01-06", "close": 463.296, "volume": 234.0}, {"date": "2017-01-09", "close": 456.0, "volume": 79.0}, {"date": "2017-01-10", "close": 455.984, "volume": 63.0}, {"date": "2017-01-11", "close": 460.8, "volume": 228.0}, {"date": "2017-01-12", "close": 451.2, "volume": 221.0}, {"date": "2017-01-13", "close": 470.72, "volume": 951.0}, {"date": "2017-01-17", "close": 502.4, "volume": 83.0}, {"date": "2017-01-18", "close": 448.0, "volume": 308.0}, {"date": "2017-01-19", "close": 441.6, "volume": 74.0}, {"date": "2017-01-20", "close": 449.584, "volume": 131.0}, {"date": "2017-01-23", "close": 446.4, "volume": 54.0}, {"date": "2017-01-24", "close": 451.2, "volume": 53.0}, {"date": "2017-01-25", "close": 448.0, "volume": 42.0}, {"date": "2017-01-26", "close": 489.6, "volume": 1306.0}, {"date": "2017-01-27", "close": 598.4, "volume": 2405.0}, {"date": "2017-01-30", "close": 571.2, "volume": 740.0}, {"date": "2017-01-31", "close": 569.6, "volume": 435.0}, {"date": "2017-02-01", "close": 560.0, "volume": 239.0}, {"date": "2017-02-02", "close": 558.4, "volume": 99.0}, {"date": "2017-02-03", "close": 524.8, "volume": 349.0}, {"date": "2017-02-06", "close": 526.4, "volume": 31.0}, {"date": "2017-02-07", "close": 534.4, "volume": 114.0}, {"date": "2017-02-08", "close": 521.6, "volume": 110.0}, {"date": "2017-02-09", "close": 555.2, "volume": 267.0}, {"date": "2017-02-10", "close": 553.6, "volume": 44.0}, {"date": "2017-02-13", "close": 542.4, "volume": 34.0}, {"date": "2017-02-14", "close": 559.84, "volume": 12.0}, {"date": "2017-02-15", "close": 600.0, "volume": 80.0}, {"date": "2017-02-16", "close": 524.8, "volume": 843.0}, {"date": "2017-02-17", "close": 553.6, "volume": 79.0}, {"date": "2017-02-21", "close": 536.0, "volume": 101.0}, {"date": "2017-02-22", "close": 524.8, "volume": 303.0}, {"date": "2017-02-23", "close": 529.6, "volume": 44.0}, {"date": "2017-02-24", "close": 516.8, "volume": 16.0}, {"date": "2017-02-27", "close": 545.6, "volume": 36.0}, {"date": "2017-02-28", "close": 510.4, "volume": 114.0}, {"date": "2017-03-01", "close": 504.0, "volume": 68.0}, {"date": "2017-03-02", "close": 512.0, "volume": 77.0}, {"date": "2017-03-03", "close": 464.0, "volume": 382.0}, {"date": "2017-03-06", "close": 502.4, "volume": 413.0}, {"date": "2017-03-07", "close": 425.6, "volume": 312.0}, {"date": "2017-03-08", "close": 436.8, "volume": 115.0}, {"date": "2017-03-09", "close": 428.8, "volume": 312.0}, {"date": "2017-03-10", "close": 446.4, "volume": 143.0}, {"date": "2017-03-13", "close": 518.4, "volume": 179.0}, {"date": "2017-03-14", "close": 513.6, "volume": 95.0}, {"date": "2017-03-15", "close": 500.8, "volume": 93.0}, {"date": "2017-03-16", "close": 536.0, "volume": 108.0}, {"date": "2017-03-17", "close": 520.0, "volume": 103.0}, {"date": "2017-03-20", "close": 512.0, "volume": 48.0}, {"date": "2017-03-21", "close": 510.4, "volume": 24.0}, {"date": "2017-03-22", "close": 481.6, "volume": 59.0}, {"date": "2017-03-23", "close": 486.4, "volume": 102.0}, {"date": "2017-03-24", "close": 446.4, "volume": 436.0}, {"date": "2017-03-27", "close": 432.0, "volume": 134.0}, {"date": "2017-03-28", "close": 424.0, "volume": 142.0}, {"date": "2017-03-29", "close": 425.6, "volume": 263.0}, {"date": "2017-03-30", "close": 432.0, "volume": 178.0}, {"date": "2017-03-31", "close": 428.8, "volume": 186.0}, {"date": "2017-04-03", "close": 417.6, "volume": 190.0}, {"date": "2017-04-04", "close": 420.8, "volume": 323.0}, {"date": "2017-04-05", "close": 411.2, "volume": 361.0}, {"date": "2017-04-06", "close": 392.0, "volume": 301.0}, {"date": "2017-04-07", "close": 387.2, "volume": 353.0}, {"date": "2017-04-10", "close": 360.0, "volume": 483.0}, {"date": "2017-04-11", "close": 347.2, "volume": 346.0}, {"date": "2017-04-12", "close": 360.0, "volume": 155.0}, {"date": "2017-04-13", "close": 328.0, "volume": 278.0}, {"date": "2017-04-17", "close": 358.4, "volume": 301.0}, {"date": "2017-04-18", "close": 361.488, "volume": 90.0}, {"date": "2017-04-19", "close": 342.4, "volume": 87.0}, {"date": "2017-04-20", "close": 332.8, "volume": 191.0}, {"date": "2017-04-21", "close": 352.0, "volume": 122.0}, {"date": "2017-04-24", "close": 339.2, "volume": 300.0}, {"date": "2017-04-25", "close": 337.6, "volume": 78.0}, {"date": "2017-04-26", "close": 348.8, "volume": 87.0}, {"date": "2017-04-27", "close": 352.0, "volume": 105.0}, {"date": "2017-04-28", "close": 358.4, "volume": 272.0}, {"date": "2017-05-01", "close": 353.6, "volume": 185.0}, {"date": "2017-05-02", "close": 347.2, "volume": 191.0}, {"date": "2017-05-03", "close": 345.6, "volume": 241.0}, {"date": "2017-05-04", "close": 332.8, "volume": 275.0}, {"date": "2017-05-05", "close": 326.4, "volume": 222.0}, {"date": "2017-05-08", "close": 332.8, "volume": 354.0}, {"date": "2017-05-09", "close": 324.8, "volume": 220.0}, {"date": "2017-05-10", "close": 331.2, "volume": 351.0}, {"date": "2017-05-11", "close": 348.784, "volume": 356.0}, {"date": "2017-05-12", "close": 332.8, "volume": 232.0}, {"date": "2017-05-15", "close": 320.0, "volume": 267.0}, {"date": "2017-05-16", "close": 304.0, "volume": 432.0}, {"date": "2017-05-17", "close": 252.8, "volume": 1194.0}, {"date": "2017-05-18", "close": 225.6, "volume": 267.0}, {"date": "2017-05-19", "close": 219.2, "volume": 87.0}, {"date": "2017-05-22", "close": 222.4, "volume": 260.0}, {"date": "2017-05-23", "close": 204.8, "volume": 217.0}, {"date": "2017-05-24", "close": 203.2, "volume": 1457.0}, {"date": "2017-05-25", "close": 214.4, "volume": 681.0}, {"date": "2017-05-26", "close": 219.616, "volume": 71.0}, {"date": "2017-05-30", "close": 272.0, "volume": 718.0}, {"date": "2017-05-31", "close": 243.2, "volume": 805.0}, {"date": "2017-06-01", "close": 232.0, "volume": 214.0}, {"date": "2017-06-02", "close": 232.0, "volume": 147.0}, {"date": "2017-06-05", "close": 222.4, "volume": 96.0}, {"date": "2017-06-06", "close": 220.8, "volume": 128.0}, {"date": "2017-06-07", "close": 219.2, "volume": 62.0}, {"date": "2017-06-08", "close": 233.6, "volume": 471.0}, {"date": "2017-06-09", "close": 244.8, "volume": 270.0}, {"date": "2017-06-12", "close": 244.8, "volume": 166.0}, {"date": "2017-06-13", "close": 257.6, "volume": 108.0}, {"date": "2017-06-14", "close": 251.2, "volume": 550.0}, {"date": "2017-06-15", "close": 241.6, "volume": 549.0}, {"date": "2017-06-16", "close": 225.6, "volume": 467.0}, {"date": "2017-06-19", "close": 220.688, "volume": 414.0}, {"date": "2017-06-20", "close": 193.584, "volume": 464.0}, {"date": "2017-06-21", "close": 190.4, "volume": 398.0}, {"date": "2017-06-22", "close": 182.4, "volume": 385.0}, {"date": "2017-06-23", "close": 195.2, "volume": 557.0}, {"date": "2017-06-26", "close": 164.752, "volume": 724.0}, {"date": "2017-06-27", "close": 160.0, "volume": 335.0}, {"date": "2017-06-28", "close": 156.8, "volume": 778.0}, {"date": "2017-06-29", "close": 163.2, "volume": 134.0}, {"date": "2017-06-30", "close": 160.0, "volume": 1847.0}, {"date": "2017-07-03", "close": 157.776, "volume": 284.0}, {"date": "2017-07-05", "close": 160.0, "volume": 538.0}, {"date": "2017-07-06", "close": 180.8, "volume": 1866.0}, {"date": "2017-07-07", "close": 195.2, "volume": 1334.0}, {"date": "2017-07-10", "close": 214.4, "volume": 1667.0}, {"date": "2017-07-11", "close": 195.2, "volume": 687.0}, {"date": "2017-07-12", "close": 193.6, "volume": 557.0}, {"date": "2017-07-13", "close": 166.4, "volume": 271.0}, {"date": "2017-07-14", "close": 177.6, "volume": 358.0}, {"date": "2017-07-17", "close": 182.4, "volume": 1165.0}, {"date": "2017-07-18", "close": 160.0, "volume": 518.0}, {"date": "2017-07-19", "close": 157.168, "volume": 337.0}, {"date": "2017-07-20", "close": 160.0, "volume": 249.0}, {"date": "2017-07-21", "close": 158.384, "volume": 204.0}, {"date": "2017-07-24", "close": 158.4, "volume": 557.0}, {"date": "2017-07-25", "close": 155.2, "volume": 227.0}, {"date": "2017-07-26", "close": 156.8, "volume": 758.0}, {"date": "2017-07-27", "close": 155.28, "volume": 198.0}, {"date": "2017-07-28", "close": 158.112, "volume": 64.0}, {"date": "2017-07-31", "close": 160.0, "volume": 441.0}, {"date": "2017-08-01", "close": 157.04, "volume": 289.0}, {"date": "2017-08-02", "close": 163.2, "volume": 145.0}, {"date": "2017-08-03", "close": 161.76, "volume": 25.0}, {"date": "2017-08-04", "close": 161.52, "volume": 50.0}, {"date": "2017-08-07", "close": 156.96, "volume": 46.0}, {"date": "2017-08-08", "close": 159.92, "volume": 89.0}, {"date": "2017-08-09", "close": 159.2, "volume": 11.0}, {"date": "2017-08-10", "close": 160.0, "volume": 51.0}, {"date": "2017-08-11", "close": 158.4, "volume": 78.0}, {"date": "2017-08-14", "close": 160.0, "volume": 51.0}, {"date": "2017-08-15", "close": 159.2, "volume": 64.0}, {"date": "2017-08-16", "close": 159.2, "volume": 30.0}, {"date": "2017-08-17", "close": 156.8, "volume": 273.0}, {"date": "2017-08-18", "close": 163.2, "volume": 743.0}, {"date": "2017-08-21", "close": 153.6, "volume": 151.0}, {"date": "2017-08-22", "close": 153.6, "volume": 135.0}, {"date": "2017-08-23", "close": 147.184, "volume": 528.0}, {"date": "2017-08-24", "close": 144.0, "volume": 376.0}, {"date": "2017-08-25", "close": 137.6, "volume": 405.0}, {"date": "2017-08-28", "close": 133.008, "volume": 305.0}, {"date": "2017-08-29", "close": 133.92, "volume": 22.0}, {"date": "2017-08-30", "close": 144.0, "volume": 106.0}, {"date": "2017-08-31", "close": 138.896, "volume": 863.0}, {"date": "2017-09-01", "close": 145.6, "volume": 340.0}, {"date": "2017-09-05", "close": 144.0, "volume": 175.0}, {"date": "2017-09-06", "close": 152.0, "volume": 428.0}, {"date": "2017-09-07", "close": 144.0, "volume": 1017.0}, {"date": "2017-09-08", "close": 323.2, "volume": 37573.0}, {"date": "2017-09-11", "close": 288.0, "volume": 9138.0}, {"date": "2017-09-12", "close": 283.2, "volume": 1840.0}, {"date": "2017-09-13", "close": 281.6, "volume": 2035.0}, {"date": "2017-09-14", "close": 272.0, "volume": 1227.0}, {"date": "2017-09-15", "close": 264.0, "volume": 906.0}, {"date": "2017-09-18", "close": 236.8, "volume": 1640.0}, {"date": "2017-09-19", "close": 226.72, "volume": 659.0}, {"date": "2017-09-20", "close": 212.8, "volume": 1035.0}, {"date": "2017-09-21", "close": 228.8, "volume": 1906.0}, {"date": "2017-09-22", "close": 212.8, "volume": 1572.0}, {"date": "2017-09-25", "close": 216.0, "volume": 514.0}, {"date": "2017-09-26", "close": 208.0, "volume": 300.0}, {"date": "2017-09-27", "close": 246.4, "volume": 911.0}, {"date": "2017-09-28", "close": 228.8, "volume": 235.0}, {"date": "2017-09-29", "close": 219.2, "volume": 575.0}, {"date": "2017-10-02", "close": 222.4, "volume": 509.0}, {"date": "2017-10-03", "close": 216.0, "volume": 1335.0}, {"date": "2017-10-04", "close": 230.4, "volume": 858.0}, {"date": "2017-10-05", "close": 225.6, "volume": 681.0}, {"date": "2017-10-06", "close": 230.4, "volume": 241.0}, {"date": "2017-10-09", "close": 217.6, "volume": 839.0}, {"date": "2017-10-10", "close": 217.6, "volume": 186.0}, {"date": "2017-10-11", "close": 219.328, "volume": 296.0}, {"date": "2017-10-12", "close": 216.0, "volume": 231.0}, {"date": "2017-10-13", "close": 224.0, "volume": 131.0}, {"date": "2017-10-16", "close": 204.8, "volume": 483.0}, {"date": "2017-10-17", "close": 214.4, "volume": 243.0}, {"date": "2017-10-18", "close": 214.4, "volume": 171.0}, {"date": "2017-10-19", "close": 210.576, "volume": 60.0}, {"date": "2017-10-20", "close": 216.0, "volume": 529.0}, {"date": "2017-10-23", "close": 220.8, "volume": 120.0}, {"date": "2017-10-24", "close": 212.8, "volume": 305.0}, {"date": "2017-10-25", "close": 214.4, "volume": 364.0}, {"date": "2017-10-26", "close": 211.2, "volume": 133.0}, {"date": "2017-10-27", "close": 211.2, "volume": 118.0}, {"date": "2017-10-30", "close": 214.32, "volume": 102.0}, {"date": "2017-10-31", "close": 201.6, "volume": 13647.0}, {"date": "2017-11-01", "close": 182.4, "volume": 1161.0}, {"date": "2017-11-02", "close": 208.0, "volume": 528.0}, {"date": "2017-11-03", "close": 201.088, "volume": 303.0}, {"date": "2017-11-06", "close": 208.0, "volume": 717.0}, {"date": "2017-11-07", "close": 209.6, "volume": 149.0}, {"date": "2017-11-08", "close": 207.888, "volume": 221.0}, {"date": "2017-11-09", "close": 208.0, "volume": 288.0}, {"date": "2017-11-10", "close": 200.0, "volume": 160.0}, {"date": "2017-11-13", "close": 206.4, "volume": 465.0}, {"date": "2017-11-14", "close": 203.2, "volume": 410.0}, {"date": "2017-11-15", "close": 200.0, "volume": 279.0}, {"date": "2017-11-16", "close": 201.6, "volume": 67.0}, {"date": "2017-11-17", "close": 219.2, "volume": 1439.0}, {"date": "2017-11-20", "close": 227.2, "volume": 2870.0}, {"date": "2017-11-21", "close": 216.0, "volume": 607.0}, {"date": "2017-11-22", "close": 211.2, "volume": 454.0}, {"date": "2017-11-24", "close": 219.2, "volume": 422.0}, {"date": "2017-11-27", "close": 209.6, "volume": 404.0}, {"date": "2017-11-28", "close": 200.0, "volume": 388.0}, {"date": "2017-11-29", "close": 208.0, "volume": 130.0}, {"date": "2017-11-30", "close": 196.8, "volume": 167.0}, {"date": "2017-12-01", "close": 211.2, "volume": 277.0}, {"date": "2017-12-04", "close": 201.6, "volume": 193.0}, {"date": "2017-12-05", "close": 206.4, "volume": 72.0}, {"date": "2017-12-06", "close": 227.184, "volume": 7294.0}, {"date": "2017-12-07", "close": 203.2, "volume": 1640.0}, {"date": "2017-12-08", "close": 201.6, "volume": 608.0}, {"date": "2017-12-11", "close": 208.0, "volume": 690.0}, {"date": "2017-12-12", "close": 190.448, "volume": 660.0}, {"date": "2017-12-13", "close": 200.0, "volume": 3362.0}, {"date": "2017-12-14", "close": 193.6, "volume": 49.0}, {"date": "2017-12-15", "close": 185.6, "volume": 534.0}, {"date": "2017-12-18", "close": 190.4, "volume": 686.0}, {"date": "2017-12-19", "close": 187.2, "volume": 1720.0}, {"date": "2017-12-20", "close": 189.008, "volume": 23.0}, {"date": "2017-12-21", "close": 185.6, "volume": 182.0}, {"date": "2017-12-22", "close": 188.8, "volume": 743.0}, {"date": "2017-12-26", "close": 187.2, "volume": 90.0}, {"date": "2017-12-27", "close": 185.6, "volume": 512.0}, {"date": "2017-12-28", "close": 201.6, "volume": 707.0}, {"date": "2017-12-29", "close": 208.0, "volume": 444.0}, {"date": "2018-01-02", "close": 201.6, "volume": 176.0}, {"date": "2018-01-03", "close": 185.6, "volume": 559.0}, {"date": "2018-01-04", "close": 188.304, "volume": 705.0}, {"date": "2018-01-05", "close": 188.8, "volume": 199.0}, {"date": "2018-01-08", "close": 196.8, "volume": 28.0}, {"date": "2018-01-09", "close": 188.64, "volume": 338.0}, {"date": "2018-01-10", "close": 187.2, "volume": 81.0}, {"date": "2018-01-11", "close": 190.4, "volume": 159.0}, {"date": "2018-01-12", "close": 186.144, "volume": 332.0}, {"date": "2018-01-16", "close": 188.8, "volume": 92.0}, {"date": "2018-01-17", "close": 185.584, "volume": 545.0}, {"date": "2018-01-18", "close": 188.016, "volume": 42.0}, {"date": "2018-01-19", "close": 184.0, "volume": 44.0}, {"date": "2018-01-22", "close": 184.0, "volume": 37.0}, {"date": "2018-01-23", "close": 185.6, "volume": 101.0}, {"date": "2018-01-24", "close": 184.0, "volume": 415.0}, {"date": "2018-01-25", "close": 190.4, "volume": 83.0}, {"date": "2018-01-26", "close": 192.0, "volume": 106.0}, {"date": "2018-01-29", "close": 193.6, "volume": 137.0}, {"date": "2018-01-30", "close": 187.2, "volume": 4221.0}, {"date": "2018-01-31", "close": 182.4, "volume": 482.0}, {"date": "2018-02-01", "close": 182.4, "volume": 204.0}, {"date": "2018-02-02", "close": 182.4, "volume": 225.0}, {"date": "2018-02-05", "close": 185.6, "volume": 103.0}, {"date": "2018-02-06", "close": 198.4, "volume": 78.0}, {"date": "2018-02-07", "close": 187.2, "volume": 54.0}, {"date": "2018-02-08", "close": 182.4, "volume": 191.0}, {"date": "2018-02-09", "close": 190.4, "volume": 100.0}, {"date": "2018-02-12", "close": 192.0, "volume": 44.0}, {"date": "2018-02-13", "close": 184.0, "volume": 185.0}, {"date": "2018-02-14", "close": 192.0, "volume": 8.0}, {"date": "2018-02-15", "close": 192.0, "volume": 427.0}, {"date": "2018-02-16", "close": 190.4, "volume": 4.0}, {"date": "2018-02-20", "close": 187.2, "volume": 55.0}, {"date": "2018-02-21", "close": 185.6, "volume": 83.0}, {"date": "2018-02-22", "close": 186.688, "volume": 11.0}, {"date": "2018-02-23", "close": 187.2, "volume": 204.0}, {"date": "2018-02-26", "close": 187.2, "volume": 3.0}, {"date": "2018-02-27", "close": 187.2, "volume": 35.0}, {"date": "2018-02-28", "close": 182.4, "volume": 59.0}, {"date": "2018-03-01", "close": 180.8, "volume": 114.0}, {"date": "2018-03-02", "close": 184.0, "volume": 93.0}, {"date": "2018-03-05", "close": 187.2, "volume": 112.0}, {"date": "2018-03-06", "close": 171.2, "volume": 1401.0}, {"date": "2018-03-07", "close": 177.6, "volume": 354.0}, {"date": "2018-03-08", "close": 174.4, "volume": 182.0}, {"date": "2018-03-09", "close": 176.0, "volume": 38.0}, {"date": "2018-03-12", "close": 168.0, "volume": 758.0}, {"date": "2018-03-13", "close": 168.0, "volume": 21.0}, {"date": "2018-03-14", "close": 156.032, "volume": 148.0}, {"date": "2018-03-15", "close": 152.0, "volume": 210.0}, {"date": "2018-03-16", "close": 149.12, "volume": 196.0}, {"date": "2018-03-19", "close": 147.52, "volume": 388.0}, {"date": "2018-03-20", "close": 147.2, "volume": 154.0}, {"date": "2018-03-21", "close": 153.44, "volume": 227.0}, {"date": "2018-03-22", "close": 152.0, "volume": 119.0}, {"date": "2018-03-23", "close": 150.4, "volume": 25.0}, {"date": "2018-03-26", "close": 147.2, "volume": 242.0}, {"date": "2018-03-27", "close": 147.2, "volume": 138.0}, {"date": "2018-03-28", "close": 141.44, "volume": 100.0}, {"date": "2018-03-29", "close": 142.4, "volume": 228.0}, {"date": "2018-04-02", "close": 145.616, "volume": 529.0}, {"date": "2018-04-03", "close": 147.2, "volume": 80.0}, {"date": "2018-04-04", "close": 148.8, "volume": 195.0}, {"date": "2018-04-05", "close": 150.4, "volume": 192.0}, {"date": "2018-04-06", "close": 148.8, "volume": 24.0}, {"date": "2018-04-09", "close": 144.0, "volume": 61.0}, {"date": "2018-04-10", "close": 139.184, "volume": 335.0}, {"date": "2018-04-11", "close": 136.896, "volume": 222.0}, {"date": "2018-04-12", "close": 148.432, "volume": 195.0}, {"date": "2018-04-13", "close": 147.184, "volume": 1202.0}, {"date": "2018-04-16", "close": 143.888, "volume": 27.0}, {"date": "2018-04-17", "close": 140.304, "volume": 252.0}, {"date": "2018-04-18", "close": 142.4, "volume": 100.0}, {"date": "2018-04-19", "close": 142.4, "volume": 12.0}, {"date": "2018-04-20", "close": 143.6, "volume": 51.0}, {"date": "2018-04-23", "close": 145.632, "volume": 30.0}, {"date": "2018-04-24", "close": 156.752, "volume": 143.0}, {"date": "2018-04-25", "close": 155.2, "volume": 56.0}, {"date": "2018-04-26", "close": 148.8, "volume": 91.0}, {"date": "2018-04-27", "close": 145.6, "volume": 21.0}, {"date": "2018-04-30", "close": 145.7782, "volume": 40.0}, {"date": "2018-05-01", "close": 150.4, "volume": 161.0}, {"date": "2018-05-02", "close": 150.4, "volume": 119.0}, {"date": "2018-05-03", "close": 147.2016, "volume": 20.0}, {"date": "2018-05-04", "close": 147.2, "volume": 26.0}, {"date": "2018-05-07", "close": 150.416, "volume": 33.0}, {"date": "2018-05-08", "close": 149.44, "volume": 21.0}, {"date": "2018-05-09", "close": 156.528, "volume": 138.0}, {"date": "2018-05-10", "close": 153.296, "volume": 51.0}, {"date": "2018-05-11", "close": 156.8, "volume": 175.0}, {"date": "2018-05-14", "close": 156.8, "volume": 716.0}, {"date": "2018-05-15", "close": 158.416, "volume": 75.0}, {"date": "2018-05-16", "close": 161.056, "volume": 688.0}, {"date": "2018-05-17", "close": 156.8, "volume": 24.0}, {"date": "2018-05-18", "close": 158.56, "volume": 171.0}, {"date": "2018-05-21", "close": 155.216, "volume": 115.0}, {"date": "2018-05-22", "close": 153.6, "volume": 162.0}, {"date": "2018-05-23", "close": 153.6, "volume": null}, {"date": "2018-05-24", "close": 155.92, "volume": 8.0}, {"date": "2018-05-25", "close": 156.8, "volume": 38.0}, {"date": "2018-05-29", "close": 155.2, "volume": 471.0}, {"date": "2018-05-30", "close": 152.128, "volume": 174.0}, {"date": "2018-05-31", "close": 150.416, "volume": 77.0}, {"date": "2018-06-01", "close": 147.232, "volume": 154.0}, {"date": "2018-06-04", "close": 152.08, "volume": 89.0}, {"date": "2018-06-05", "close": 156.8, "volume": 239.0}, {"date": "2018-06-06", "close": 147.2, "volume": 117.0}, {"date": "2018-06-07", "close": 155.2, "volume": 66.0}, {"date": "2018-06-08", "close": 152.096, "volume": 243.0}, {"date": "2018-06-11", "close": 145.6, "volume": 404.0}, {"date": "2018-06-12", "close": 144.0, "volume": 221.0}, {"date": "2018-06-13", "close": 147.2, "volume": 8955.0}, {"date": "2018-06-14", "close": 136.0, "volume": 3367.0}, {"date": "2018-06-15", "close": 144.0, "volume": 1007.0}, {"date": "2018-06-18", "close": 133.6, "volume": 426.0}, {"date": "2018-06-19", "close": 136.0, "volume": 455.0}, {"date": "2018-06-20", "close": 136.0, "volume": 341.0}, {"date": "2018-06-21", "close": 132.816, "volume": 572.0}, {"date": "2018-06-22", "close": 132.0, "volume": 733.0}, {"date": "2018-06-25", "close": 135.2, "volume": 571.0}, {"date": "2018-06-26", "close": 139.2, "volume": 19.0}, {"date": "2018-06-27", "close": 140.0, "volume": 587.0}, {"date": "2018-06-28", "close": 140.8, "volume": 56.0}, {"date": "2018-06-29", "close": 135.184, "volume": 97.0}, {"date": "2018-07-02", "close": 137.6, "volume": 45.0}, {"date": "2018-07-03", "close": 134.4016, "volume": 18.0}, {"date": "2018-07-05", "close": 138.8, "volume": 58.0}, {"date": "2018-07-06", "close": 143.6, "volume": 322.0}, {"date": "2018-07-09", "close": 143.36, "volume": 34.0}, {"date": "2018-07-10", "close": 141.6, "volume": 319.0}, {"date": "2018-07-11", "close": 142.88, "volume": 1157.0}, {"date": "2018-07-12", "close": 145.424, "volume": 145.0}, {"date": "2018-07-13", "close": 145.424, "volume": 22.0}, {"date": "2018-07-16", "close": 137.92, "volume": 29.0}, {"date": "2018-07-17", "close": 140.8016, "volume": 6.0}, {"date": "2018-07-18", "close": 140.8176, "volume": 11.0}, {"date": "2018-07-19", "close": 139.68, "volume": 28.0}, {"date": "2018-07-20", "close": 144.0, "volume": 41.0}, {"date": "2018-07-23", "close": 144.0, "volume": 36.0}, {"date": "2018-07-24", "close": 137.92, "volume": 26.0}, {"date": "2018-07-25", "close": 143.68, "volume": 73.0}, {"date": "2018-07-26", "close": 139.2, "volume": 37.0}, {"date": "2018-07-27", "close": 144.0, "volume": 73.0}, {"date": "2018-07-30", "close": 142.4, "volume": 20.0}, {"date": "2018-07-31", "close": 136.0, "volume": 67.0}, {"date": "2018-08-01", "close": 137.664, "volume": 49.0}, {"date": "2018-08-02", "close": 136.0, "volume": 905.0}, {"date": "2018-08-03", "close": 138.4, "volume": 64.0}, {"date": "2018-08-06", "close": 138.4, "volume": 9.0}, {"date": "2018-08-07", "close": 139.2, "volume": 75.0}, {"date": "2018-08-08", "close": 134.336, "volume": 45.0}, {"date": "2018-08-09", "close": 133.8248, "volume": 56.0}, {"date": "2018-08-10", "close": 134.1459, "volume": 88.0}, {"date": "2018-08-13", "close": 135.984, "volume": 10.0}, {"date": "2018-08-14", "close": 134.4, "volume": 19.0}, {"date": "2018-08-15", "close": 137.6, "volume": 115.0}, {"date": "2018-08-16", "close": 129.6, "volume": 11.0}, {"date": "2018-08-17", "close": 124.0, "volume": 57.0}, {"date": "2018-08-20", "close": 131.2, "volume": 60.0}, {"date": "2018-08-21", "close": 131.2, "volume": 112.0}, {"date": "2018-08-22", "close": 131.2, "volume": 23.0}, {"date": "2018-08-23", "close": 141.696, "volume": 148.0}, {"date": "2018-08-24", "close": 142.4, "volume": 295.0}, {"date": "2018-08-27", "close": 138.128, "volume": 235.0}, {"date": "2018-08-28", "close": 135.856, "volume": 1610.0}, {"date": "2018-08-29", "close": 142.24, "volume": 49.0}, {"date": "2018-08-30", "close": 143.04, "volume": 75.0}, {"date": "2018-08-31", "close": 138.56, "volume": 106.0}, {"date": "2018-09-04", "close": 144.0, "volume": 78.0}, {"date": "2018-09-05", "close": 145.6, "volume": 26.0}, {"date": "2018-09-06", "close": 144.0, "volume": 116.0}, {"date": "2018-09-07", "close": 144.0, "volume": 177.0}, {"date": "2018-09-10", "close": 139.76, "volume": 122.0}, {"date": "2018-09-11", "close": 136.816, "volume": 52.0}, {"date": "2018-09-12", "close": 144.0, "volume": 34.0}, {"date": "2018-09-13", "close": 136.016, "volume": 64.0}, {"date": "2018-09-14", "close": 131.936, "volume": 55.0}, {"date": "2018-09-17", "close": 138.4, "volume": 427.0}, {"date": "2018-09-18", "close": 140.8, "volume": 331.0}, {"date": "2018-09-19", "close": 144.0, "volume": 31.0}, {"date": "2018-09-20", "close": 145.6, "volume": 35.0}, {"date": "2018-09-21", "close": 146.48, "volume": 467.0}, {"date": "2018-09-24", "close": 153.632, "volume": 470.0}, {"date": "2018-09-25", "close": 163.2, "volume": 4058.0}, {"date": "2018-09-26", "close": 163.2, "volume": 100.0}, {"date": "2018-09-27", "close": 160.0, "volume": 82.0}, {"date": "2018-09-28", "close": 156.8, "volume": 24.0}, {"date": "2018-10-01", "close": 156.8, "volume": 15.0}, {"date": "2018-10-02", "close": 161.6, "volume": 11.0}, {"date": "2018-10-03", "close": 150.4, "volume": 253.0}, {"date": "2018-10-04", "close": 147.2, "volume": 95.0}, {"date": "2018-10-05", "close": 145.6, "volume": 100.0}, {"date": "2018-10-08", "close": 150.4, "volume": 27.0}, {"date": "2018-10-09", "close": 145.6, "volume": 49.0}, {"date": "2018-10-10", "close": 147.184, "volume": 67.0}, {"date": "2018-10-11", "close": 139.04, "volume": 22.0}, {"date": "2018-10-12", "close": 146.4, "volume": 24.0}, {"date": "2018-10-15", "close": 145.888, "volume": 14.0}, {"date": "2018-10-16", "close": 139.2, "volume": 17.0}, {"date": "2018-10-17", "close": 142.4, "volume": 7.0}, {"date": "2018-10-18", "close": 145.6, "volume": 12.0}, {"date": "2018-10-19", "close": 142.4, "volume": 47.0}, {"date": "2018-10-22", "close": 144.0, "volume": 110.0}, {"date": "2018-10-23", "close": 140.8, "volume": 7.0}, {"date": "2018-10-24", "close": 144.0, "volume": 81.0}, {"date": "2018-10-25", "close": 144.0, "volume": 75.0}, {"date": "2018-10-26", "close": 140.8, "volume": 80.0}, {"date": "2018-10-29", "close": 142.72, "volume": 30.0}, {"date": "2018-10-30", "close": 144.0, "volume": 126.0}, {"date": "2018-10-31", "close": 158.384, "volume": 103.0}, {"date": "2018-11-01", "close": 144.0, "volume": 157.0}, {"date": "2018-11-02", "close": 142.96, "volume": 72.0}, {"date": "2018-11-05", "close": 156.8, "volume": 290.0}, {"date": "2018-11-06", "close": 152.0, "volume": 242.0}, {"date": "2018-11-07", "close": 150.56, "volume": 106.0}, {"date": "2018-11-08", "close": 143.568, "volume": 271.0}, {"date": "2018-11-09", "close": 141.744, "volume": 172.0}, {"date": "2018-11-12", "close": 142.4, "volume": 2110.0}, {"date": "2018-11-13", "close": 128.192, "volume": 1646.0}, {"date": "2018-11-14", "close": 116.8, "volume": 851.0}, {"date": "2018-11-15", "close": 112.032, "volume": 284.0}, {"date": "2018-11-16", "close": 115.2, "volume": 288.0}, {"date": "2018-11-19", "close": 117.2, "volume": 162.0}, {"date": "2018-11-20", "close": 116.8, "volume": 10.0}, {"date": "2018-11-21", "close": 115.2, "volume": 73.0}, {"date": "2018-11-23", "close": 115.2, "volume": 147.0}, {"date": "2018-11-26", "close": 112.0, "volume": 1045.0}, {"date": "2018-11-27", "close": 108.8, "volume": 59.0}, {"date": "2018-11-28", "close": 108.32, "volume": 241.0}, {"date": "2018-11-29", "close": 111.36, "volume": 202.0}, {"date": "2018-11-30", "close": 102.72, "volume": 391.0}, {"date": "2018-12-03", "close": 103.36, "volume": 299.0}, {"date": "2018-12-04", "close": 110.4, "volume": 279.0}, {"date": "2018-12-06", "close": 97.6, "volume": 99.0}, {"date": "2018-12-07", "close": 102.48, "volume": 78.0}, {"date": "2018-12-10", "close": 104.0, "volume": 109.0}, {"date": "2018-12-11", "close": 92.8, "volume": 94.0}, {"date": "2018-12-12", "close": 84.0, "volume": 282.0}, {"date": "2018-12-13", "close": 78.4, "volume": 904.0}, {"date": "2018-12-14", "close": 70.4, "volume": 233.0}, {"date": "2018-12-17", "close": 78.4, "volume": 548.0}, {"date": "2018-12-18", "close": 89.6, "volume": 2262.0}, {"date": "2018-12-19", "close": 97.6, "volume": 177.0}, {"date": "2018-12-20", "close": 104.0, "volume": 220.0}, {"date": "2018-12-21", "close": 112.0, "volume": 442.0}, {"date": "2018-12-24", "close": 96.0, "volume": 93.0}, {"date": "2018-12-26", "close": 80.0, "volume": 294.0}, {"date": "2018-12-27", "close": 67.6, "volume": 121.0}, {"date": "2018-12-28", "close": 80.0, "volume": 690.0}, {"date": "2018-12-31", "close": 80.0, "volume": 977.0}, {"date": "2019-01-02", "close": 88.0, "volume": 139.0}, {"date": "2019-01-03", "close": 89.312, "volume": 149.0}, {"date": "2019-01-04", "close": 97.6, "volume": 386.0}, {"date": "2019-01-07", "close": 97.6, "volume": 178.0}, {"date": "2019-01-08", "close": 111.936, "volume": 636.0}, {"date": "2019-01-09", "close": 112.0, "volume": 196.0}, {"date": "2019-01-10", "close": 104.0, "volume": 319.0}, {"date": "2019-01-11", "close": 108.896, "volume": 69.0}, {"date": "2019-01-14", "close": 108.8, "volume": 138.0}, {"date": "2019-01-15", "close": 106.4, "volume": 189.0}, {"date": "2019-01-16", "close": 107.84, "volume": 47.0}, {"date": "2019-01-17", "close": 105.6, "volume": 236.0}, {"date": "2019-01-18", "close": 105.632, "volume": 15.0}, {"date": "2019-01-22", "close": 109.808, "volume": 523.0}, {"date": "2019-01-23", "close": 85.312, "volume": 174.0}, {"date": "2019-01-24", "close": 106.192, "volume": 908.0}, {"date": "2019-01-25", "close": 107.2, "volume": 1868.0}, {"date": "2019-01-28", "close": 116.8, "volume": 929.0}, {"date": "2019-01-29", "close": 116.8, "volume": 369.0}, {"date": "2019-01-30", "close": 115.648, "volume": 296.0}, {"date": "2019-01-31", "close": 122.4066, "volume": 453.0}, {"date": "2019-02-01", "close": 123.2, "volume": 373.0}, {"date": "2019-02-04", "close": 126.4, "volume": 720.0}, {"date": "2019-02-05", "close": 122.912, "volume": 440.0}, {"date": "2019-02-06", "close": 134.48, "volume": 649.0}, {"date": "2019-02-07", "close": 143.856, "volume": 879.0}, {"date": "2019-02-08", "close": 147.216, "volume": 1580.0}, {"date": "2019-02-11", "close": 166.4, "volume": 39482.0}, {"date": "2019-02-12", "close": 172.8, "volume": 6075.0}, {"date": "2019-02-13", "close": 164.8, "volume": 1936.0}, {"date": "2019-02-14", "close": 204.8, "volume": 14596.0}, {"date": "2019-02-15", "close": 211.2, "volume": 6301.0}, {"date": "2019-02-19", "close": 211.2, "volume": 1815.0}, {"date": "2019-02-20", "close": 192.0, "volume": 1281.0}, {"date": "2019-02-21", "close": 176.0, "volume": 2942.0}, {"date": "2019-02-22", "close": 176.0, "volume": 828.0}, {"date": "2019-02-25", "close": 172.8, "volume": 1106.0}, {"date": "2019-02-26", "close": 168.0, "volume": 711.0}, {"date": "2019-02-27", "close": 172.8, "volume": 877.0}, {"date": "2019-02-28", "close": 177.6, "volume": 704.0}, {"date": "2019-03-01", "close": 172.8, "volume": 586.0}, {"date": "2019-03-04", "close": 179.2, "volume": 1055.0}, {"date": "2019-03-05", "close": 167.568, "volume": 648.0}, {"date": "2019-03-06", "close": 166.4, "volume": 1083.0}, {"date": "2019-03-07", "close": 149.616, "volume": 1479.0}, {"date": "2019-03-08", "close": 155.2, "volume": 390.0}, {"date": "2019-03-11", "close": 156.736, "volume": 370.0}, {"date": "2019-03-12", "close": 148.832, "volume": 620.0}, {"date": "2019-03-13", "close": 155.136, "volume": 379.0}, {"date": "2019-03-14", "close": 152.0, "volume": 527.0}, {"date": "2019-03-15", "close": 155.2, "volume": 2430.0}, {"date": "2019-03-18", "close": 141.6, "volume": 3373.0}, {"date": "2019-03-19", "close": 143.0, "volume": 543.0}, {"date": "2019-03-20", "close": 138.6, "volume": 1334.0}, {"date": "2019-03-21", "close": 168.5, "volume": 2763.0}, {"date": "2019-03-22", "close": 157.0, "volume": 589.0}, {"date": "2019-03-25", "close": 134.002, "volume": 1811.0}, {"date": "2019-03-26", "close": 136.6, "volume": 1289.0}, {"date": "2019-03-27", "close": 152.6, "volume": 1586.0}, {"date": "2019-03-28", "close": 149.0, "volume": 626.0}, {"date": "2019-03-29", "close": 148.0, "volume": 905.0}, {"date": "2019-04-01", "close": 150.0, "volume": 743.0}, {"date": "2019-04-02", "close": 146.0, "volume": 406.0}, {"date": "2019-04-03", "close": 136.0, "volume": 1778.0}, {"date": "2019-04-04", "close": 153.6, "volume": 1685.0}, {"date": "2019-04-05", "close": 122.2, "volume": 5673.0}, {"date": "2019-04-08", "close": 95.6, "volume": 11813.0}, {"date": "2019-04-09", "close": 63.0, "volume": 31967.0}, {"date": "2019-04-10", "close": 34.6, "volume": 184515.0}, {"date": "2019-04-11", "close": 31.4, "volume": 70669.0}, {"date": "2019-04-12", "close": 32.7, "volume": 40031.0}, {"date": "2019-04-15", "close": 31.2, "volume": 108424.0}, {"date": "2019-04-16", "close": 30.6, "volume": 15916.0}, {"date": "2019-04-17", "close": 31.8, "volume": 32747.0}, {"date": "2019-04-18", "close": 31.8, "volume": 110188.0}, {"date": "2019-04-22", "close": 31.8, "volume": 53389.0}, {"date": "2019-04-23", "close": 31.0, "volume": 88310.0}, {"date": "2019-04-24", "close": 28.6, "volume": 82270.0}, {"date": "2019-04-25", "close": 26.4, "volume": 58187.0}, {"date": "2019-04-26", "close": 28.2, "volume": 59653.0}, {"date": "2019-04-29", "close": 26.8, "volume": 28179.0}, {"date": "2019-04-30", "close": 25.2, "volume": 53142.0}, {"date": "2019-05-01", "close": 25.0, "volume": 51758.0}, {"date": "2019-05-02", "close": 25.2, "volume": 56567.0}, {"date": "2019-05-03", "close": 24.998, "volume": 25167.0}, {"date": "2019-05-06", "close": 27.0, "volume": 46746.0}, {"date": "2019-05-07", "close": 25.4, "volume": 28958.0}, {"date": "2019-05-08", "close": 25.6, "volume": 16860.0}, {"date": "2019-05-09", "close": 24.8, "volume": 20072.0}, {"date": "2019-05-10", "close": 24.0, "volume": 21523.0}, {"date": "2019-05-13", "close": 21.8, "volume": 53705.0}, {"date": "2019-05-14", "close": 20.602, "volume": 37038.0}, {"date": "2019-05-15", "close": 18.208, "volume": 97613.0}, {"date": "2019-05-16", "close": 30.6, "volume": 2583335.0}, {"date": "2019-05-17", "close": 42.0, "volume": 3832533.0}, {"date": "2019-05-20", "close": 60.0, "volume": 2609897.0}, {"date": "2019-05-21", "close": 62.0, "volume": 1086991.0}, {"date": "2019-05-22", "close": 50.6, "volume": 468070.0}, {"date": "2019-05-23", "close": 39.2, "volume": 314437.0}, {"date": "2019-05-24", "close": 55.8, "volume": 1288944.0}, {"date": "2019-05-28", "close": 57.2, "volume": 549704.0}, {"date": "2019-05-29", "close": 51.0, "volume": 161578.0}, {"date": "2019-05-30", "close": 52.6, "volume": 148626.0}, {"date": "2019-05-31", "close": 48.0, "volume": 107534.0}, {"date": "2019-06-03", "close": 51.6, "volume": 314494.0}, {"date": "2019-06-04", "close": 48.0, "volume": 93354.0}, {"date": "2019-06-05", "close": 41.8, "volume": 95420.0}, {"date": "2019-06-06", "close": 43.2, "volume": 38938.0}, {"date": "2019-06-07", "close": 38.0, "volume": 90489.0}, {"date": "2019-06-10", "close": 40.4, "volume": 52735.0}, {"date": "2019-06-11", "close": 38.4, "volume": 30444.0}, {"date": "2019-06-12", "close": 37.2, "volume": 26875.0}, {"date": "2019-06-13", "close": 38.4, "volume": 18310.0}, {"date": "2019-06-14", "close": 46.4, "volume": 216561.0}, {"date": "2019-06-17", "close": 43.2, "volume": 45186.0}, {"date": "2019-06-18", "close": 41.4, "volume": 37014.0}, {"date": "2019-06-19", "close": 40.8, "volume": 31536.0}, {"date": "2019-06-20", "close": 40.0, "volume": 24656.0}, {"date": "2019-06-21", "close": 41.2, "volume": 22895.0}, {"date": "2019-06-24", "close": 41.4, "volume": 13848.0}, {"date": "2019-06-25", "close": 41.0, "volume": 14353.0}, {"date": "2019-06-26", "close": 40.4, "volume": 13106.0}, {"date": "2019-06-27", "close": 40.8, "volume": 13351.0}, {"date": "2019-06-28", "close": 41.6, "volume": 26254.0}, {"date": "2019-07-01", "close": 41.8, "volume": 12054.0}, {"date": "2019-07-02", "close": 42.4, "volume": 15536.0}, {"date": "2019-07-03", "close": 45.4, "volume": 35437.0}, {"date": "2019-07-05", "close": 45.8, "volume": 23245.0}, {"date": "2019-07-08", "close": 46.0, "volume": 18753.0}, {"date": "2019-07-09", "close": 43.0, "volume": 12818.0}, {"date": "2019-07-10", "close": 43.0, "volume": 8107.0}, {"date": "2019-07-11", "close": 42.6, "volume": 9958.0}, {"date": "2019-07-12", "close": 42.2, "volume": 8113.0}, {"date": "2019-07-15", "close": 40.2, "volume": 9906.0}, {"date": "2019-07-16", "close": 40.4, "volume": 7539.0}, {"date": "2019-07-17", "close": 39.0, "volume": 14038.0}, {"date": "2019-07-18", "close": 52.6, "volume": 1418561.0}, {"date": "2019-07-19", "close": 49.0, "volume": 112091.0}, {"date": "2019-07-22", "close": 49.2, "volume": 36458.0}, {"date": "2019-07-23", "close": 47.2, "volume": 22513.0}, {"date": "2019-07-24", "close": 48.0, "volume": 23073.0}, {"date": "2019-07-25", "close": 46.4, "volume": 18239.0}, {"date": "2019-07-26", "close": 47.0, "volume": 15681.0}, {"date": "2019-07-29", "close": 46.2, "volume": 9114.0}, {"date": "2019-07-30", "close": 46.8, "volume": 8509.0}, {"date": "2019-07-31", "close": 46.6, "volume": 13316.0}, {"date": "2019-08-01", "close": 42.8, "volume": 25547.0}, {"date": "2019-08-02", "close": 43.2, "volume": 6615.0}, {"date": "2019-08-05", "close": 43.0, "volume": 11239.0}, {"date": "2019-08-06", "close": 42.4, "volume": 13175.0}, {"date": "2019-08-07", "close": 44.4, "volume": 9280.0}, {"date": "2019-08-08", "close": 43.8, "volume": 5525.0}, {"date": "2019-08-09", "close": 42.2, "volume": 5428.0}, {"date": "2019-08-12", "close": 42.4, "volume": 5622.0}, {"date": "2019-08-13", "close": 42.8, "volume": 17328.0}, {"date": "2019-08-14", "close": 42.2, "volume": 6883.0}, {"date": "2019-08-15", "close": 41.0, "volume": 7689.0}, {"date": "2019-08-16", "close": 40.0, "volume": 14608.0}, {"date": "2019-08-19", "close": 39.0, "volume": 8044.0}, {"date": "2019-08-20", "close": 38.0, "volume": 25997.0}, {"date": "2019-08-21", "close": 36.6, "volume": 16993.0}, {"date": "2019-08-22", "close": 33.4, "volume": 21685.0}, {"date": "2019-08-23", "close": 32.4, "volume": 12084.0}, {"date": "2019-08-26", "close": 28.4, "volume": 43947.0}, {"date": "2019-08-27", "close": 26.4, "volume": 19455.0}, {"date": "2019-08-28", "close": 32.0, "volume": 68999.0}, {"date": "2019-08-29", "close": 33.6, "volume": 34425.0}, {"date": "2019-08-30", "close": 30.6, "volume": 18224.0}, {"date": "2019-09-03", "close": 30.8, "volume": 13277.0}, {"date": "2019-09-04", "close": 29.6, "volume": 12228.0}, {"date": "2019-09-05", "close": 28.0, "volume": 10072.0}, {"date": "2019-09-06", "close": 30.0, "volume": 11515.0}, {"date": "2019-09-09", "close": 29.6, "volume": 12412.0}, {"date": "2019-09-10", "close": 30.35, "volume": 13270.0}, {"date": "2019-09-11", "close": 35.4, "volume": 82626.0}, {"date": "2019-09-12", "close": 35.0, "volume": 34860.0}, {"date": "2019-09-13", "close": 35.2, "volume": 16620.0}, {"date": "2019-09-16", "close": 34.6, "volume": 18907.0}, {"date": "2019-09-17", "close": 34.274, "volume": 22782.0}, {"date": "2019-09-18", "close": 32.2, "volume": 11976.0}, {"date": "2019-09-19", "close": 33.0, "volume": 9814.0}, {"date": "2019-09-20", "close": 33.9, "volume": 6099.0}, {"date": "2019-09-23", "close": 33.6, "volume": 5603.0}, {"date": "2019-09-24", "close": 32.6, "volume": 14600.0}, {"date": "2019-09-25", "close": 31.6, "volume": 8226.0}, {"date": "2019-09-26", "close": 29.4, "volume": 18075.0}, {"date": "2019-09-27", "close": 28.4, "volume": 9956.0}, {"date": "2019-09-30", "close": 29.8, "volume": 6314.0}, {"date": "2019-10-01", "close": 29.8, "volume": 4839.0}, {"date": "2019-10-02", "close": 29.2, "volume": 8980.0}, {"date": "2019-10-03", "close": 28.0, "volume": 6199.0}, {"date": "2019-10-04", "close": 28.8, "volume": 6751.0}, {"date": "2019-10-07", "close": 27.4, "volume": 9177.0}, {"date": "2019-10-08", "close": 27.6, "volume": 2934.0}, {"date": "2019-10-09", "close": 26.0, "volume": 9410.0}, {"date": "2019-10-10", "close": 24.8, "volume": 9884.0}, {"date": "2019-10-11", "close": 26.6, "volume": 4450.0}, {"date": "2019-10-14", "close": 26.2, "volume": 3890.0}, {"date": "2019-10-15", "close": 28.0, "volume": 8392.0}, {"date": "2019-10-16", "close": 27.2, "volume": 4859.0}, {"date": "2019-10-17", "close": 26.0, "volume": 5203.0}, {"date": "2019-10-18", "close": 26.6, "volume": 3758.0}, {"date": "2019-10-21", "close": 25.2, "volume": 5644.0}, {"date": "2019-10-22", "close": 25.6, "volume": 4187.0}, {"date": "2019-10-23", "close": 24.4, "volume": 10359.0}, {"date": "2019-10-24", "close": 24.4, "volume": 7115.0}, {"date": "2019-10-25", "close": 24.8, "volume": 5266.0}, {"date": "2019-10-28", "close": 23.8, "volume": 7349.0}, {"date": "2019-10-29", "close": 24.2, "volume": 4145.0}, {"date": "2019-10-30", "close": 24.26, "volume": 3260.0}, {"date": "2019-10-31", "close": 26.2, "volume": 9817.0}, {"date": "2019-11-01", "close": 25.4, "volume": 16155.0}, {"date": "2019-11-04", "close": 26.6, "volume": 8251.0}, {"date": "2019-11-05", "close": 27.2, "volume": 4581.0}, {"date": "2019-11-06", "close": 26.0, "volume": 5089.0}, {"date": "2019-11-07", "close": 24.4, "volume": 10236.0}, {"date": "2019-11-08", "close": 24.8, "volume": 9770.0}, {"date": "2019-11-11", "close": 24.4, "volume": 8234.0}, {"date": "2019-11-12", "close": 24.47, "volume": 5906.0}, {"date": "2019-11-13", "close": 22.6, "volume": 11067.0}, {"date": "2019-11-14", "close": 22.896, "volume": 10109.0}, {"date": "2019-11-15", "close": 21.632, "volume": 9536.0}, {"date": "2019-11-18", "close": 21.0, "volume": 10699.0}, {"date": "2019-11-19", "close": 21.652, "volume": 23073.0}, {"date": "2019-11-20", "close": 21.0, "volume": 6975.0}, {"date": "2019-11-21", "close": 21.6, "volume": 12419.0}, {"date": "2019-11-22", "close": 21.2, "volume": 6991.0}, {"date": "2019-11-25", "close": 20.6, "volume": 15182.0}, {"date": "2019-11-26", "close": 20.3, "volume": 7575.0}, {"date": "2019-11-27", "close": 20.0, "volume": 12852.0}, {"date": "2019-11-29", "close": 20.8, "volume": 5652.0}, {"date": "2019-12-02", "close": 20.768, "volume": 13586.0}, {"date": "2019-12-03", "close": 31.8, "volume": 314428.0}, {"date": "2019-12-04", "close": 27.0, "volume": 135149.0}, {"date": "2019-12-05", "close": 24.6, "volume": 41158.0}, {"date": "2019-12-06", "close": 22.2, "volume": 52216.0}, {"date": "2019-12-09", "close": 23.2, "volume": 39103.0}, {"date": "2019-12-10", "close": 22.8, "volume": 29628.0}, {"date": "2019-12-11", "close": 22.6, "volume": 22211.0}, {"date": "2019-12-12", "close": 22.6, "volume": 23568.0}, {"date": "2019-12-13", "close": 24.8, "volume": 75238.0}, {"date": "2019-12-16", "close": 24.2, "volume": 35309.0}, {"date": "2019-12-17", "close": 23.398, "volume": 15936.0}, {"date": "2019-12-18", "close": 23.4, "volume": 26475.0}, {"date": "2019-12-19", "close": 23.2, "volume": 24385.0}, {"date": "2019-12-20", "close": 23.0, "volume": 17157.0}, {"date": "2019-12-23", "close": 11.6, "volume": 295993.0}, {"date": "2019-12-24", "close": 10.992, "volume": 101973.0}, {"date": "2019-12-26", "close": 10.98, "volume": 73335.0}, {"date": "2019-12-27", "close": 10.772, "volume": 45508.0}, {"date": "2019-12-30", "close": 10.516, "volume": 48398.0}, {"date": "2019-12-31", "close": 11.8, "volume": 109286.0}, {"date": "2020-01-02", "close": 17.5, "volume": 300650.0}, {"date": "2020-01-03", "close": 20.4, "volume": 238963.0}, {"date": "2020-01-06", "close": 17.8, "volume": 74917.0}, {"date": "2020-01-07", "close": 17.632, "volume": 37322.0}, {"date": "2020-01-08", "close": 17.9, "volume": 81891.0}, {"date": "2020-01-09", "close": 18.238, "volume": 172119.0}, {"date": "2020-01-10", "close": 18.1, "volume": 47676.0}, {"date": "2020-01-13", "close": 17.182, "volume": 31217.0}, {"date": "2020-01-14", "close": 17.546, "volume": 22092.0}, {"date": "2020-01-15", "close": 17.202, "volume": 23317.0}, {"date": "2020-01-16", "close": 19.6, "volume": 56897.0}, {"date": "2020-01-17", "close": 20.8, "volume": 42027.0}, {"date": "2020-01-21", "close": 20.2, "volume": 43554.0}, {"date": "2020-01-22", "close": 20.2, "volume": 14543.0}, {"date": "2020-01-23", "close": 21.6, "volume": 70180.0}, {"date": "2020-01-24", "close": 20.8, "volume": 27297.0}, {"date": "2020-01-27", "close": 17.86, "volume": 44739.0}, {"date": "2020-01-28", "close": 18.694, "volume": 37439.0}, {"date": "2020-01-29", "close": 19.0, "volume": 15025.0}, {"date": "2020-01-30", "close": 18.15, "volume": 26102.0}, {"date": "2020-01-31", "close": 18.488, "volume": 15987.0}, {"date": "2020-02-03", "close": 18.706, "volume": 12606.0}, {"date": "2020-02-04", "close": 18.5, "volume": 12961.0}, {"date": "2020-02-05", "close": 19.369, "volume": 30128.0}, {"date": "2020-02-06", "close": 19.702, "volume": 34986.0}, {"date": "2020-02-07", "close": 19.616, "volume": 19738.0}, {"date": "2020-02-10", "close": 20.2, "volume": 10520.0}, {"date": "2020-02-11", "close": 20.556, "volume": 29457.0}, {"date": "2020-02-12", "close": 20.6, "volume": 13978.0}, {"date": "2020-02-13", "close": 20.0, "volume": 16131.0}, {"date": "2020-02-14", "close": 18.8, "volume": 31354.0}, {"date": "2020-02-18", "close": 20.0, "volume": 20717.0}, {"date": "2020-02-19", "close": 19.774, "volume": 14559.0}, {"date": "2020-02-20", "close": 19.092, "volume": 8730.0}, {"date": "2020-02-21", "close": 19.068, "volume": 11575.0}, {"date": "2020-02-24", "close": 17.998, "volume": 61575.0}, {"date": "2020-02-25", "close": 16.5, "volume": 56067.0}, {"date": "2020-02-26", "close": 15.6, "volume": 29369.0}, {"date": "2020-02-27", "close": 15.018, "volume": 22960.0}, {"date": "2020-02-28", "close": 15.2, "volume": 25116.0}, {"date": "2020-03-02", "close": 15.0, "volume": 16847.0}, {"date": "2020-03-03", "close": 15.476, "volume": 15285.0}, {"date": "2020-03-04", "close": 15.7, "volume": 12283.0}, {"date": "2020-03-05", "close": 15.2, "volume": 33710.0}, {"date": "2020-03-06", "close": 14.936, "volume": 16925.0}, {"date": "2020-03-09", "close": 14.226, "volume": 26418.0}, {"date": "2020-03-10", "close": 14.0, "volume": 27969.0}, {"date": "2020-03-11", "close": 13.202, "volume": 15238.0}, {"date": "2020-03-12", "close": 12.6, "volume": 22140.0}, {"date": "2020-03-13", "close": 12.98, "volume": 21050.0}, {"date": "2020-03-16", "close": 11.0, "volume": 23805.0}, {"date": "2020-03-17", "close": 10.94, "volume": 13677.0}, {"date": "2020-03-18", "close": 10.2, "volume": 21289.0}, {"date": "2020-03-19", "close": 10.8, "volume": 20097.0}, {"date": "2020-03-20", "close": 11.06, "volume": 13122.0}, {"date": "2020-03-23", "close": 10.894, "volume": 25401.0}, {"date": "2020-03-24", "close": 10.8, "volume": 12460.0}, {"date": "2020-03-25", "close": 11.296, "volume": 36476.0}, {"date": "2020-03-26", "close": 12.24, "volume": 39172.0}, {"date": "2020-03-27", "close": 12.4, "volume": 20772.0}, {"date": "2020-03-30", "close": 12.104, "volume": 12944.0}, {"date": "2020-03-31", "close": 12.024, "volume": 9149.0}, {"date": "2020-04-01", "close": 12.0, "volume": 9614.0}, {"date": "2020-04-02", "close": 11.438, "volume": 7356.0}, {"date": "2020-04-03", "close": 11.6, "volume": 5495.0}, {"date": "2020-04-06", "close": 11.442, "volume": 8916.0}, {"date": "2020-04-07", "close": 11.2, "volume": 8960.0}, {"date": "2020-04-08", "close": 11.798, "volume": 20553.0}, {"date": "2020-04-09", "close": 12.3, "volume": 25140.0}, {"date": "2020-04-13", "close": 13.2, "volume": 29056.0}, {"date": "2020-04-14", "close": 13.2, "volume": 25447.0}, {"date": "2020-04-15", "close": 14.2, "volume": 114623.0}, {"date": "2020-04-16", "close": 15.194, "volume": 90335.0}, {"date": "2020-04-17", "close": 14.8, "volume": 53205.0}, {"date": "2020-04-20", "close": 14.4, "volume": 38005.0}, {"date": "2020-04-21", "close": 13.592, "volume": 65953.0}, {"date": "2020-04-22", "close": 13.8, "volume": 24562.0}, {"date": "2020-04-23", "close": 14.0, "volume": 12695.0}, {"date": "2020-04-24", "close": 13.4, "volume": 23868.0}, {"date": "2020-04-27", "close": 13.76, "volume": 20412.0}, {"date": "2020-04-28", "close": 13.898, "volume": 13767.0}, {"date": "2020-04-29", "close": 13.778, "volume": 19983.0}, {"date": "2020-04-30", "close": 13.498, "volume": 13127.0}, {"date": "2020-05-01", "close": 13.338, "volume": 23922.0}, {"date": "2020-05-04", "close": 13.3, "volume": 11354.0}, {"date": "2020-05-05", "close": 13.366, "volume": 69982.0}, {"date": "2020-05-06", "close": 13.66, "volume": 28789.0}, {"date": "2020-05-07", "close": 14.134, "volume": 22565.0}, {"date": "2020-05-08", "close": 14.506, "volume": 38220.0}, {"date": "2020-05-11", "close": 15.302, "volume": 39209.0}, {"date": "2020-05-12", "close": 16.4, "volume": 92262.0}, {"date": "2020-05-13", "close": 14.372, "volume": 58352.0}, {"date": "2020-05-14", "close": 14.956, "volume": 30826.0}, {"date": "2020-05-15", "close": 14.36, "volume": 31774.0}, {"date": "2020-05-18", "close": 15.24, "volume": 63988.0}, {"date": "2020-05-19", "close": 14.95, "volume": 61240.0}, {"date": "2020-05-20", "close": 14.68, "volume": 42705.0}, {"date": "2020-05-21", "close": 14.446, "volume": 25381.0}, {"date": "2020-05-22", "close": 14.958, "volume": 30650.0}, {"date": "2020-05-26", "close": 17.4, "volume": 257504.0}, {"date": "2020-05-27", "close": 21.0, "volume": 334400.0}, {"date": "2020-05-28", "close": 20.2, "volume": 104233.0}, {"date": "2020-05-29", "close": 20.4, "volume": 74235.0}, {"date": "2020-06-01", "close": 22.4, "volume": 133053.0}, {"date": "2020-06-02", "close": 25.8, "volume": 284884.0}, {"date": "2020-06-03", "close": 23.2, "volume": 146162.0}, {"date": "2020-06-04", "close": 24.4, "volume": 102476.0}, {"date": "2020-06-05", "close": 23.8, "volume": 79581.0}, {"date": "2020-06-08", "close": 24.0, "volume": 95510.0}, {"date": "2020-06-09", "close": 22.6, "volume": 71832.0}, {"date": "2020-06-10", "close": 22.4, "volume": 68438.0}, {"date": "2020-06-11", "close": 19.39, "volume": 88506.0}, {"date": "2020-06-12", "close": 21.0, "volume": 46228.0}, {"date": "2020-06-15", "close": 22.4, "volume": 105471.0}, {"date": "2020-06-16", "close": 23.2, "volume": 68765.0}, {"date": "2020-06-17", "close": 23.0, "volume": 250935.0}, {"date": "2020-06-18", "close": 25.8, "volume": 308045.0}, {"date": "2020-06-19", "close": 27.0, "volume": 379778.0}, {"date": "2020-06-22", "close": 27.2, "volume": 152932.0}, {"date": "2020-06-23", "close": 25.8, "volume": 595051.0}, {"date": "2020-06-24", "close": 27.6, "volume": 544960.0}, {"date": "2020-06-25", "close": 28.2, "volume": 404038.0}, {"date": "2020-06-26", "close": 26.0, "volume": 403117.0}, {"date": "2020-06-29", "close": 25.0, "volume": 188746.0}, {"date": "2020-06-30", "close": 25.8, "volume": 94338.0}, {"date": "2020-07-01", "close": 25.6, "volume": 69656.0}, {"date": "2020-07-02", "close": 25.8, "volume": 63131.0}, {"date": "2020-07-06", "close": 26.2, "volume": 129510.0}, {"date": "2020-07-07", "close": 26.2, "volume": 84590.0}, {"date": "2020-07-08", "close": 28.6, "volume": 376596.0}, {"date": "2020-07-09", "close": 28.0, "volume": 128126.0}, {"date": "2020-07-10", "close": 28.4, "volume": 115561.0}, {"date": "2020-07-13", "close": 28.2, "volume": 310168.0}, {"date": "2020-07-14", "close": 27.0, "volume": 118672.0}, {"date": "2020-07-15", "close": 27.6, "volume": 74870.0}, {"date": "2020-07-16", "close": 31.8, "volume": 538256.0}, {"date": "2020-07-17", "close": 31.6, "volume": 156555.0}, {"date": "2020-07-20", "close": 31.2, "volume": 116258.0}, {"date": "2020-07-21", "close": 31.4, "volume": 110749.0}, {"date": "2020-07-22", "close": 32.0, "volume": 92759.0}, {"date": "2020-07-23", "close": 30.6, "volume": 199347.0}, {"date": "2020-07-24", "close": 29.8, "volume": 91715.0}, {"date": "2020-07-27", "close": 28.2, "volume": 203108.0}, {"date": "2020-07-28", "close": 26.8, "volume": 86084.0}, {"date": "2020-07-29", "close": 28.8, "volume": 102681.0}, {"date": "2020-07-30", "close": 27.6, "volume": 79018.0}, {"date": "2020-07-31", "close": 27.2, "volume": 87589.0}, {"date": "2020-08-03", "close": 27.8, "volume": 91847.0}, {"date": "2020-08-04", "close": 26.4, "volume": 190466.0}, {"date": "2020-08-05", "close": 26.6, "volume": 74211.0}, {"date": "2020-08-06", "close": 25.6, "volume": 78889.0}, {"date": "2020-08-07", "close": 26.0, "volume": 81219.0}, {"date": "2020-08-10", "close": 27.2, "volume": 91826.0}, {"date": "2020-08-11", "close": 26.6, "volume": 87929.0}, {"date": "2020-08-12", "close": 27.2, "volume": 68651.0}, {"date": "2020-08-13", "close": 26.8, "volume": 94169.0}, {"date": "2020-08-14", "close": 28.0, "volume": 286639.0}, {"date": "2020-08-17", "close": 28.2, "volume": 138293.0}, {"date": "2020-08-18", "close": 28.0, "volume": 119032.0}, {"date": "2020-08-19", "close": 30.6, "volume": 418116.0}, {"date": "2020-08-20", "close": 29.6, "volume": 112512.0}, {"date": "2020-08-21", "close": 27.8, "volume": 145364.0}, {"date": "2020-08-24", "close": 26.6, "volume": 231165.0}, {"date": "2020-08-25", "close": 25.6, "volume": 62583.0}, {"date": "2020-08-26", "close": 16.3, "volume": 1194252.0}, {"date": "2020-08-27", "close": 14.202, "volume": 488054.0}, {"date": "2020-08-28", "close": 13.57, "volume": 131488.0}, {"date": "2020-08-31", "close": 13.2, "volume": 123690.0}, {"date": "2020-09-01", "close": 12.398, "volume": 206028.0}, {"date": "2020-09-02", "close": 13.016, "volume": 138145.0}, {"date": "2020-09-03", "close": 12.8, "volume": 186885.0}, {"date": "2020-09-04", "close": 13.0, "volume": 87362.0}, {"date": "2020-09-08", "close": 12.8, "volume": 39641.0}, {"date": "2020-09-09", "close": 12.8, "volume": 34340.0}, {"date": "2020-09-10", "close": 12.302, "volume": 46277.0}, {"date": "2020-09-11", "close": 12.202, "volume": 32575.0}, {"date": "2020-09-14", "close": 12.408, "volume": 28114.0}, {"date": "2020-09-15", "close": 12.818, "volume": 52828.0}, {"date": "2020-09-16", "close": 13.52, "volume": 57060.0}, {"date": "2020-09-17", "close": 13.2, "volume": 44224.0}, {"date": "2020-09-18", "close": 13.914, "volume": 113198.0}, {"date": "2020-09-21", "close": 14.288, "volume": 64964.0}, {"date": "2020-09-22", "close": 13.754, "volume": 65831.0}, {"date": "2020-09-23", "close": 12.9, "volume": 39674.0}, {"date": "2020-09-24", "close": 13.154, "volume": 22458.0}, {"date": "2020-09-25", "close": 13.502, "volume": 26965.0}, {"date": "2020-09-28", "close": 13.224, "volume": 18760.0}, {"date": "2020-09-29", "close": 13.34, "volume": 13137.0}, {"date": "2020-09-30", "close": 14.4, "volume": 92395.0}, {"date": "2020-10-01", "close": 14.2, "volume": 29132.0}, {"date": "2020-10-02", "close": 14.018, "volume": 25510.0}, {"date": "2020-10-05", "close": 14.104, "volume": 10574.0}, {"date": "2020-10-06", "close": 14.28, "volume": 25530.0}, {"date": "2020-10-07", "close": 14.5, "volume": 28116.0}, {"date": "2020-10-08", "close": 15.0, "volume": 42734.0}, {"date": "2020-10-09", "close": 15.104, "volume": 31640.0}, {"date": "2020-10-12", "close": 17.5, "volume": 120477.0}, {"date": "2020-10-13", "close": 17.2, "volume": 151921.0}, {"date": "2020-10-14", "close": 17.46, "volume": 75923.0}, {"date": "2020-10-15", "close": 17.4, "volume": 30779.0}, {"date": "2020-10-16", "close": 17.6, "volume": 37887.0}, {"date": "2020-10-19", "close": 16.866, "volume": 32618.0}, {"date": "2020-10-20", "close": 16.17, "volume": 29977.0}, {"date": "2020-10-21", "close": 15.398, "volume": 36861.0}, {"date": "2020-10-22", "close": 14.812, "volume": 32426.0}, {"date": "2020-10-23", "close": 16.002, "volume": 23546.0}, {"date": "2020-10-26", "close": 15.2, "volume": 18485.0}, {"date": "2020-10-27", "close": 14.8, "volume": 14137.0}, {"date": "2020-10-28", "close": 14.8, "volume": 15971.0}, {"date": "2020-10-29", "close": 16.1, "volume": 44332.0}, {"date": "2020-10-30", "close": 15.6, "volume": 17533.0}, {"date": "2020-11-02", "close": 15.18, "volume": 14744.0}, {"date": "2020-11-03", "close": 15.8, "volume": 19872.0}, {"date": "2020-11-04", "close": 15.8, "volume": 20937.0}, {"date": "2020-11-05", "close": 16.598, "volume": 78459.0}, {"date": "2020-11-06", "close": 16.4, "volume": 18195.0}, {"date": "2020-11-09", "close": 16.272, "volume": 34153.0}, {"date": "2020-11-10", "close": 17.402, "volume": 55439.0}, {"date": "2020-11-11", "close": 19.0, "volume": 68858.0}, {"date": "2020-11-12", "close": 19.792, "volume": 70602.0}, {"date": "2020-11-13", "close": 20.8, "volume": 46843.0}, {"date": "2020-11-16", "close": 23.0, "volume": 95570.0}, {"date": "2020-11-17", "close": 21.0, "volume": 137963.0}, {"date": "2020-11-18", "close": 22.2, "volume": 71238.0}, {"date": "2020-11-19", "close": 24.0, "volume": 50918.0}, {"date": "2020-11-20", "close": 24.0, "volume": 49827.0}, {"date": "2020-11-23", "close": 25.2, "volume": 70514.0}, {"date": "2020-11-24", "close": 24.8, "volume": 33712.0}, {"date": "2020-11-25", "close": 24.2, "volume": 46615.0}, {"date": "2020-11-27", "close": 24.6, "volume": 33538.0}, {"date": "2020-11-30", "close": 24.0, "volume": 41696.0}, {"date": "2020-12-01", "close": 23.0, "volume": 46961.0}, {"date": "2020-12-02", "close": 23.2, "volume": 46272.0}, {"date": "2020-12-03", "close": 22.8, "volume": 22153.0}, {"date": "2020-12-04", "close": 23.2, "volume": 18006.0}, {"date": "2020-12-07", "close": 23.0, "volume": 29217.0}, {"date": "2020-12-08", "close": 23.4, "volume": 31477.0}, {"date": "2020-12-09", "close": 25.6, "volume": 100482.0}, {"date": "2020-12-10", "close": 26.0, "volume": 26259.0}, {"date": "2020-12-11", "close": 26.4, "volume": 42901.0}, {"date": "2020-12-14", "close": 26.4, "volume": 32017.0}, {"date": "2020-12-15", "close": 26.0, "volume": 30823.0}, {"date": "2020-12-16", "close": 27.6, "volume": 49137.0}, {"date": "2020-12-17", "close": 27.2, "volume": 44171.0}, {"date": "2020-12-18", "close": 29.0, "volume": 77801.0}, {"date": "2020-12-21", "close": 29.4, "volume": 48721.0}, {"date": "2020-12-22", "close": 30.6, "volume": 35116.0}, {"date": "2020-12-23", "close": 31.6, "volume": 49713.0}, {"date": "2020-12-24", "close": 31.0, "volume": 46932.0}, {"date": "2020-12-28", "close": 29.2, "volume": 44138.0}, {"date": "2020-12-29", "close": 26.2, "volume": 63083.0}, {"date": "2020-12-30", "close": 26.6, "volume": 37615.0}, {"date": "2020-12-31", "close": 26.0, "volume": 35084.0}, {"date": "2021-01-04", "close": 24.2, "volume": 131961.0}, {"date": "2021-01-05", "close": 23.6, "volume": 29687.0}, {"date": "2021-01-06", "close": 24.4, "volume": 28973.0}, {"date": "2021-01-07", "close": 25.6, "volume": 25923.0}, {"date": "2021-01-08", "close": 25.6, "volume": 32180.0}, {"date": "2021-01-11", "close": 25.2, "volume": 36536.0}, {"date": "2021-01-12", "close": 24.8, "volume": 59752.0}, {"date": "2021-01-13", "close": 24.0, "volume": 31534.0}, {"date": "2021-01-14", "close": 24.6, "volume": 24914.0}, {"date": "2021-01-15", "close": 24.4, "volume": 23626.0}, {"date": "2021-01-19", "close": 25.2, "volume": 28500.0}, {"date": "2021-01-20", "close": 25.2, "volume": 25936.0}, {"date": "2021-01-21", "close": 26.2, "volume": 33995.0}, {"date": "2021-01-22", "close": 26.6, "volume": 29863.0}, {"date": "2021-01-25", "close": 27.2, "volume": 32685.0}, {"date": "2021-01-26", "close": 27.2, "volume": 42539.0}, {"date": "2021-01-27", "close": 24.8, "volume": 57514.0}, {"date": "2021-01-28", "close": 24.4, "volume": 37616.0}, {"date": "2021-01-29", "close": 18.702, "volume": 1221565.0}, {"date": "2021-02-01", "close": 22.6, "volume": 484328.0}, {"date": "2021-02-02", "close": 23.0, "volume": 287896.0}, {"date": "2021-02-03", "close": 29.4, "volume": 1461903.0}, {"date": "2021-02-04", "close": 35.8, "volume": 1299446.0}, {"date": "2021-02-05", "close": 43.6, "volume": 1443897.0}, {"date": "2021-02-08", "close": 66.2, "volume": 1912976.0}, {"date": "2021-02-09", "close": 62.0, "volume": 1922370.0}, {"date": "2021-02-10", "close": 55.2, "volume": 652441.0}, {"date": "2021-02-11", "close": 51.8, "volume": 440886.0}, {"date": "2021-02-12", "close": 50.6, "volume": 350779.0}, {"date": "2021-02-16", "close": 55.0, "volume": 293279.0}, {"date": "2021-02-17", "close": 50.4, "volume": 173700.0}, {"date": "2021-02-18", "close": 46.6, "volume": 115425.0}, {"date": "2021-02-19", "close": 48.6, "volume": 119715.0}, {"date": "2021-02-22", "close": 47.2, "volume": 103697.0}, {"date": "2021-02-23", "close": 42.4, "volume": 180111.0}, {"date": "2021-02-24", "close": 45.8, "volume": 91940.0}, {"date": "2021-02-25", "close": 42.6, "volume": 86399.0}, {"date": "2021-02-26", "close": 43.4, "volume": 80037.0}, {"date": "2021-03-01", "close": 43.0, "volume": 60704.0}, {"date": "2021-03-02", "close": 43.4, "volume": 61394.0}, {"date": "2021-03-03", "close": 40.2, "volume": 92025.0}, {"date": "2021-03-04", "close": 36.2, "volume": 166468.0}, {"date": "2021-03-05", "close": 36.4, "volume": 104960.0}, {"date": "2021-03-08", "close": 36.2, "volume": 55159.0}, {"date": "2021-03-09", "close": 40.2, "volume": 63988.0}, {"date": "2021-03-10", "close": 39.4, "volume": 42713.0}, {"date": "2021-03-11", "close": 44.6, "volume": 116876.0}, {"date": "2021-03-12", "close": 44.8, "volume": 49460.0}, {"date": "2021-03-15", "close": 45.0, "volume": 61146.0}, {"date": "2021-03-16", "close": 45.8, "volume": 60059.0}, {"date": "2021-03-17", "close": 48.2, "volume": 65418.0}, {"date": "2021-03-18", "close": 45.8, "volume": 63529.0}, {"date": "2021-03-19", "close": 49.4, "volume": 130872.0}, {"date": "2021-03-22", "close": 49.6, "volume": 44581.0}, {"date": "2021-03-23", "close": 47.2, "volume": 41331.0}, {"date": "2021-03-24", "close": 45.4, "volume": 49751.0}, {"date": "2021-03-25", "close": 45.7, "volume": 43038.0}, {"date": "2021-03-26", "close": 45.2, "volume": 20827.0}, {"date": "2021-03-29", "close": 41.2, "volume": 90230.0}, {"date": "2021-03-30", "close": 43.6, "volume": 27888.0}, {"date": "2021-03-31", "close": 45.0, "volume": 59347.0}, {"date": "2021-04-01", "close": 44.2, "volume": 38023.0}, {"date": "2021-04-05", "close": 45.6, "volume": 40229.0}, {"date": "2021-04-06", "close": 44.2, "volume": 30733.0}, {"date": "2021-04-07", "close": 44.8, "volume": 37127.0}, {"date": "2021-04-08", "close": 45.0, "volume": 34946.0}, {"date": "2021-04-09", "close": 43.8, "volume": 29193.0}, {"date": "2021-04-12", "close": 40.0, "volume": 79737.0}, {"date": "2021-04-13", "close": 40.6, "volume": 32208.0}, {"date": "2021-04-14", "close": 37.4, "volume": 101083.0}, {"date": "2021-04-15", "close": 38.0, "volume": 45100.0}, {"date": "2021-04-16", "close": 36.4, "volume": 46187.0}, {"date": "2021-04-19", "close": 36.6, "volume": 33044.0}, {"date": "2021-04-20", "close": 35.6, "volume": 47673.0}, {"date": "2021-04-21", "close": 41.4, "volume": 94076.0}, {"date": "2021-04-22", "close": 43.4, "volume": 65001.0}, {"date": "2021-04-23", "close": 42.4, "volume": 30299.0}, {"date": "2021-04-26", "close": 45.4, "volume": 42151.0}, {"date": "2021-04-27", "close": 44.6, "volume": 34445.0}, {"date": "2021-04-28", "close": 46.2, "volume": 46985.0}, {"date": "2021-04-29", "close": 46.6, "volume": 40938.0}, {"date": "2021-04-30", "close": 47.6, "volume": 50416.0}, {"date": "2021-05-03", "close": 47.2, "volume": 32753.0}, {"date": "2021-05-04", "close": 44.8, "volume": 47913.0}, {"date": "2021-05-05", "close": 46.0, "volume": 37458.0}, {"date": "2021-05-06", "close": 43.0, "volume": 38579.0}, {"date": "2021-05-07", "close": 43.4, "volume": 31912.0}, {"date": "2021-05-10", "close": 39.6, "volume": 62297.0}, {"date": "2021-05-11", "close": 40.8, "volume": 27615.0}, {"date": "2021-05-12", "close": 39.6, "volume": 39557.0}, {"date": "2021-05-13", "close": 38.8, "volume": 40129.0}, {"date": "2021-05-14", "close": 41.8, "volume": 37330.0}, {"date": "2021-05-17", "close": 45.0, "volume": 53175.0}, {"date": "2021-05-18", "close": 45.0, "volume": 32620.0}, {"date": "2021-05-19", "close": 47.0, "volume": 37201.0}, {"date": "2021-05-20", "close": 47.2, "volume": 44699.0}, {"date": "2021-05-21", "close": 47.0, "volume": 36853.0}, {"date": "2021-05-24", "close": 48.2, "volume": 53434.0}, {"date": "2021-05-25", "close": 49.6, "volume": 42169.0}, {"date": "2021-05-26", "close": 51.2, "volume": 40536.0}, {"date": "2021-05-27", "close": 53.2, "volume": 50890.0}, {"date": "2021-05-28", "close": 53.6, "volume": 31719.0}, {"date": "2021-06-01", "close": 55.2, "volume": 45909.0}, {"date": "2021-06-02", "close": 54.2, "volume": 63076.0}, {"date": "2021-06-03", "close": 52.2, "volume": 47285.0}, {"date": "2021-06-04", "close": 52.0, "volume": 34430.0}, {"date": "2021-06-07", "close": 52.4, "volume": 47049.0}, {"date": "2021-06-08", "close": 53.0, "volume": 46632.0}, {"date": "2021-06-09", "close": 52.0, "volume": 27957.0}, {"date": "2021-06-10", "close": 51.4, "volume": 35228.0}, {"date": "2021-06-11", "close": 52.0, "volume": 37078.0}, {"date": "2021-06-14", "close": 51.8, "volume": 35095.0}, {"date": "2021-06-15", "close": 51.6, "volume": 23233.0}, {"date": "2021-06-16", "close": 52.0, "volume": 29008.0}, {"date": "2021-06-17", "close": 52.0, "volume": 41990.0}, {"date": "2021-06-18", "close": 50.4, "volume": 37803.0}, {"date": "2021-06-21", "close": 49.0, "volume": 29652.0}, {"date": "2021-06-22", "close": 46.8, "volume": 104308.0}, {"date": "2021-06-23", "close": 46.8, "volume": 30811.0}, {"date": "2021-06-24", "close": 47.8, "volume": 39639.0}, {"date": "2021-06-25", "close": 48.4, "volume": 511919.0}, {"date": "2021-06-28", "close": 49.6, "volume": 37532.0}, {"date": "2021-06-29", "close": 50.4, "volume": 33453.0}, {"date": "2021-06-30", "close": 49.8, "volume": 34965.0}, {"date": "2021-07-01", "close": 50.0, "volume": 29306.0}, {"date": "2021-07-02", "close": 47.6, "volume": 24984.0}, {"date": "2021-07-06", "close": 48.4, "volume": 43016.0}, {"date": "2021-07-07", "close": 51.2, "volume": 40861.0}, {"date": "2021-07-08", "close": 50.0, "volume": 39382.0}, {"date": "2021-07-09", "close": 52.4, "volume": 48930.0}, {"date": "2021-07-12", "close": 52.2, "volume": 34062.0}, {"date": "2021-07-13", "close": 51.0, "volume": 30600.0}, {"date": "2021-07-14", "close": 46.6, "volume": 43470.0}, {"date": "2021-07-15", "close": 45.4, "volume": 40613.0}, {"date": "2021-07-16", "close": 44.8, "volume": 26707.0}, {"date": "2021-07-19", "close": 47.0, "volume": 33064.0}, {"date": "2021-07-20", "close": 47.2, "volume": 22208.0}, {"date": "2021-07-21", "close": 50.4, "volume": 30376.0}, {"date": "2021-07-22", "close": 49.6, "volume": 17511.0}, {"date": "2021-07-23", "close": 48.4, "volume": 13557.0}, {"date": "2021-07-26", "close": 46.0, "volume": 25844.0}, {"date": "2021-07-27", "close": 44.6, "volume": 28285.0}, {"date": "2021-07-28", "close": 47.2, "volume": 24309.0}, {"date": "2021-07-29", "close": 48.2, "volume": 29676.0}, {"date": "2021-07-30", "close": 45.2, "volume": 31839.0}, {"date": "2021-08-02", "close": 45.2, "volume": 24071.0}, {"date": "2021-08-03", "close": 48.2, "volume": 5745100.0}, {"date": "2021-08-04", "close": 44.0, "volume": 553431.0}, {"date": "2021-08-05", "close": 48.6, "volume": 238569.0}, {"date": "2021-08-06", "close": 50.0, "volume": 118068.0}, {"date": "2021-08-09", "close": 55.0, "volume": 222849.0}, {"date": "2021-08-10", "close": 51.6, "volume": 96399.0}, {"date": "2021-08-11", "close": 52.6, "volume": 94203.0}, {"date": "2021-08-12", "close": 50.6, "volume": 30339.0}, {"date": "2021-08-13", "close": 48.0, "volume": 95283.0}, {"date": "2021-08-16", "close": 43.2, "volume": 131195.0}, {"date": "2021-08-17", "close": 45.8, "volume": 85613.0}, {"date": "2021-08-18", "close": 42.4, "volume": 107057.0}, {"date": "2021-08-19", "close": 43.0, "volume": 63724.0}, {"date": "2021-08-20", "close": 45.6, "volume": 49924.0}, {"date": "2021-08-23", "close": 47.0, "volume": 37718.0}, {"date": "2021-08-24", "close": 48.4, "volume": 48960.0}, {"date": "2021-08-25", "close": 48.6, "volume": 33427.0}, {"date": "2021-08-26", "close": 48.8, "volume": 56594.0}, {"date": "2021-08-27", "close": 51.8, "volume": 67930.0}, {"date": "2021-08-30", "close": 52.6, "volume": 64820.0}, {"date": "2021-08-31", "close": 55.2, "volume": 108634.0}, {"date": "2021-09-01", "close": 53.2, "volume": 63298.0}, {"date": "2021-09-02", "close": 53.0, "volume": 33304.0}, {"date": "2021-09-03", "close": 52.0, "volume": 33239.0}, {"date": "2021-09-07", "close": 50.6, "volume": 36140.0}, {"date": "2021-09-08", "close": 49.2, "volume": 37547.0}, {"date": "2021-09-09", "close": 50.4, "volume": 38178.0}, {"date": "2021-09-10", "close": 49.8, "volume": 20157.0}, {"date": "2021-09-13", "close": 50.4, "volume": 29625.0}, {"date": "2021-09-14", "close": 48.2, "volume": 37035.0}, {"date": "2021-09-15", "close": 48.4, "volume": 28936.0}, {"date": "2021-09-16", "close": 48.0, "volume": 25126.0}, {"date": "2021-09-17", "close": 48.2, "volume": 62488.0}, {"date": "2021-09-20", "close": 45.4, "volume": 70492.0}, {"date": "2021-09-21", "close": 46.2, "volume": 28722.0}, {"date": "2021-09-22", "close": 46.0, "volume": 45466.0}, {"date": "2021-09-23", "close": 47.6, "volume": 36895.0}, {"date": "2021-09-24", "close": 46.0, "volume": 51299.0}, {"date": "2021-09-27", "close": 45.6, "volume": 42850.0}, {"date": "2021-09-28", "close": 44.0, "volume": 51851.0}, {"date": "2021-09-29", "close": 42.6, "volume": 77639.0}, {"date": "2021-09-30", "close": 43.4, "volume": 34746.0}, {"date": "2021-10-01", "close": 43.0, "volume": 25792.0}, {"date": "2021-10-04", "close": 42.2, "volume": 29312.0}, {"date": "2021-10-05", "close": 42.4, "volume": 22025.0}, {"date": "2021-10-06", "close": 41.8, "volume": 43253.0}, {"date": "2021-10-07", "close": 44.6, "volume": 44631.0}, {"date": "2021-10-08", "close": 44.2, "volume": 32934.0}, {"date": "2021-10-11", "close": 44.0, "volume": 14236.0}, {"date": "2021-10-12", "close": 44.4, "volume": 33060.0}, {"date": "2021-10-13", "close": 43.6, "volume": 24051.0}, {"date": "2021-10-14", "close": 42.8, "volume": 24155.0}, {"date": "2021-10-15", "close": 42.2, "volume": 28097.0}, {"date": "2021-10-18", "close": 42.2, "volume": 52654.0}, {"date": "2021-10-19", "close": 42.2, "volume": 36013.0}, {"date": "2021-10-20", "close": 42.8, "volume": 20536.0}, {"date": "2021-10-21", "close": 42.2, "volume": 25298.0}, {"date": "2021-10-22", "close": 42.4, "volume": 85653.0}, {"date": "2021-10-25", "close": 43.8, "volume": 41198.0}, {"date": "2021-10-26", "close": 42.4, "volume": 21794.0}, {"date": "2021-10-27", "close": 40.8, "volume": 26421.0}, {"date": "2021-10-28", "close": 41.8, "volume": 23156.0}, {"date": "2021-10-29", "close": 41.4, "volume": 22523.0}, {"date": "2021-11-01", "close": 41.6, "volume": 26501.0}, {"date": "2021-11-02", "close": 41.8, "volume": 25190.0}, {"date": "2021-11-03", "close": 42.6, "volume": 37608.0}, {"date": "2021-11-04", "close": 41.8, "volume": 25555.0}, {"date": "2021-11-05", "close": 41.8, "volume": 30010.0}, {"date": "2021-11-08", "close": 41.4, "volume": 28587.0}, {"date": "2021-11-09", "close": 41.4, "volume": 29824.0}, {"date": "2021-11-10", "close": 39.6, "volume": 54429.0}, {"date": "2021-11-11", "close": 40.6, "volume": 27968.0}, {"date": "2021-11-12", "close": 41.0, "volume": 41776.0}, {"date": "2021-11-15", "close": 39.0, "volume": 94510.0}, {"date": "2021-11-16", "close": 40.0, "volume": 119070.0}, {"date": "2021-11-17", "close": 38.0, "volume": 83680.0}, {"date": "2021-11-18", "close": 31.4, "volume": 213886.0}, {"date": "2021-11-19", "close": 30.8, "volume": 73321.0}, {"date": "2021-11-22", "close": 29.6, "volume": 94088.0}, {"date": "2021-11-23", "close": 31.2, "volume": 80615.0}, {"date": "2021-11-24", "close": 25.4, "volume": 629879.0}, {"date": "2021-11-26", "close": 27.4, "volume": 141271.0}, {"date": "2021-11-29", "close": 28.8, "volume": 128777.0}, {"date": "2021-11-30", "close": 30.2, "volume": 162130.0}, {"date": "2021-12-01", "close": 25.8, "volume": 101256.0}, {"date": "2021-12-02", "close": 27.6, "volume": 160472.0}, {"date": "2021-12-03", "close": 26.6, "volume": 133084.0}, {"date": "2021-12-06", "close": 27.4, "volume": 69193.0}, {"date": "2021-12-07", "close": 29.8, "volume": 84359.0}, {"date": "2021-12-08", "close": 31.8, "volume": 115723.0}, {"date": "2021-12-09", "close": 29.8, "volume": 71546.0}, {"date": "2021-12-10", "close": 29.0, "volume": 54649.0}, {"date": "2021-12-13", "close": 28.6, "volume": 56194.0}, {"date": "2021-12-14", "close": 27.8, "volume": 43544.0}, {"date": "2021-12-15", "close": 29.0, "volume": 56449.0}, {"date": "2021-12-16", "close": 28.2, "volume": 32781.0}, {"date": "2021-12-17", "close": 29.0, "volume": 55736.0}, {"date": "2021-12-20", "close": 28.6, "volume": 41309.0}, {"date": "2021-12-21", "close": 28.8, "volume": 32832.0}, {"date": "2021-12-22", "close": 27.8, "volume": 52519.0}, {"date": "2021-12-23", "close": 27.6, "volume": 50745.0}, {"date": "2021-12-27", "close": 28.4, "volume": 63996.0}, {"date": "2021-12-28", "close": 27.2, "volume": 79946.0}, {"date": "2021-12-29", "close": 26.6, "volume": 41819.0}, {"date": "2021-12-30", "close": 27.8, "volume": 45879.0}, {"date": "2021-12-31", "close": 27.2, "volume": 42818.0}, {"date": "2022-01-03", "close": 29.2, "volume": 42285.0}, {"date": "2022-01-04", "close": 27.8, "volume": 50528.0}, {"date": "2022-01-05", "close": 26.6, "volume": 37963.0}, {"date": "2022-01-06", "close": 26.2, "volume": 73734.0}, {"date": "2022-01-07", "close": 25.2, "volume": 40153.0}, {"date": "2022-01-10", "close": 24.8, "volume": 53493.0}, {"date": "2022-01-11", "close": 24.4, "volume": 74103.0}, {"date": "2022-01-12", "close": 25.0, "volume": 54685.0}, {"date": "2022-01-13", "close": 26.0, "volume": 66453.0}, {"date": "2022-01-14", "close": 26.6, "volume": 79691.0}, {"date": "2022-01-18", "close": 26.0, "volume": 65993.0}, {"date": "2022-01-19", "close": 25.8, "volume": 37504.0}, {"date": "2022-01-20", "close": 25.6, "volume": 53249.0}, {"date": "2022-01-21", "close": 24.6, "volume": 183306.0}, {"date": "2022-01-24", "close": 27.8, "volume": 141389.0}, {"date": "2022-01-25", "close": 28.0, "volume": 95512.0}, {"date": "2022-01-26", "close": 27.4, "volume": 99545.0}, {"date": "2022-01-27", "close": 25.4, "volume": 80953.0}, {"date": "2022-01-28", "close": 27.6, "volume": 127735.0}, {"date": "2022-01-31", "close": 28.4, "volume": 88529.0}, {"date": "2022-02-01", "close": 29.8, "volume": 90077.0}, {"date": "2022-02-02", "close": 27.8, "volume": 50320.0}, {"date": "2022-02-03", "close": 26.6, "volume": 64987.0}, {"date": "2022-02-04", "close": 26.4, "volume": 49273.0}, {"date": "2022-02-07", "close": 26.6, "volume": 21352.0}, {"date": "2022-02-08", "close": 26.8, "volume": 20451.0}, {"date": "2022-02-09", "close": 27.6, "volume": 24731.0}, {"date": "2022-02-10", "close": 27.6, "volume": 32334.0}, {"date": "2022-02-11", "close": 27.0, "volume": 42597.0}, {"date": "2022-02-14", "close": 26.6, "volume": 29672.0}, {"date": "2022-02-15", "close": 28.0, "volume": 52162.0}, {"date": "2022-02-16", "close": 30.0, "volume": 76036.0}, {"date": "2022-02-17", "close": 30.0, "volume": 76563.0}, {"date": "2022-02-18", "close": 29.2, "volume": 38850.0}, {"date": "2022-02-22", "close": 30.0, "volume": 99553.0}, {"date": "2022-02-23", "close": 28.2, "volume": 52654.0}, {"date": "2022-02-24", "close": 32.8, "volume": 124308.0}, {"date": "2022-02-25", "close": 33.6, "volume": 69829.0}, {"date": "2022-02-28", "close": 32.6, "volume": 93763.0}, {"date": "2022-03-01", "close": 33.6, "volume": 72257.0}, {"date": "2022-03-02", "close": 34.0, "volume": 51373.0}, {"date": "2022-03-03", "close": 35.8, "volume": 71701.0}, {"date": "2022-03-04", "close": 34.6, "volume": 75725.0}, {"date": "2022-03-07", "close": 36.8, "volume": 71285.0}, {"date": "2022-03-08", "close": 37.0, "volume": 76934.0}, {"date": "2022-03-09", "close": 36.4, "volume": 113053.0}, {"date": "2022-03-10", "close": 36.0, "volume": 54181.0}, {"date": "2022-03-11", "close": 35.8, "volume": 41637.0}, {"date": "2022-03-14", "close": 35.8, "volume": 46254.0}, {"date": "2022-03-15", "close": 35.4, "volume": 48855.0}, {"date": "2022-03-16", "close": 36.8, "volume": 99038.0}, {"date": "2022-03-17", "close": 37.4, "volume": 52429.0}, {"date": "2022-03-18", "close": 40.2, "volume": 338906.0}, {"date": "2022-03-21", "close": 40.6, "volume": 176889.0}, {"date": "2022-03-22", "close": 39.6, "volume": 60923.0}, {"date": "2022-03-23", "close": 38.4, "volume": 39807.0}, {"date": "2022-03-24", "close": 39.8, "volume": 36992.0}, {"date": "2022-03-25", "close": 40.2, "volume": 56013.0}, {"date": "2022-03-28", "close": 40.2, "volume": 96175.0}, {"date": "2022-03-29", "close": 40.6, "volume": 81904.0}, {"date": "2022-03-30", "close": 39.8, "volume": 94572.0}, {"date": "2022-03-31", "close": 35.6, "volume": 120572.0}, {"date": "2022-04-01", "close": 37.0, "volume": 68127.0}, {"date": "2022-04-04", "close": 37.8, "volume": 53686.0}, {"date": "2022-04-05", "close": 38.8, "volume": 78926.0}, {"date": "2022-04-06", "close": 40.2, "volume": 108221.0}, {"date": "2022-04-07", "close": 39.0, "volume": 38540.0}, {"date": "2022-04-08", "close": 36.8, "volume": 36062.0}, {"date": "2022-04-11", "close": 35.0, "volume": 51595.0}, {"date": "2022-04-12", "close": 33.8, "volume": 59673.0}, {"date": "2022-04-13", "close": 35.8, "volume": 48136.0}, {"date": "2022-04-14", "close": 36.4, "volume": 30938.0}, {"date": "2022-04-18", "close": 35.0, "volume": 39471.0}, {"date": "2022-04-19", "close": 36.0, "volume": 41484.0}, {"date": "2022-04-20", "close": 36.2, "volume": 16227.0}, {"date": "2022-04-21", "close": 34.8, "volume": 46484.0}, {"date": "2022-04-22", "close": 33.8, "volume": 38231.0}, {"date": "2022-04-25", "close": 33.4, "volume": 26538.0}, {"date": "2022-04-26", "close": 32.0, "volume": 31602.0}, {"date": "2022-04-27", "close": 31.4, "volume": 25885.0}, {"date": "2022-04-28", "close": 31.8, "volume": 33262.0}, {"date": "2022-04-29", "close": 31.0, "volume": 25023.0}, {"date": "2022-05-02", "close": 31.6, "volume": 26174.0}, {"date": "2022-05-03", "close": 33.4, "volume": 28901.0}, {"date": "2022-05-04", "close": 34.6, "volume": 46178.0}, {"date": "2022-05-05", "close": 32.0, "volume": 28414.0}, {"date": "2022-05-06", "close": 32.0, "volume": 41965.0}, {"date": "2022-05-09", "close": 29.6, "volume": 47998.0}, {"date": "2022-05-10", "close": 30.8, "volume": 32939.0}, {"date": "2022-05-11", "close": 29.4, "volume": 48504.0}, {"date": "2022-05-12", "close": 29.8, "volume": 50135.0}, {"date": "2022-05-13", "close": 32.0, "volume": 60138.0}, {"date": "2022-05-16", "close": 32.0, "volume": 19489.0}, {"date": "2022-05-17", "close": 32.6, "volume": 23995.0}, {"date": "2022-05-18", "close": 30.6, "volume": 28858.0}, {"date": "2022-05-19", "close": 30.4, "volume": 32049.0}, {"date": "2022-05-20", "close": 31.4, "volume": 31182.0}, {"date": "2022-05-23", "close": 31.4, "volume": 28532.0}, {"date": "2022-05-24", "close": 30.0, "volume": 20898.0}, {"date": "2022-05-25", "close": 30.0, "volume": 28279.0}, {"date": "2022-05-26", "close": 31.4, "volume": 24720.0}, {"date": "2022-05-27", "close": 33.8, "volume": 24778.0}, {"date": "2022-05-31", "close": 23.0, "volume": 1063776.0}, {"date": "2022-06-01", "close": 21.4, "volume": 164438.0}, {"date": "2022-06-02", "close": 20.8, "volume": 43679.0}, {"date": "2022-06-03", "close": 20.4, "volume": 22635.0}, {"date": "2022-06-06", "close": 18.956, "volume": 73319.0}, {"date": "2022-06-07", "close": 20.8, "volume": 27322.0}, {"date": "2022-06-08", "close": 20.6, "volume": 15972.0}, {"date": "2022-06-09", "close": 19.4, "volume": 29574.0}, {"date": "2022-06-10", "close": 18.74, "volume": 23258.0}, {"date": "2022-06-13", "close": 18.284, "volume": 59804.0}, {"date": "2022-06-14", "close": 21.2, "volume": 47256.0}, {"date": "2022-06-15", "close": 19.852, "volume": 42877.0}, {"date": "2022-06-16", "close": 18.472, "volume": 32654.0}, {"date": "2022-06-17", "close": 19.97, "volume": 27244.0}, {"date": "2022-06-21", "close": 21.0, "volume": 26720.0}, {"date": "2022-06-22", "close": 20.4, "volume": 23137.0}, {"date": "2022-06-23", "close": 20.6, "volume": 12689.0}, {"date": "2022-06-24", "close": 21.8, "volume": 54259.0}, {"date": "2022-06-27", "close": 20.8, "volume": 12265.0}, {"date": "2022-06-28", "close": 20.0, "volume": 26236.0}, {"date": "2022-06-29", "close": 20.8, "volume": 19017.0}, {"date": "2022-06-30", "close": 20.4, "volume": 12635.0}, {"date": "2022-07-01", "close": 20.4, "volume": 18841.0}, {"date": "2022-07-05", "close": 22.0, "volume": 42171.0}, {"date": "2022-07-06", "close": 22.2, "volume": 30030.0}, {"date": "2022-07-07", "close": 23.2, "volume": 34492.0}, {"date": "2022-07-08", "close": 24.8, "volume": 37720.0}, {"date": "2022-07-11", "close": 22.2, "volume": 19950.0}, {"date": "2022-07-12", "close": 22.8, "volume": 12607.0}, {"date": "2022-07-13", "close": 23.0, "volume": 38769.0}, {"date": "2022-07-14", "close": 22.8, "volume": 23613.0}, {"date": "2022-07-15", "close": 23.4, "volume": 22943.0}, {"date": "2022-07-18", "close": 23.2, "volume": 19115.0}, {"date": "2022-07-19", "close": 23.6, "volume": 15319.0}, {"date": "2022-07-20", "close": 24.8, "volume": 39273.0}, {"date": "2022-07-21", "close": 23.8, "volume": 19964.0}, {"date": "2022-07-22", "close": 22.6, "volume": 22794.0}, {"date": "2022-07-25", "close": 22.8, "volume": 15093.0}, {"date": "2022-07-26", "close": 22.6, "volume": 14790.0}, {"date": "2022-07-27", "close": 23.4, "volume": 18535.0}, {"date": "2022-07-28", "close": 23.0, "volume": 13120.0}, {"date": "2022-07-29", "close": 22.6, "volume": 27393.0}, {"date": "2022-08-01", "close": 22.6, "volume": 16138.0}, {"date": "2022-08-02", "close": 22.8, "volume": 21942.0}, {"date": "2022-08-03", "close": 22.8, "volume": 39759.0}, {"date": "2022-08-04", "close": 23.4, "volume": 25733.0}, {"date": "2022-08-05", "close": 24.4, "volume": 36992.0}, {"date": "2022-08-08", "close": 24.4, "volume": 38753.0}, {"date": "2022-08-09", "close": 23.8, "volume": 14232.0}, {"date": "2022-08-10", "close": 24.6, "volume": 13109.0}, {"date": "2022-08-11", "close": 23.0, "volume": 28104.0}, {"date": "2022-08-12", "close": 24.0, "volume": 14803.0}, {"date": "2022-08-15", "close": 25.2, "volume": 23353.0}, {"date": "2022-08-16", "close": 24.6, "volume": 9700.0}, {"date": "2022-08-17", "close": 24.2, "volume": 12064.0}, {"date": "2022-08-18", "close": 24.0, "volume": 14239.0}, {"date": "2022-08-19", "close": 23.2, "volume": 20719.0}, {"date": "2022-08-22", "close": 22.8, "volume": 19234.0}, {"date": "2022-08-23", "close": 22.6, "volume": 8972.0}, {"date": "2022-08-24", "close": 23.0, "volume": 10094.0}, {"date": "2022-08-25", "close": 22.8, "volume": 20638.0}, {"date": "2022-08-26", "close": 23.6, "volume": 24172.0}, {"date": "2022-08-29", "close": 22.4, "volume": 14051.0}, {"date": "2022-08-30", "close": 22.6, "volume": 37758.0}, {"date": "2022-08-31", "close": 22.4, "volume": 16939.0}, {"date": "2022-09-01", "close": 22.0, "volume": 26995.0}, {"date": "2022-09-02", "close": 21.8, "volume": 9072.0}, {"date": "2022-09-06", "close": 21.8, "volume": 28810.0}, {"date": "2022-09-07", "close": 22.6, "volume": 20851.0}, {"date": "2022-09-08", "close": 22.0, "volume": 12625.0}, {"date": "2022-09-09", "close": 22.8, "volume": 15401.0}, {"date": "2022-09-12", "close": 22.4, "volume": 11734.0}, {"date": "2022-09-13", "close": 23.6, "volume": 65418.0}, {"date": "2022-09-14", "close": 23.0, "volume": 14894.0}, {"date": "2022-09-15", "close": 23.0, "volume": 24072.0}, {"date": "2022-09-16", "close": 23.6, "volume": 37871.0}, {"date": "2022-09-19", "close": 25.2, "volume": 54324.0}, {"date": "2022-09-20", "close": 24.8, "volume": 30000.0}, {"date": "2022-09-21", "close": 24.2, "volume": 25334.0}, {"date": "2022-09-22", "close": 24.0, "volume": 19058.0}, {"date": "2022-09-23", "close": 23.4, "volume": 23174.0}, {"date": "2022-09-26", "close": 23.0, "volume": 12463.0}, {"date": "2022-09-27", "close": 23.8, "volume": 37511.0}, {"date": "2022-09-28", "close": 24.4, "volume": 44011.0}, {"date": "2022-09-29", "close": 23.8, "volume": 17611.0}, {"date": "2022-09-30", "close": 24.4, "volume": 25045.0}, {"date": "2022-10-03", "close": 24.8, "volume": 17773.0}, {"date": "2022-10-04", "close": 25.4, "volume": 41682.0}, {"date": "2022-10-05", "close": 25.0, "volume": 29930.0}, {"date": "2022-10-06", "close": 25.2, "volume": 35372.0}, {"date": "2022-10-07", "close": 25.2, "volume": 22162.0}, {"date": "2022-10-10", "close": 24.2, "volume": 13025.0}, {"date": "2022-10-11", "close": 24.0, "volume": 20354.0}, {"date": "2022-10-12", "close": 24.4, "volume": 17663.0}, {"date": "2022-10-13", "close": 24.4, "volume": 21843.0}, {"date": "2022-10-14", "close": 24.0, "volume": 14901.0}, {"date": "2022-10-17", "close": 24.4, "volume": 31851.0}, {"date": "2022-10-18", "close": 24.4, "volume": 12078.0}, {"date": "2022-10-19", "close": 23.6, "volume": 32044.0}, {"date": "2022-10-20", "close": 23.2, "volume": 10558.0}, {"date": "2022-10-21", "close": 23.6, "volume": 21882.0}, {"date": "2022-10-24", "close": 23.2, "volume": 26671.0}, {"date": "2022-10-25", "close": 24.0, "volume": 16531.0}, {"date": "2022-10-26", "close": 26.6, "volume": 42199.0}, {"date": "2022-10-27", "close": 26.4, "volume": 18238.0}, {"date": "2022-10-28", "close": 23.9, "volume": 55908.0}, {"date": "2022-10-31", "close": 23.2, "volume": 46430.0}, {"date": "2022-11-01", "close": 23.0, "volume": 16265.0}, {"date": "2022-11-02", "close": 20.8, "volume": 42655.0}, {"date": "2022-11-03", "close": 21.4, "volume": 19095.0}, {"date": "2022-11-04", "close": 21.4, "volume": 21581.0}, {"date": "2022-11-07", "close": 21.4, "volume": 11056.0}, {"date": "2022-11-08", "close": 21.6, "volume": 10802.0}, {"date": "2022-11-09", "close": 20.4, "volume": 19011.0}, {"date": "2022-11-10", "close": 20.8, "volume": 25070.0}, {"date": "2022-11-11", "close": 22.0, "volume": 22763.0}, {"date": "2022-11-14", "close": 21.6, "volume": 12352.0}, {"date": "2022-11-15", "close": 21.2, "volume": 29759.0}, {"date": "2022-11-16", "close": 21.4, "volume": 13095.0}, {"date": "2022-11-17", "close": 20.6, "volume": 14766.0}, {"date": "2022-11-18", "close": 20.8, "volume": 11249.0}, {"date": "2022-11-21", "close": 20.4, "volume": 9669.0}, {"date": "2022-11-22", "close": 21.2, "volume": 15199.0}, {"date": "2022-11-23", "close": 21.6, "volume": 12023.0}, {"date": "2022-11-25", "close": 21.0, "volume": 9808.0}, {"date": "2022-11-28", "close": 20.4, "volume": 13832.0}, {"date": "2022-11-29", "close": 20.2, "volume": 9949.0}, {"date": "2022-11-30", "close": 20.8, "volume": 23704.0}, {"date": "2022-12-01", "close": 21.0, "volume": 13128.0}, {"date": "2022-12-02", "close": 21.6, "volume": 23496.0}, {"date": "2022-12-05", "close": 20.8, "volume": 26485.0}, {"date": "2022-12-06", "close": 20.2, "volume": 14008.0}, {"date": "2022-12-07", "close": 20.2, "volume": 13790.0}, {"date": "2022-12-08", "close": 20.2, "volume": 17544.0}, {"date": "2022-12-09", "close": 19.812, "volume": 15650.0}, {"date": "2022-12-12", "close": 19.392, "volume": 19801.0}, {"date": "2022-12-13", "close": 19.592, "volume": 18102.0}, {"date": "2022-12-14", "close": 18.1, "volume": 40117.0}, {"date": "2022-12-15", "close": 18.004, "volume": 24145.0}, {"date": "2022-12-16", "close": 18.202, "volume": 35354.0}, {"date": "2022-12-19", "close": 17.402, "volume": 23026.0}, {"date": "2022-12-20", "close": 17.598, "volume": 26958.0}, {"date": "2022-12-21", "close": 17.378, "volume": 11113.0}, {"date": "2022-12-22", "close": 17.568, "volume": 15537.0}, {"date": "2022-12-23", "close": 21.4, "volume": 70644.0}, {"date": "2022-12-27", "close": 21.6, "volume": 39500.0}, {"date": "2022-12-28", "close": 20.2, "volume": 34701.0}, {"date": "2022-12-29", "close": 21.4, "volume": 43919.0}, {"date": "2022-12-30", "close": 21.6, "volume": 23623.0}, {"date": "2023-01-03", "close": 21.0, "volume": 11143.0}, {"date": "2023-01-04", "close": 21.2, "volume": 15622.0}, {"date": "2023-01-05", "close": 20.6, "volume": 10699.0}, {"date": "2023-01-06", "close": 21.0, "volume": 14356.0}, {"date": "2023-01-09", "close": 21.0, "volume": 13071.0}, {"date": "2023-01-10", "close": 21.4, "volume": 12143.0}, {"date": "2023-01-11", "close": 21.6, "volume": 19164.0}, {"date": "2023-01-12", "close": 25.0, "volume": 67321.0}, {"date": "2023-01-13", "close": 27.0, "volume": 69681.0}, {"date": "2023-01-17", "close": 25.6, "volume": 43496.0}, {"date": "2023-01-18", "close": 24.8, "volume": 39632.0}, {"date": "2023-01-19", "close": 24.0, "volume": 40173.0}, {"date": "2023-01-20", "close": 21.8, "volume": 63334.0}, {"date": "2023-01-23", "close": 22.0, "volume": 41436.0}, {"date": "2023-01-24", "close": 22.2, "volume": 15088.0}, {"date": "2023-01-25", "close": 22.2, "volume": 12054.0}, {"date": "2023-01-26", "close": 22.8, "volume": 16664.0}, {"date": "2023-01-27", "close": 23.4, "volume": 24362.0}, {"date": "2023-01-30", "close": 23.0, "volume": 19578.0}, {"date": "2023-01-31", "close": 23.0, "volume": 11240.0}, {"date": "2023-02-01", "close": 23.4, "volume": 24138.0}, {"date": "2023-02-02", "close": 23.8, "volume": 32393.0}, {"date": "2023-02-03", "close": 23.0, "volume": 13101.0}, {"date": "2023-02-06", "close": 25.2, "volume": 74483.0}, {"date": "2023-02-07", "close": 25.4, "volume": 35523.0}, {"date": "2023-02-08", "close": 25.4, "volume": 23273.0}, {"date": "2023-02-09", "close": 25.6, "volume": 17633.0}, {"date": "2023-02-10", "close": 25.0, "volume": 20725.0}, {"date": "2023-02-13", "close": 24.0, "volume": 48453.0}, {"date": "2023-02-14", "close": 23.8, "volume": 21562.0}, {"date": "2023-02-15", "close": 23.2, "volume": 16947.0}, {"date": "2023-02-16", "close": 22.4, "volume": 24998.0}, {"date": "2023-02-17", "close": 22.2, "volume": 38331.0}, {"date": "2023-02-21", "close": 23.2, "volume": 47831.0}, {"date": "2023-02-22", "close": 23.2, "volume": 16543.0}, {"date": "2023-02-23", "close": 23.3, "volume": 19282.0}, {"date": "2023-02-24", "close": 22.8, "volume": 16731.0}, {"date": "2023-02-27", "close": 22.0, "volume": 24250.0}, {"date": "2023-02-28", "close": 21.8, "volume": 16702.0}, {"date": "2023-03-01", "close": 21.6, "volume": 17735.0}, {"date": "2023-03-02", "close": 20.6, "volume": 54205.0}, {"date": "2023-03-03", "close": 22.4, "volume": 34755.0}, {"date": "2023-03-06", "close": 22.6, "volume": 20777.0}, {"date": "2023-03-07", "close": 23.0, "volume": 18316.0}, {"date": "2023-03-08", "close": 21.8, "volume": 30252.0}, {"date": "2023-03-09", "close": 21.0, "volume": 32069.0}, {"date": "2023-03-10", "close": 20.2, "volume": 37892.0}, {"date": "2023-03-13", "close": 20.8, "volume": 41013.0}, {"date": "2023-03-14", "close": 20.6, "volume": 23940.0}, {"date": "2023-03-15", "close": 20.2, "volume": 26560.0}, {"date": "2023-03-16", "close": 20.2, "volume": 28826.0}, {"date": "2023-03-17", "close": 20.0, "volume": 194481.0}, {"date": "2023-03-20", "close": 20.6, "volume": 24407.0}, {"date": "2023-03-21", "close": 21.6, "volume": 23534.0}, {"date": "2023-03-22", "close": 20.6, "volume": 12851.0}, {"date": "2023-03-23", "close": 20.6, "volume": 19686.0}, {"date": "2023-03-24", "close": 20.6, "volume": 19322.0}, {"date": "2023-03-27", "close": 20.2, "volume": 18778.0}, {"date": "2023-03-28", "close": 20.0, "volume": 14492.0}, {"date": "2023-03-29", "close": 21.0, "volume": 19723.0}, {"date": "2023-03-30", "close": 21.8, "volume": 15403.0}, {"date": "2023-03-31", "close": 21.8, "volume": 22889.0}, {"date": "2023-04-03", "close": 21.4, "volume": 22740.0}, {"date": "2023-04-04", "close": 20.4, "volume": 27513.0}, {"date": "2023-04-05", "close": 20.4, "volume": 26641.0}, {"date": "2023-04-06", "close": 20.6, "volume": 20066.0}, {"date": "2023-04-10", "close": 20.8, "volume": 22974.0}, {"date": "2023-04-11", "close": 21.2, "volume": 12438.0}, {"date": "2023-04-12", "close": 21.0, "volume": 11578.0}, {"date": "2023-04-13", "close": 21.4, "volume": 14583.0}, {"date": "2023-04-14", "close": 21.6, "volume": 16860.0}, {"date": "2023-04-17", "close": 21.6, "volume": 22234.0}, {"date": "2023-04-18", "close": 21.8, "volume": 14586.0}, {"date": "2023-04-19", "close": 23.0, "volume": 42776.0}, {"date": "2023-04-20", "close": 23.8, "volume": 61496.0}, {"date": "2023-04-21", "close": 23.4, "volume": 35384.0}, {"date": "2023-04-24", "close": 21.8, "volume": 36361.0}, {"date": "2023-04-25", "close": 21.8, "volume": 26368.0}, {"date": "2023-04-26", "close": 21.6, "volume": 27168.0}, {"date": "2023-04-27", "close": 21.2, "volume": 23586.0}, {"date": "2023-04-28", "close": 21.0, "volume": 26221.0}, {"date": "2023-05-01", "close": 23.4, "volume": 65074.0}, {"date": "2023-05-02", "close": 22.2, "volume": 26011.0}, {"date": "2023-05-03", "close": 22.4, "volume": 26204.0}, {"date": "2023-05-04", "close": 22.2, "volume": 18306.0}, {"date": "2023-05-05", "close": 23.0, "volume": 25719.0}, {"date": "2023-05-08", "close": 22.8, "volume": 27951.0}, {"date": "2023-05-09", "close": 23.4, "volume": 25288.0}, {"date": "2023-05-10", "close": 23.6, "volume": 37386.0}, {"date": "2023-05-11", "close": 22.6, "volume": 35332.0}, {"date": "2023-05-12", "close": 23.0, "volume": 18097.0}, {"date": "2023-05-15", "close": 24.0, "volume": 28209.0}, {"date": "2023-05-16", "close": 23.8, "volume": 39697.0}, {"date": "2023-05-17", "close": 24.0, "volume": 28854.0}, {"date": "2023-05-18", "close": 24.4, "volume": 24042.0}, {"date": "2023-05-19", "close": 26.8, "volume": 99214.0}, {"date": "2023-05-22", "close": 32.6, "volume": 155001.0}, {"date": "2023-05-23", "close": 30.4, "volume": 103674.0}, {"date": "2023-05-24", "close": 29.8, "volume": 50509.0}, {"date": "2023-05-25", "close": 27.0, "volume": 58930.0}, {"date": "2023-05-26", "close": 29.5, "volume": 29048.0}, {"date": "2023-05-30", "close": 30.0, "volume": 45188.0}, {"date": "2023-05-31", "close": 30.0, "volume": 58448.0}, {"date": "2023-06-01", "close": 32.6, "volume": 61628.0}, {"date": "2023-06-02", "close": 32.1, "volume": 65809.0}, {"date": "2023-06-05", "close": 35.0, "volume": 138370.0}, {"date": "2023-06-06", "close": 35.8, "volume": 143258.0}, {"date": "2023-06-07", "close": 37.8, "volume": 127295.0}, {"date": "2023-06-08", "close": 34.8, "volume": 118788.0}, {"date": "2023-06-09", "close": 34.6, "volume": 47234.0}, {"date": "2023-06-12", "close": 33.0, "volume": 102873.0}, {"date": "2023-06-13", "close": 32.8, "volume": 92037.0}, {"date": "2023-06-14", "close": 33.6, "volume": 63059.0}, {"date": "2023-06-15", "close": 35.6, "volume": 163428.0}, {"date": "2023-06-16", "close": 36.2, "volume": 75556.0}, {"date": "2023-06-20", "close": 35.4, "volume": 102267.0}, {"date": "2023-06-21", "close": 35.0, "volume": 76792.0}, {"date": "2023-06-22", "close": 34.6, "volume": 39608.0}, {"date": "2023-06-23", "close": 35.0, "volume": 189014.0}, {"date": "2023-06-26", "close": 31.6, "volume": 77747.0}, {"date": "2023-06-27", "close": 33.0, "volume": 38295.0}, {"date": "2023-06-28", "close": 33.3, "volume": 35364.0}, {"date": "2023-06-29", "close": 32.6, "volume": 36463.0}, {"date": "2023-06-30", "close": 34.8, "volume": 60255.0}, {"date": "2023-07-03", "close": 34.2, "volume": 21670.0}, {"date": "2023-07-05", "close": 34.6, "volume": 58454.0}, {"date": "2023-07-06", "close": 33.4, "volume": 65576.0}, {"date": "2023-07-07", "close": 32.6, "volume": 32901.0}, {"date": "2023-07-10", "close": 34.6, "volume": 47335.0}, {"date": "2023-07-11", "close": 34.6, "volume": 45741.0}, {"date": "2023-07-12", "close": 34.8, "volume": 42803.0}, {"date": "2023-07-13", "close": 35.2, "volume": 89276.0}, {"date": "2023-07-14", "close": 33.0, "volume": 81701.0}, {"date": "2023-07-17", "close": 32.8, "volume": 76257.0}, {"date": "2023-07-18", "close": 34.8, "volume": 42641.0}, {"date": "2023-07-19", "close": 35.6, "volume": 149521.0}, {"date": "2023-07-20", "close": 33.6, "volume": 74435.0}, {"date": "2023-07-21", "close": 34.6, "volume": 47944.0}, {"date": "2023-07-24", "close": 33.6, "volume": 51204.0}, {"date": "2023-07-25", "close": 32.2, "volume": 35952.0}, {"date": "2023-07-26", "close": 32.4, "volume": 37136.0}, {"date": "2023-07-27", "close": 33.0, "volume": 34930.0}, {"date": "2023-07-28", "close": 33.2, "volume": 28554.0}, {"date": "2023-07-31", "close": 34.6, "volume": 43404.0}, {"date": "2023-08-01", "close": 33.4, "volume": 36664.0}, {"date": "2023-08-02", "close": 33.0, "volume": 50189.0}, {"date": "2023-08-03", "close": 33.0, "volume": 26992.0}, {"date": "2023-08-04", "close": 32.6, "volume": 50113.0}, {"date": "2023-08-07", "close": 32.8, "volume": 47184.0}, {"date": "2023-08-08", "close": 33.4, "volume": 51663.0}, {"date": "2023-08-09", "close": 32.8, "volume": 30949.0}, {"date": "2023-08-10", "close": 32.2, "volume": 57528.0}, {"date": "2023-08-11", "close": 32.0, "volume": 55692.0}, {"date": "2023-08-14", "close": 31.4, "volume": 115080.0}, {"date": "2023-08-15", "close": 31.0, "volume": 45797.0}, {"date": "2023-08-16", "close": 27.2, "volume": 174813.0}, {"date": "2023-08-17", "close": 28.5, "volume": 62476.0}, {"date": "2023-08-18", "close": 26.6, "volume": 166528.0}, {"date": "2023-08-21", "close": 27.4, "volume": 72397.0}, {"date": "2023-08-22", "close": 25.3, "volume": 99075.0}, {"date": "2023-08-23", "close": 25.5, "volume": 49269.0}, {"date": "2023-08-24", "close": 23.8, "volume": 170505.0}, {"date": "2023-08-25", "close": 23.2, "volume": 130365.0}, {"date": "2023-08-28", "close": 25.6, "volume": 384695.0}, {"date": "2023-08-29", "close": 28.2, "volume": 385309.0}, {"date": "2023-08-30", "close": 5.37, "volume": 7079140.0}, {"date": "2023-08-31", "close": 4.56, "volume": 2157932.0}, {"date": "2023-09-01", "close": 4.522, "volume": 1016072.0}, {"date": "2023-09-05", "close": 4.6, "volume": 633711.0}, {"date": "2023-09-06", "close": 4.436, "volume": 356713.0}, {"date": "2023-09-07", "close": 4.33, "volume": 243645.0}, {"date": "2023-09-08", "close": 4.072, "volume": 292262.0}, {"date": "2023-09-11", "close": 4.23, "volume": 205679.0}, {"date": "2023-09-12", "close": 4.35, "volume": 206016.0}, {"date": "2023-09-13", "close": 4.714, "volume": 762885.0}, {"date": "2023-09-14", "close": 4.548, "volume": 225049.0}, {"date": "2023-09-15", "close": 4.302, "volume": 222114.0}, {"date": "2023-09-18", "close": 4.246, "volume": 139236.0}, {"date": "2023-09-19", "close": 4.508, "volume": 230508.0}, {"date": "2023-09-20", "close": 4.308, "volume": 133104.0}, {"date": "2023-09-21", "close": 4.19, "volume": 172473.0}, {"date": "2023-09-22", "close": 4.178, "volume": 155266.0}, {"date": "2023-09-25", "close": 4.268, "volume": 111215.0}, {"date": "2023-09-26", "close": 4.402, "volume": 202905.0}, {"date": "2023-09-27", "close": 4.344, "volume": 121072.0}, {"date": "2023-09-28", "close": 4.364, "volume": 131981.0}, {"date": "2023-09-29", "close": 4.42, "volume": 116715.0}, {"date": "2023-10-02", "close": 4.474, "volume": 96233.0}, {"date": "2023-10-03", "close": 4.754, "volume": 215589.0}, {"date": "2023-10-04", "close": 4.734, "volume": 138401.0}, {"date": "2023-10-05", "close": 4.568, "volume": 159545.0}, {"date": "2023-10-06", "close": 4.55, "volume": 156061.0}, {"date": "2023-10-09", "close": 4.612, "volume": 104717.0}, {"date": "2023-10-10", "close": 4.958, "volume": 239861.0}, {"date": "2023-10-11", "close": 5.074, "volume": 151385.0}, {"date": "2023-10-12", "close": 5.472, "volume": 321045.0}, {"date": "2023-10-13", "close": 6.5, "volume": 705796.0}, {"date": "2023-10-16", "close": 6.932, "volume": 304303.0}, {"date": "2023-10-17", "close": 7.938, "volume": 380448.0}, {"date": "2023-10-18", "close": 9.434, "volume": 1055749.0}, {"date": "2023-10-19", "close": 13.2, "volume": 6284170.0}, {"date": "2023-10-20", "close": 9.638, "volume": 1112201.0}, {"date": "2023-10-23", "close": 9.26, "volume": 630198.0}, {"date": "2023-10-24", "close": 11.002, "volume": 655885.0}, {"date": "2023-10-25", "close": 10.6, "volume": 241792.0}, {"date": "2023-10-26", "close": 10.68, "volume": 284736.0}, {"date": "2023-10-27", "close": 10.0, "volume": 381746.0}, {"date": "2023-10-30", "close": 10.866, "volume": 310052.0}, {"date": "2023-10-31", "close": 12.0, "volume": 363959.0}, {"date": "2023-11-01", "close": 12.648, "volume": 451815.0}, {"date": "2023-11-02", "close": 6.8, "volume": 2872402.0}, {"date": "2023-11-03", "close": 8.548, "volume": 1076426.0}, {"date": "2023-11-06", "close": 8.95, "volume": 289395.0}, {"date": "2023-11-07", "close": 10.14, "volume": 474719.0}, {"date": "2023-11-08", "close": 10.0, "volume": 227201.0}, {"date": "2023-11-09", "close": 8.9, "volume": 165663.0}, {"date": "2023-11-10", "close": 8.0, "volume": 143688.0}, {"date": "2023-11-13", "close": 8.086, "volume": 64055.0}, {"date": "2023-11-14", "close": 8.8, "volume": 62885.0}, {"date": "2023-11-15", "close": 8.924, "volume": 75475.0}, {"date": "2023-11-16", "close": 8.728, "volume": 93475.0}, {"date": "2023-11-17", "close": 9.202, "volume": 101375.0}, {"date": "2023-11-20", "close": 8.802, "volume": 115409.0}, {"date": "2023-11-21", "close": 8.592, "volume": 39105.0}, {"date": "2023-11-22", "close": 9.012, "volume": 117168.0}, {"date": "2023-11-24", "close": 9.2, "volume": 75825.0}, {"date": "2023-11-27", "close": 9.444, "volume": 101190.0}, {"date": "2023-11-28", "close": 9.686, "volume": 70059.0}, {"date": "2023-11-29", "close": 9.602, "volume": 124936.0}, {"date": "2023-11-30", "close": 9.6, "volume": 56972.0}, {"date": "2023-12-01", "close": 9.456, "volume": 81174.0}, {"date": "2023-12-04", "close": 8.736, "volume": 88632.0}, {"date": "2023-12-05", "close": 8.984, "volume": 56371.0}, {"date": "2023-12-06", "close": 8.9, "volume": 61485.0}, {"date": "2023-12-07", "close": 8.844, "volume": 43870.0}, {"date": "2023-12-08", "close": 8.526, "volume": 46395.0}, {"date": "2023-12-11", "close": 8.572, "volume": 44359.0}, {"date": "2023-12-12", "close": 8.02, "volume": 76634.0}, {"date": "2023-12-13", "close": 8.02, "volume": 56133.0}, {"date": "2023-12-14", "close": 8.224, "volume": 47426.0}, {"date": "2023-12-15", "close": 7.674, "volume": 95190.0}, {"date": "2023-12-18", "close": 7.54, "volume": 62190.0}, {"date": "2023-12-19", "close": 8.274, "volume": 133584.0}, {"date": "2023-12-20", "close": 8.376, "volume": 100122.0}, {"date": "2023-12-21", "close": 8.558, "volume": 33763.0}, {"date": "2023-12-22", "close": 8.462, "volume": 61121.0}, {"date": "2023-12-26", "close": 8.92, "volume": 79615.0}, {"date": "2023-12-27", "close": 9.252, "volume": 298402.0}, {"date": "2023-12-28", "close": 8.534, "volume": 237651.0}, {"date": "2023-12-29", "close": 7.88, "volume": 125063.0}, {"date": "2024-01-02", "close": 7.862, "volume": 41603.0}, {"date": "2024-01-03", "close": 8.34, "volume": 139007.0}, {"date": "2024-01-04", "close": 7.8, "volume": 63410.0}, {"date": "2024-01-05", "close": 7.658, "volume": 32014.0}, {"date": "2024-01-08", "close": 7.6, "volume": 44515.0}, {"date": "2024-01-09", "close": 7.444, "volume": 51964.0}, {"date": "2024-01-10", "close": 7.6, "volume": 21560.0}, {"date": "2024-01-11", "close": 7.584, "volume": 24302.0}, {"date": "2024-01-12", "close": 7.364, "volume": 18924.0}, {"date": "2024-01-16", "close": 7.686, "volume": 48106.0}, {"date": "2024-01-17", "close": 7.466, "volume": 26087.0}, {"date": "2024-01-18", "close": 7.146, "volume": 25867.0}, {"date": "2024-01-19", "close": 6.98, "volume": 39716.0}, {"date": "2024-01-22", "close": 6.8, "volume": 70098.0}, {"date": "2024-01-23", "close": 8.876, "volume": 1389133.0}, {"date": "2024-01-24", "close": 8.0, "volume": 182554.0}, {"date": "2024-01-25", "close": 8.698, "volume": 218483.0}, {"date": "2024-01-26", "close": 8.64, "volume": 74981.0}, {"date": "2024-01-29", "close": 8.928, "volume": 71259.0}, {"date": "2024-01-30", "close": 8.3, "volume": 56796.0}, {"date": "2024-01-31", "close": 7.72, "volume": 90052.0}, {"date": "2024-02-01", "close": 7.25, "volume": 87971.0}, {"date": "2024-02-02", "close": 7.284, "volume": 42383.0}, {"date": "2024-02-05", "close": 7.128, "volume": 41771.0}, {"date": "2024-02-06", "close": 7.69, "volume": 44243.0}, {"date": "2024-02-07", "close": 8.416, "volume": 124502.0}, {"date": "2024-02-08", "close": 8.972, "volume": 145866.0}, {"date": "2024-02-09", "close": 8.282, "volume": 54299.0}, {"date": "2024-02-12", "close": 8.746, "volume": 69281.0}, {"date": "2024-02-13", "close": 8.0, "volume": 46223.0}, {"date": "2024-02-14", "close": 8.406, "volume": 63076.0}, {"date": "2024-02-15", "close": 9.696, "volume": 257709.0}, {"date": "2024-02-16", "close": 9.032, "volume": 94047.0}, {"date": "2024-02-20", "close": 8.678, "volume": 106778.0}, {"date": "2024-02-21", "close": 8.36, "volume": 52922.0}, {"date": "2024-02-22", "close": 8.582, "volume": 68498.0}, {"date": "2024-02-23", "close": 8.772, "volume": 98803.0}, {"date": "2024-02-26", "close": 8.96, "volume": 28986.0}, {"date": "2024-02-27", "close": 8.858, "volume": 41203.0}, {"date": "2024-02-28", "close": 8.75, "volume": 31800.0}, {"date": "2024-02-29", "close": 8.736, "volume": 42647.0}, {"date": "2024-03-01", "close": 8.126, "volume": 82842.0}, {"date": "2024-03-04", "close": 8.452, "volume": 49868.0}, {"date": "2024-03-05", "close": 7.916, "volume": 86204.0}, {"date": "2024-03-06", "close": 8.1, "volume": 41670.0}, {"date": "2024-03-07", "close": 8.226, "volume": 59153.0}, {"date": "2024-03-08", "close": 7.904, "volume": 61866.0}, {"date": "2024-03-11", "close": 7.818, "volume": 57154.0}, {"date": "2024-03-12", "close": 6.992, "volume": 219926.0}, {"date": "2024-03-13", "close": 6.462, "volume": 180020.0}, {"date": "2024-03-14", "close": 5.73, "volume": 570024.0}, {"date": "2024-03-15", "close": 8.24, "volume": 2273699.0}, {"date": "2024-03-18", "close": 7.785, "volume": 419302.0}, {"date": "2024-03-19", "close": 7.405, "volume": 202773.0}, {"date": "2024-03-20", "close": 6.78, "volume": 278318.0}, {"date": "2024-03-21", "close": 7.04, "volume": 277126.0}, {"date": "2024-03-22", "close": 8.63, "volume": 21033280.0}, {"date": "2024-03-25", "close": 8.51, "volume": 835575.0}, {"date": "2024-03-26", "close": 8.68, "volume": 413743.0}, {"date": "2024-03-27", "close": 9.37, "volume": 1469214.0}, {"date": "2024-03-28", "close": 11.94, "volume": 1556224.0}, {"date": "2024-04-01", "close": 10.26, "volume": 1185045.0}, {"date": "2024-04-02", "close": 9.7, "volume": 1015614.0}, {"date": "2024-04-03", "close": 9.12, "volume": 774705.0}, {"date": "2024-04-04", "close": 9.52, "volume": 895790.0}, {"date": "2024-04-05", "close": 9.26, "volume": 198467.0}, {"date": "2024-04-08", "close": 9.35, "volume": 248028.0}, {"date": "2024-04-09", "close": 9.26, "volume": 359778.0}, {"date": "2024-04-10", "close": 8.99, "volume": 503035.0}, {"date": "2024-04-11", "close": 9.04, "volume": 394021.0}, {"date": "2024-04-12", "close": 8.7, "volume": 267111.0}, {"date": "2024-04-15", "close": 8.62, "volume": 234921.0}, {"date": "2024-04-16", "close": 8.75, "volume": 136801.0}, {"date": "2024-04-17", "close": 8.61, "volume": 418152.0}, {"date": "2024-04-18", "close": 8.29, "volume": 234621.0}, {"date": "2024-04-19", "close": 8.17, "volume": 271784.0}, {"date": "2024-04-22", "close": 8.09, "volume": 210765.0}, {"date": "2024-04-23", "close": 8.2, "volume": 151657.0}, {"date": "2024-04-24", "close": 8.2, "volume": 339980.0}, {"date": "2024-04-25", "close": 8.19, "volume": 150771.0}, {"date": "2024-04-26", "close": 8.43, "volume": 120913.0}, {"date": "2024-04-29", "close": 9.1, "volume": 177405.0}, {"date": "2024-04-30", "close": 8.92, "volume": 207808.0}, {"date": "2024-05-01", "close": 8.5, "volume": 194073.0}, {"date": "2024-05-02", "close": 8.5, "volume": 202853.0}, {"date": "2024-05-03", "close": 8.6, "volume": 101290.0}, {"date": "2024-05-06", "close": 8.5, "volume": 241264.0}, {"date": "2024-05-07", "close": 8.21, "volume": 200305.0}, {"date": "2024-05-08", "close": 8.0, "volume": 455100.0}, {"date": "2024-05-09", "close": 7.73, "volume": 223914.0}, {"date": "2024-05-10", "close": 7.58, "volume": 392664.0}, {"date": "2024-05-13", "close": 7.54, "volume": 400795.0}, {"date": "2024-05-14", "close": 7.4, "volume": 225546.0}, {"date": "2024-05-15", "close": 7.43, "volume": 313543.0}, {"date": "2024-05-16", "close": 7.33, "volume": 399708.0}, {"date": "2024-05-17", "close": 7.78, "volume": 187970.0}, {"date": "2024-05-20", "close": 7.95, "volume": 236478.0}, {"date": "2024-05-21", "close": 7.87, "volume": 192096.0}, {"date": "2024-05-22", "close": 8.0, "volume": 319959.0}, {"date": "2024-05-23", "close": 7.53, "volume": 247818.0}, {"date": "2024-05-24", "close": 7.9, "volume": 228601.0}, {"date": "2024-05-28", "close": 7.935, "volume": 661628.0}, {"date": "2024-05-29", "close": 7.13, "volume": 256835.0}, {"date": "2024-05-30", "close": 7.22, "volume": 233461.0}, {"date": "2024-05-31", "close": 7.07, "volume": 166606.0}, {"date": "2024-06-03", "close": 7.0, "volume": 227818.0}, {"date": "2024-06-04", "close": 7.19, "volume": 265769.0}, {"date": "2024-06-05", "close": 7.2, "volume": 133839.0}, {"date": "2024-06-06", "close": 7.04, "volume": 172438.0}, {"date": "2024-06-07", "close": 6.79, "volume": 176912.0}, {"date": "2024-06-10", "close": 7.07, "volume": 265175.0}, {"date": "2024-06-11", "close": 7.63, "volume": 196781.0}, {"date": "2024-06-12", "close": 7.55, "volume": 185995.0}, {"date": "2024-06-13", "close": 7.66, "volume": 96196.0}, {"date": "2024-06-14", "close": 7.67, "volume": 113168.0}, {"date": "2024-06-17", "close": 7.56, "volume": 103644.0}, {"date": "2024-06-18", "close": 7.07, "volume": 160107.0}, {"date": "2024-06-20", "close": 7.59, "volume": 172789.0}, {"date": "2024-06-21", "close": 7.63, "volume": 821562.0}, {"date": "2024-06-24", "close": 7.43, "volume": 234220.0}, {"date": "2024-06-25", "close": 7.2, "volume": 219918.0}, {"date": "2024-06-26", "close": 7.15, "volume": 149991.0}, {"date": "2024-06-27", "close": 7.51, "volume": 178359.0}, {"date": "2024-06-28", "close": 7.38, "volume": 777201.0}, {"date": "2024-07-01", "close": 7.41, "volume": 106147.0}, {"date": "2024-07-02", "close": 7.09, "volume": 99834.0}, {"date": "2024-07-03", "close": 7.08, "volume": 85302.0}, {"date": "2024-07-05", "close": 7.32, "volume": 170610.0}, {"date": "2024-07-08", "close": 7.86, "volume": 251902.0}, {"date": "2024-07-09", "close": 7.9, "volume": 222633.0}, {"date": "2024-07-10", "close": 7.61, "volume": 238348.0}, {"date": "2024-07-11", "close": 8.38, "volume": 463633.0}, {"date": "2024-07-12", "close": 8.78, "volume": 203130.0}, {"date": "2024-07-15", "close": 8.45, "volume": 188678.0}, {"date": "2024-07-16", "close": 9.22, "volume": 262781.0}, {"date": "2024-07-17", "close": 8.95, "volume": 201603.0}, {"date": "2024-07-18", "close": 8.11, "volume": 340443.0}, {"date": "2024-07-19", "close": 7.96, "volume": 120239.0}, {"date": "2024-07-22", "close": 8.13, "volume": 98503.0}, {"date": "2024-07-23", "close": 8.52, "volume": 181654.0}, {"date": "2024-07-24", "close": 8.16, "volume": 81584.0}, {"date": "2024-07-25", "close": 8.34, "volume": 249848.0}, {"date": "2024-07-26", "close": 8.56, "volume": 303609.0}, {"date": "2024-07-29", "close": 8.0, "volume": 232517.0}, {"date": "2024-07-30", "close": 7.61, "volume": 128802.0}, {"date": "2024-07-31", "close": 7.75, "volume": 130693.0}, {"date": "2024-08-01", "close": 7.4, "volume": 173029.0}, {"date": "2024-08-02", "close": 7.33, "volume": 240431.0}, {"date": "2024-08-05", "close": 7.05, "volume": 162379.0}, {"date": "2024-08-06", "close": 7.27, "volume": 164283.0}, {"date": "2024-08-07", "close": 7.01, "volume": 255032.0}, {"date": "2024-08-08", "close": 7.42, "volume": 163304.0}, {"date": "2024-08-09", "close": 7.34, "volume": 101912.0}, {"date": "2024-08-12", "close": 7.51, "volume": 139584.0}, {"date": "2024-08-13", "close": 7.75, "volume": 123680.0}, {"date": "2024-08-14", "close": 7.34, "volume": 137300.0}, {"date": "2024-08-15", "close": 7.68, "volume": 58724.0}, {"date": "2024-08-16", "close": 7.71, "volume": 197695.0}, {"date": "2024-08-19", "close": 7.16, "volume": 241685.0}, {"date": "2024-08-20", "close": 7.1, "volume": 240911.0}, {"date": "2024-08-21", "close": 7.27, "volume": 98851.0}, {"date": "2024-08-22", "close": 7.17, "volume": 94729.0}, {"date": "2024-08-23", "close": 7.53, "volume": 179082.0}, {"date": "2024-08-26", "close": 7.68, "volume": 120662.0}, {"date": "2024-08-27", "close": 7.47, "volume": 65238.0}, {"date": "2024-08-28", "close": 7.53, "volume": 104325.0}, {"date": "2024-08-29", "close": 7.3, "volume": 78204.0}, {"date": "2024-08-30", "close": 7.35, "volume": 99036.0}, {"date": "2024-09-03", "close": 6.74, "volume": 343641.0}, {"date": "2024-09-04", "close": 7.355, "volume": 333164.0}, {"date": "2024-09-05", "close": 7.82, "volume": 152506.0}, {"date": "2024-09-06", "close": 7.95, "volume": 150973.0}, {"date": "2024-09-09", "close": 8.01, "volume": 185054.0}, {"date": "2024-09-10", "close": 7.79, "volume": 255865.0}, {"date": "2024-09-11", "close": 7.03, "volume": 496926.0}, {"date": "2024-09-12", "close": 6.49, "volume": 449917.0}, {"date": "2024-09-13", "close": 6.47, "volume": 380872.0}, {"date": "2024-09-16", "close": 5.93, "volume": 373404.0}, {"date": "2024-09-17", "close": 6.04, "volume": 326510.0}, {"date": "2024-09-18", "close": 5.93, "volume": 317458.0}, {"date": "2024-09-19", "close": 6.0, "volume": 265940.0}, {"date": "2024-09-20", "close": 6.0, "volume": 1004073.0}, {"date": "2024-09-23", "close": 5.58, "volume": 306448.0}, {"date": "2024-09-24", "close": 5.58, "volume": 371486.0}, {"date": "2024-09-25", "close": 5.52, "volume": 287870.0}, {"date": "2024-09-26", "close": 5.68, "volume": 138402.0}, {"date": "2024-09-27", "close": 5.56, "volume": 103171.0}, {"date": "2024-09-30", "close": 5.34, "volume": 155567.0}, {"date": "2024-10-01", "close": 5.22, "volume": 268671.0}, {"date": "2024-10-02", "close": 5.25, "volume": 179052.0}, {"date": "2024-10-03", "close": 5.25, "volume": 194313.0}, {"date": "2024-10-04", "close": 5.23, "volume": 254947.0}, {"date": "2024-10-07", "close": 5.11, "volume": 175768.0}, {"date": "2024-10-08", "close": 5.22, "volume": 140059.0}, {"date": "2024-10-09", "close": 4.95, "volume": 206018.0}, {"date": "2024-10-10", "close": 4.94, "volume": 264709.0}, {"date": "2024-10-11", "close": 5.15, "volume": 264864.0}, {"date": "2024-10-14", "close": 5.09, "volume": 204929.0}, {"date": "2024-10-15", "close": 5.12, "volume": 177685.0}, {"date": "2024-10-16", "close": 5.19, "volume": 265077.0}, {"date": "2024-10-17", "close": 5.14, "volume": 116659.0}, {"date": "2024-10-18", "close": 5.31, "volume": 960866.0}, {"date": "2024-10-21", "close": 5.69, "volume": 505332.0}, {"date": "2024-10-22", "close": 5.54, "volume": 279146.0}, {"date": "2024-10-23", "close": 5.27, "volume": 545055.0}, {"date": "2024-10-24", "close": 5.35, "volume": 178684.0}, {"date": "2024-10-25", "close": 5.44, "volume": 243982.0}, {"date": "2024-10-28", "close": 5.76, "volume": 286237.0}, {"date": "2024-10-29", "close": 5.74, "volume": 170901.0}, {"date": "2024-10-30", "close": 5.77, "volume": 97130.0}, {"date": "2024-10-31", "close": 5.76, "volume": 145875.0}, {"date": "2024-11-01", "close": 6.05, "volume": 317869.0}, {"date": "2024-11-04", "close": 6.06, "volume": 196613.0}, {"date": "2024-11-05", "close": 6.35, "volume": 174743.0}, {"date": "2024-11-06", "close": 6.51, "volume": 240021.0}, {"date": "2024-11-07", "close": 6.67, "volume": 489567.0}, {"date": "2024-11-08", "close": 6.32, "volume": 368943.0}, {"date": "2024-11-11", "close": 6.47, "volume": 217398.0}, {"date": "2024-11-12", "close": 6.27, "volume": 267133.0}, {"date": "2024-11-13", "close": 5.96, "volume": 298721.0}, {"date": "2024-11-14", "close": 5.51, "volume": 309227.0}, {"date": "2024-11-15", "close": 5.41, "volume": 285214.0}, {"date": "2024-11-18", "close": 5.155, "volume": 128230.0}, {"date": "2024-11-19", "close": 5.23, "volume": 174707.0}, {"date": "2024-11-20", "close": 5.28, "volume": 145169.0}, {"date": "2024-11-21", "close": 5.13, "volume": 215399.0}, {"date": "2024-11-22", "close": 5.03, "volume": 330677.0}, {"date": "2024-11-25", "close": 4.93, "volume": 570079.0}, {"date": "2024-11-26", "close": 4.89, "volume": 434175.0}, {"date": "2024-11-27", "close": 1.7, "volume": 62276310.0}, {"date": "2024-11-29", "close": 2.05, "volume": 7846472.0}, {"date": "2024-12-02", "close": 2.03, "volume": 5495621.0}, {"date": "2024-12-03", "close": 1.805, "volume": 1827794.0}, {"date": "2024-12-04", "close": 1.66, "volume": 2413529.0}, {"date": "2024-12-05", "close": 1.47, "volume": 1812639.0}, {"date": "2024-12-06", "close": 1.52, "volume": 977127.0}, {"date": "2024-12-09", "close": 1.7, "volume": 2069950.0}, {"date": "2024-12-10", "close": 1.61, "volume": 862006.0}, {"date": "2024-12-11", "close": 1.57, "volume": 787933.0}, {"date": "2024-12-12", "close": 1.54, "volume": 683927.0}, {"date": "2024-12-13", "close": 1.48, "volume": 793900.0}, {"date": "2024-12-16", "close": 1.43, "volume": 693645.0}, {"date": "2024-12-17", "close": 1.44, "volume": 864425.0}, {"date": "2024-12-18", "close": 1.4, "volume": 1230553.0}, {"date": "2024-12-19", "close": 1.39, "volume": 841026.0}, {"date": "2024-12-20", "close": 1.44, "volume": 723120.0}, {"date": "2024-12-23", "close": 1.42, "volume": 799625.0}, {"date": "2024-12-24", "close": 1.47, "volume": 516633.0}, {"date": "2024-12-26", "close": 1.7, "volume": 1089396.0}, {"date": "2024-12-27", "close": 2.01, "volume": 4281879.0}, {"date": "2024-12-30", "close": 1.86, "volume": 1793664.0}, {"date": "2024-12-31", "close": 1.89, "volume": 850713.0}, {"date": "2025-01-02", "close": 2.06, "volume": 1887067.0}, {"date": "2025-01-03", "close": 2.24, "volume": 1479935.0}, {"date": "2025-01-06", "close": 2.37, "volume": 1790280.0}, {"date": "2025-01-07", "close": 2.3, "volume": 1029048.0}, {"date": "2025-01-08", "close": 2.18, "volume": 692319.0}, {"date": "2025-01-10", "close": 2.37, "volume": 743210.0}, {"date": "2025-01-13", "close": 2.29, "volume": 572995.0}, {"date": "2025-01-14", "close": 2.16, "volume": 383620.0}, {"date": "2025-01-15", "close": 2.3, "volume": 559601.0}, {"date": "2025-01-16", "close": 2.19, "volume": 2355562.0}, {"date": "2025-01-17", "close": 2.23, "volume": 1069946.0}, {"date": "2025-01-21", "close": 2.295, "volume": 1070908.0}, {"date": "2025-01-22", "close": 2.09, "volume": 1309679.0}, {"date": "2025-01-23", "close": 2.04, "volume": 665706.0}, {"date": "2025-01-24", "close": 1.99, "volume": 563493.0}, {"date": "2025-01-27", "close": 1.88, "volume": 825598.0}, {"date": "2025-01-28", "close": 1.95, "volume": 501215.0}, {"date": "2025-01-29", "close": 1.99, "volume": 466602.0}, {"date": "2025-01-30", "close": 2.02, "volume": 469270.0}, {"date": "2025-01-31", "close": 2.06, "volume": 1200505.0}, {"date": "2025-02-03", "close": 1.85, "volume": 1401656.0}, {"date": "2025-02-04", "close": 1.825, "volume": 593960.0}, {"date": "2025-02-05", "close": 1.76, "volume": 803393.0}, {"date": "2025-02-06", "close": 1.73, "volume": 674200.0}, {"date": "2025-02-07", "close": 1.71, "volume": 430069.0}, {"date": "2025-02-10", "close": 1.69, "volume": 662069.0}, {"date": "2025-02-11", "close": 1.67, "volume": 422937.0}, {"date": "2025-02-12", "close": 1.74, "volume": 589351.0}, {"date": "2025-02-13", "close": 1.84, "volume": 406037.0}, {"date": "2025-02-14", "close": 1.87, "volume": 735967.0}, {"date": "2025-02-18", "close": 1.71, "volume": 697589.0}, {"date": "2025-02-19", "close": 1.695, "volume": 381733.0}, {"date": "2025-02-20", "close": 1.64, "volume": 435724.0}, {"date": "2025-02-21", "close": 1.56, "volume": 753935.0}, {"date": "2025-02-24", "close": 1.52, "volume": 501980.0}, {"date": "2025-02-25", "close": 1.48, "volume": 412071.0}, {"date": "2025-02-26", "close": 1.5, "volume": 397095.0}, {"date": "2025-02-27", "close": 1.38, "volume": 469460.0}, {"date": "2025-02-28", "close": 1.5, "volume": 1317291.0}, {"date": "2025-03-03", "close": 1.42, "volume": 702290.0}, {"date": "2025-03-04", "close": 1.47, "volume": 272334.0}, {"date": "2025-03-05", "close": 1.5, "volume": 433408.0}, {"date": "2025-03-06", "close": 1.51, "volume": 263250.0}, {"date": "2025-03-07", "close": 1.49, "volume": 225803.0}, {"date": "2025-03-10", "close": 1.41, "volume": 238220.0}, {"date": "2025-03-11", "close": 1.5, "volume": 256891.0}, {"date": "2025-03-12", "close": 1.54, "volume": 260406.0}, {"date": "2025-03-13", "close": 1.48, "volume": 189258.0}, {"date": "2025-03-14", "close": 1.57, "volume": 351284.0}, {"date": "2025-03-17", "close": 1.54, "volume": 289011.0}, {"date": "2025-03-18", "close": 1.49, "volume": 302447.0}, {"date": "2025-03-19", "close": 1.47, "volume": 296768.0}, {"date": "2025-03-20", "close": 1.48, "volume": 173477.0}, {"date": "2025-03-21", "close": 1.51, "volume": 683194.0}, {"date": "2025-03-24", "close": 1.495, "volume": 1269000.0}, {"date": "2025-03-25", "close": 1.4, "volume": 490818.0}, {"date": "2025-03-26", "close": 1.29, "volume": 421753.0}, {"date": "2025-03-27", "close": 1.4, "volume": 268845.0}, {"date": "2025-03-28", "close": 1.32, "volume": 284864.0}, {"date": "2025-03-31", "close": 1.22, "volume": 488828.0}, {"date": "2025-04-01", "close": 1.22, "volume": 332771.0}, {"date": "2025-04-02", "close": 1.25, "volume": 261966.0}, {"date": "2025-04-03", "close": 1.21, "volume": 247782.0}, {"date": "2025-04-04", "close": 1.2, "volume": 372605.0}, {"date": "2025-04-07", "close": 1.14, "volume": 452345.0}, {"date": "2025-04-08", "close": 1.16, "volume": 818741.0}, {"date": "2025-04-09", "close": 1.2, "volume": 628259.0}, {"date": "2025-04-10", "close": 1.24, "volume": 250677.0}, {"date": "2025-04-11", "close": 1.38, "volume": 493195.0}, {"date": "2025-04-14", "close": 1.39, "volume": 360344.0}, {"date": "2025-04-15", "close": 1.39, "volume": 259557.0}, {"date": "2025-04-16", "close": 1.37, "volume": 267222.0}, {"date": "2025-04-17", "close": 1.45, "volume": 307097.0}, {"date": "2025-04-21", "close": 1.47, "volume": 227222.0}, {"date": "2025-04-22", "close": 1.5, "volume": 296682.0}, {"date": "2025-04-23", "close": 1.55, "volume": 431024.0}, {"date": "2025-04-24", "close": 1.55, "volume": 213000.0}, {"date": "2025-04-25", "close": 1.53, "volume": 213407.0}, {"date": "2025-04-28", "close": 1.48, "volume": 202462.0}, {"date": "2025-04-29", "close": 1.56, "volume": 316232.0}, {"date": "2025-04-30", "close": 1.57, "volume": 326773.0}, {"date": "2025-05-01", "close": 1.57, "volume": 212733.0}, {"date": "2025-05-02", "close": 1.55, "volume": 229103.0}, {"date": "2025-05-05", "close": 1.55, "volume": 201595.0}, {"date": "2025-05-06", "close": 1.43, "volume": 287969.0}, {"date": "2025-05-07", "close": 1.41, "volume": 350313.0}, {"date": "2025-05-08", "close": 1.44, "volume": 165861.0}, {"date": "2025-05-09", "close": 1.53, "volume": 206020.0}, {"date": "2025-05-12", "close": 1.59, "volume": 754984.0}, {"date": "2025-05-13", "close": 2.03, "volume": 1777070.0}, {"date": "2025-05-14", "close": 1.745, "volume": 933808.0}, {"date": "2025-05-15", "close": 1.675, "volume": 305497.0}, {"date": "2025-05-16", "close": 1.75, "volume": 320957.0}, {"date": "2025-05-19", "close": 1.76, "volume": 621595.0}, {"date": "2025-05-20", "close": 1.7, "volume": 598777.0}, {"date": "2025-05-21", "close": 1.63, "volume": 890869.0}, {"date": "2025-05-22", "close": 1.64, "volume": 869581.0}, {"date": "2025-05-23", "close": 1.6, "volume": 1861742.0}, {"date": "2025-05-27", "close": 1.61, "volume": 763621.0}, {"date": "2025-05-28", "close": 1.63, "volume": 215441.0}, {"date": "2025-05-29", "close": 1.8, "volume": 1364122.0}, {"date": "2025-05-30", "close": 1.84, "volume": 1205337.0}, {"date": "2025-06-02", "close": 1.77, "volume": 1800121.0}, {"date": "2025-06-03", "close": 1.85, "volume": 923723.0}, {"date": "2025-06-04", "close": 1.91, "volume": 704841.0}, {"date": "2025-06-05", "close": 1.87, "volume": 859894.0}, {"date": "2025-06-06", "close": 1.9, "volume": 664314.0}, {"date": "2025-06-09", "close": 1.9, "volume": 612253.0}, {"date": "2025-06-10", "close": 1.835, "volume": 1106425.0}, {"date": "2025-06-11", "close": 1.79, "volume": 523016.0}, {"date": "2025-06-12", "close": 1.84, "volume": 948790.0}, {"date": "2025-06-13", "close": 1.82, "volume": 302642.0}, {"date": "2025-06-16", "close": 1.77, "volume": 483631.0}, {"date": "2025-06-17", "close": 1.69, "volume": 448774.0}, {"date": "2025-06-18", "close": 1.68, "volume": 466429.0}, {"date": "2025-06-20", "close": 1.705, "volume": 354211.0}, {"date": "2025-06-23", "close": 1.68, "volume": 330881.0}, {"date": "2025-06-24", "close": 1.77, "volume": 186321.0}, {"date": "2025-06-25", "close": 1.8, "volume": 2274334.0}, {"date": "2025-06-26", "close": 1.75, "volume": 568556.0}, {"date": "2025-06-27", "close": 1.6, "volume": 2905357.0}, {"date": "2025-06-30", "close": 1.6, "volume": 597249.0}, {"date": "2025-07-01", "close": 1.58, "volume": 674450.0}, {"date": "2025-07-02", "close": 1.71, "volume": 984296.0}, {"date": "2025-07-03", "close": 1.78, "volume": 595797.0}, {"date": "2025-07-07", "close": 1.86, "volume": 1435001.0}, {"date": "2025-07-08", "close": 1.89, "volume": 616893.0}, {"date": "2025-07-09", "close": 1.95, "volume": 743346.0}, {"date": "2025-07-10", "close": 2.02, "volume": 924089.0}, {"date": "2025-07-11", "close": 2.07, "volume": 1585199.0}, {"date": "2025-07-14", "close": 2.32, "volume": 1227083.0}, {"date": "2025-07-15", "close": 2.27, "volume": 864677.0}, {"date": "2025-07-16", "close": 2.41, "volume": 685348.0}, {"date": "2025-07-17", "close": 2.31, "volume": 1455892.0}, {"date": "2025-07-18", "close": 2.18, "volume": 862080.0}, {"date": "2025-07-21", "close": 2.06, "volume": 996606.0}, {"date": "2025-07-22", "close": 2.08, "volume": 560039.0}, {"date": "2025-07-23", "close": 2.08, "volume": 693874.0}, {"date": "2025-07-24", "close": 2.0, "volume": 826960.0}, {"date": "2025-07-25", "close": 2.04, "volume": 538253.0}, {"date": "2025-07-28", "close": 2.01, "volume": 519622.0}, {"date": "2025-07-29", "close": 1.97, "volume": 493232.0}, {"date": "2025-07-30", "close": 2.05, "volume": 1272090.0}, {"date": "2025-07-31", "close": 1.96, "volume": 893629.0}, {"date": "2025-08-01", "close": 1.93, "volume": 669878.0}, {"date": "2025-08-04", "close": 2.01, "volume": 1154482.0}, {"date": "2025-08-05", "close": 2.0, "volume": 672146.0}, {"date": "2025-08-06", "close": 1.88, "volume": 1504055.0}, {"date": "2025-08-07", "close": 1.84, "volume": 818422.0}, {"date": "2025-08-08", "close": 1.9, "volume": 542264.0}, {"date": "2025-08-11", "close": 1.96, "volume": 960456.0}, {"date": "2025-08-12", "close": 2.09, "volume": 1740319.0}, {"date": "2025-08-13", "close": 2.13, "volume": 1654123.0}, {"date": "2025-08-14", "close": 2.43, "volume": 3158526.0}, {"date": "2025-08-15", "close": 2.34, "volume": 2694690.0}, {"date": "2025-08-18", "close": 2.77, "volume": 6117436.0}, {"date": "2025-08-19", "close": 2.63, "volume": 2359308.0}, {"date": "2025-08-20", "close": 2.39, "volume": 2758390.0}, {"date": "2025-08-21", "close": 2.41, "volume": 3807524.0}, {"date": "2025-08-22", "close": 2.68, "volume": 3711185.0}, {"date": "2025-08-25", "close": 2.97, "volume": 5944364.0}, {"date": "2025-08-26", "close": 2.7, "volume": 7771798.0}, {"date": "2025-08-27", "close": 2.375, "volume": 10252010.0}, {"date": "2025-08-28", "close": 1.09, "volume": 62652940.0}, {"date": "2025-08-29", "close": 0.8512, "volume": 18308270.0}, {"date": "2025-09-02", "close": 0.8701, "volume": 7713824.0}, {"date": "2025-09-03", "close": 0.89, "volume": 5272505.0}, {"date": "2025-09-04", "close": 0.8882, "volume": 3640694.0}, {"date": "2025-09-05", "close": 0.935, "volume": 4372167.0}, {"date": "2025-09-08", "close": 0.9457, "volume": 2081482.0}, {"date": "2025-09-09", "close": 0.9264, "volume": 1478718.0}, {"date": "2025-09-10", "close": 1.0, "volume": 2625688.0}, {"date": "2025-09-11", "close": 1.09, "volume": 5755298.0}, {"date": "2025-09-12", "close": 1.04, "volume": 5524375.0}, {"date": "2025-09-15", "close": 1.05, "volume": 3476877.0}, {"date": "2025-09-16", "close": 1.08, "volume": 1293256.0}, {"date": "2025-09-17", "close": 1.02, "volume": 1270296.0}, {"date": "2025-09-18", "close": 0.99, "volume": 1625382.0}, {"date": "2025-09-19", "close": 0.963, "volume": 1449476.0}, {"date": "2025-09-22", "close": 0.968, "volume": 1209843.0}, {"date": "2025-09-23", "close": 0.9712, "volume": 523459.0}, {"date": "2025-09-24", "close": 0.9885, "volume": 848441.0}, {"date": "2025-09-25", "close": 0.9739, "volume": 1582645.0}, {"date": "2025-09-26", "close": 0.9701, "volume": 912073.0}, {"date": "2025-09-29", "close": 1.06, "volume": 13312330.0}, {"date": "2025-09-30", "close": 1.06, "volume": 2608471.0}, {"date": "2025-10-01", "close": 1.04, "volume": 2280020.0}, {"date": "2025-10-02", "close": 1.07, "volume": 2030304.0}, {"date": "2025-10-03", "close": 1.06, "volume": 1705302.0}, {"date": "2025-10-06", "close": 1.09, "volume": 1091100.0}, {"date": "2025-10-07", "close": 1.17, "volume": 3661497.0}, {"date": "2025-10-08", "close": 1.26, "volume": 3059539.0}, {"date": "2025-10-09", "close": 1.23, "volume": 2152919.0}, {"date": "2025-10-10", "close": 1.2, "volume": 1477891.0}, {"date": "2025-10-13", "close": 1.31, "volume": 3201291.0}, {"date": "2025-10-14", "close": 1.44, "volume": 1782265.0}, {"date": "2025-10-15", "close": 1.46, "volume": 2930077.0}, {"date": "2025-10-16", "close": 1.34, "volume": 2465446.0}, {"date": "2025-10-17", "close": 1.31, "volume": 1264725.0}, {"date": "2025-10-20", "close": 1.48, "volume": 1683669.0}, {"date": "2025-10-21", "close": 1.41, "volume": 824248.0}, {"date": "2025-10-22", "close": 1.34, "volume": 1421142.0}, {"date": "2025-10-23", "close": 1.3, "volume": 941443.0}, {"date": "2025-10-24", "close": 1.39, "volume": 1206055.0}, {"date": "2025-10-27", "close": 1.34, "volume": 958830.0}, {"date": "2025-10-28", "close": 1.33, "volume": 510865.0}, {"date": "2025-10-29", "close": 1.28, "volume": 775699.0}, {"date": "2025-10-30", "close": 1.24, "volume": 734386.0}, {"date": "2025-10-31", "close": 1.26, "volume": 445017.0}, {"date": "2025-11-03", "close": 1.3, "volume": 688577.0}, {"date": "2025-11-04", "close": 1.21, "volume": 629822.0}, {"date": "2025-11-05", "close": 1.25, "volume": 528319.0}, {"date": "2025-11-06", "close": 1.18, "volume": 799610.0}, {"date": "2025-11-07", "close": 1.19, "volume": 507631.0}, {"date": "2025-11-10", "close": 1.26, "volume": 576389.0}, {"date": "2025-11-11", "close": 1.24, "volume": 355866.0}, {"date": "2025-11-12", "close": 1.28, "volume": 426035.0}, {"date": "2025-11-13", "close": 1.47, "volume": 48249840.0}, {"date": "2025-11-14", "close": 1.57, "volume": 7856334.0}, {"date": "2025-11-17", "close": 1.77, "volume": 9122467.0}, {"date": "2025-11-18", "close": 1.91, "volume": 7389006.0}, {"date": "2025-11-19", "close": 1.96, "volume": 3334740.0}, {"date": "2025-11-20", "close": 1.88, "volume": 3463765.0}, {"date": "2025-11-21", "close": 1.88, "volume": 2166073.0}, {"date": "2025-11-24", "close": 1.8, "volume": 2710645.0}, {"date": "2025-11-25", "close": 1.6, "volume": 5407878.0}, {"date": "2025-11-26", "close": 1.68, "volume": 4288733.0}, {"date": "2025-11-28", "close": 1.79, "volume": 1418690.0}, {"date": "2025-12-01", "close": 1.86, "volume": 1506242.0}, {"date": "2025-12-02", "close": 1.83, "volume": 2134451.0}, {"date": "2025-12-03", "close": 1.97, "volume": 4351621.0}, {"date": "2025-12-04", "close": 2.06, "volume": 2371179.0}, {"date": "2025-12-05", "close": 2.05, "volume": 2049722.0}, {"date": "2025-12-08", "close": 2.0, "volume": 1330504.0}, {"date": "2025-12-09", "close": 2.08, "volume": 2072190.0}, {"date": "2025-12-10", "close": 2.09, "volume": 1904995.0}, {"date": "2025-12-11", "close": 2.0, "volume": 2171186.0}, {"date": "2025-12-12", "close": 1.98, "volume": 1803876.0}, {"date": "2025-12-15", "close": 2.17, "volume": 4019712.0}, {"date": "2025-12-16", "close": 2.47, "volume": 3142284.0}, {"date": "2025-12-17", "close": 2.27, "volume": 2974711.0}, {"date": "2025-12-18", "close": 2.07, "volume": 6674205.0}, {"date": "2025-12-19", "close": 2.01, "volume": 6024364.0}, {"date": "2025-12-22", "close": 1.84, "volume": 7264564.0}, {"date": "2025-12-23", "close": 1.86, "volume": 2981320.0}, {"date": "2025-12-24", "close": 1.83, "volume": 2848452.0}, {"date": "2025-12-26", "close": 1.82, "volume": 4541616.0}, {"date": "2025-12-29", "close": 1.98, "volume": 5829933.0}, {"date": "2025-12-30", "close": 1.865, "volume": 6171098.0}, {"date": "2025-12-31", "close": 1.58, "volume": 34085570.0}, {"date": "2026-01-02", "close": 0.66, "volume": 83396370.0}, {"date": "2026-01-05", "close": 0.5426, "volume": 54217580.0}, {"date": "2026-01-06", "close": 0.5295, "volume": 14945760.0}, {"date": "2026-01-07", "close": 0.59, "volume": 15233290.0}, {"date": "2026-01-08", "close": 0.6043, "volume": 6270439.0}, {"date": "2026-01-09", "close": 0.59, "volume": 4496859.0}, {"date": "2026-01-12", "close": 0.5742, "volume": 4167706.0}, {"date": "2026-01-13", "close": 0.5614, "volume": 3317302.0}, {"date": "2026-01-14", "close": 0.54, "volume": 2651070.0}, {"date": "2026-01-15", "close": 0.5222, "volume": 2602313.0}, {"date": "2026-01-16", "close": 0.5462, "volume": 2045652.0}, {"date": "2026-01-20", "close": 0.52, "volume": 2168681.0}, {"date": "2026-01-21", "close": 0.506, "volume": 2611538.0}, {"date": "2026-01-22", "close": 0.51, "volume": 1816310.0}, {"date": "2026-01-23", "close": 0.503, "volume": 2133855.0}, {"date": "2026-01-26", "close": 0.5078, "volume": 2265030.0}, {"date": "2026-01-27", "close": 0.4972, "volume": 1817777.0}, {"date": "2026-01-28", "close": 0.4488, "volume": 3604512.0}, {"date": "2026-01-29", "close": 0.4599, "volume": 2548555.0}, {"date": "2026-01-30", "close": 0.4397, "volume": 1512978.0}, {"date": "2026-02-02", "close": 0.44, "volume": 836564.0}, {"date": "2026-02-03", "close": 0.43, "volume": 1031149.0}, {"date": "2026-02-04", "close": 0.4, "volume": 1659494.0}, {"date": "2026-02-05", "close": 0.39, "volume": 1265195.0}, {"date": "2026-02-06", "close": 0.4294, "volume": 1204175.0}, {"date": "2026-02-09", "close": 0.4046, "volume": 1584512.0}, {"date": "2026-02-10", "close": 0.4209, "volume": 1730802.0}, {"date": "2026-02-11", "close": 0.4694, "volume": 2180725.0}, {"date": "2026-02-12", "close": 0.441, "volume": 1382230.0}, {"date": "2026-02-13", "close": 0.49, "volume": 3117402.0}, {"date": "2026-02-17", "close": 0.4223, "volume": 2273875.0}, {"date": "2026-02-18", "close": 0.4096, "volume": 1264455.0}, {"date": "2026-02-19", "close": 0.4346, "volume": 1133482.0}, {"date": "2026-02-20", "close": 0.4131, "volume": 1133770.0}, {"date": "2026-02-23", "close": 0.4, "volume": 1146361.0}, {"date": "2026-02-24", "close": 0.411, "volume": 670715.0}, {"date": "2026-02-25", "close": 0.4397, "volume": 1057584.0}, {"date": "2026-02-26", "close": 0.4333, "volume": 427786.0}, {"date": "2026-02-27", "close": 0.4207, "volume": 799750.0}, {"date": "2026-03-02", "close": 0.422, "volume": 455372.0}, {"date": "2026-03-03", "close": 0.4216, "volume": 646031.0}, {"date": "2026-03-04", "close": 0.4385, "volume": 786505.0}, {"date": "2026-03-05", "close": 0.4318, "volume": 846809.0}, {"date": "2026-03-06", "close": 0.414, "volume": 1927643.0}, {"date": "2026-03-09", "close": 0.4476, "volume": 1674222.0}, {"date": "2026-03-10", "close": 0.445, "volume": 789030.0}, {"date": "2026-03-11", "close": 0.4341, "volume": 663652.0}, {"date": "2026-03-12", "close": 0.421, "volume": 814082.0}, {"date": "2026-03-13", "close": 0.394, "volume": 1957246.0}, {"date": "2026-03-16", "close": 0.3519, "volume": 3417213.0}, {"date": "2026-03-17", "close": 0.3957, "volume": 1739943.0}, {"date": "2026-03-18", "close": 0.35, "volume": 2121198.0}, {"date": "2026-03-19", "close": 0.3362, "volume": 1939973.0}, {"date": "2026-03-20", "close": 0.3511, "volume": 1785939.0}, {"date": "2026-03-23", "close": 0.3198, "volume": 2282611.0}, {"date": "2026-03-24", "close": 0.1981, "volume": 24207720.0}, {"date": "2026-03-25", "close": 0.208, "volume": 6177893.0}, {"date": "2026-03-26", "close": 0.21, "volume": 4409172.0}, {"date": "2026-03-27", "close": 0.2081, "volume": 1930715.0}, {"date": "2026-03-30", "close": 0.201, "volume": 4616980.0}, {"date": "2026-03-31", "close": 0.2058, "volume": 2805768.0}, {"date": "2026-04-01", "close": 0.21, "volume": 1502144.0}, {"date": "2026-04-02", "close": 0.219, "volume": 1469209.0}, {"date": "2026-04-06", "close": 0.2006, "volume": 2654144.0}, {"date": "2026-04-07", "close": 0.213, "volume": 8808024.0}, {"date": "2026-04-08", "close": 0.2501, "volume": 17524390.0}, {"date": "2026-04-09", "close": 0.2222, "volume": 4741405.0}, {"date": "2026-04-10", "close": 0.249, "volume": 2153949.0}, {"date": "2026-04-13", "close": 0.2544, "volume": 2085232.0}, {"date": "2026-04-14", "close": 0.253, "volume": 2648819.0}, {"date": "2026-04-15", "close": 0.273, "volume": 2789123.0}, {"date": "2026-04-16", "close": 0.2704, "volume": 2310399.0}, {"date": "2026-04-17", "close": 0.3092, "volume": 4673470.0}, {"date": "2026-04-20", "close": 0.37, "volume": 9059979.0}, {"date": "2026-04-21", "close": 0.3194, "volume": 9960978.0}, {"date": "2026-04-22", "close": 0.2902, "volume": 9213788.0}, {"date": "2026-04-23", "close": 0.2869, "volume": 4089833.0}, {"date": "2026-04-24", "close": 0.3151, "volume": 4091113.0}, {"date": "2026-04-27", "close": 0.285, "volume": 3920617.0}, {"date": "2026-04-28", "close": 0.2621, "volume": 5025791.0}, {"date": "2026-04-29", "close": 0.2564, "volume": 3440913.0}, {"date": "2026-04-30", "close": 0.25, "volume": 3893489.0}, {"date": "2026-05-01", "close": 0.2622, "volume": 4061566.0}, {"date": "2026-05-04", "close": 0.2625, "volume": 3722384.0}, {"date": "2026-05-05", "close": 0.2417, "volume": 5352865.0}, {"date": "2026-05-06", "close": 0.2318, "volume": 7549506.0}, {"date": "2026-05-07", "close": 0.2157, "volume": 7422638.0}, {"date": "2026-05-08", "close": 0.2213, "volume": 3233782.0}, {"date": "2026-05-11", "close": 0.2477, "volume": 5089353.0}, {"date": "2026-05-12", "close": 0.2425, "volume": 2209520.0}, {"date": "2026-05-13", "close": 0.23, "volume": 2212532.0}, {"date": "2026-05-14", "close": 0.2332, "volume": 3022571.0}, {"date": "2026-05-15", "close": 0.2281, "volume": 2654037.0}, {"date": "2026-05-18", "close": 0.2292, "volume": 2655056.0}, {"date": "2026-05-19", "close": 0.2284, "volume": 2657323.0}, {"date": "2026-05-20", "close": 0.273, "volume": 6313825.0}, {"date": "2026-05-21", "close": 0.333, "volume": 19516080.0}, {"date": "2026-05-22", "close": 0.3099, "volume": 11015040.0}, {"date": "2026-05-26", "close": 0.4002, "volume": 346266300.0}, {"date": "2026-05-27", "close": 0.5855, "volume": 84216730.0}, {"date": "2026-05-28", "close": 0.74, "volume": 107389800.0}, {"date": "2026-05-29", "close": 0.73, "volume": 31623090.0}, {"date": "2026-06-01", "close": 0.843, "volume": 44169550.0}, {"date": "2026-06-02", "close": 0.8136, "volume": 18804990.0}, {"date": "2026-06-03", "close": 0.8098, "volume": 11054940.0}, {"date": "2026-06-04", "close": 0.7948, "volume": 11075540.0}, {"date": "2026-06-05", "close": 0.7767, "volume": 12110740.0}, {"date": "2026-06-08", "close": 0.722, "volume": 8661563.0}, {"date": "2026-06-09", "close": 0.7047, "volume": 7587249.0}, {"date": "2026-06-10", "close": 0.89, "volume": 23160980.0}, {"date": "2026-06-11", "close": 1.1, "volume": 43930130.0}, {"date": "2026-06-12", "close": 1.22, "volume": 38103440.0}, {"date": "2026-06-15", "close": 1.16, "volume": 23474990.0}, {"date": "2026-06-16", "close": 1.57, "volume": 42831640.0}, {"date": "2026-06-17", "close": 1.65, "volume": 24485110.0}, {"date": "2026-06-18", "close": 1.58, "volume": 20623160.0}, {"date": "2026-06-22", "close": 1.83, "volume": 18102520.0}, {"date": "2026-06-23", "close": 1.7, "volume": 10792080.0}, {"date": "2026-06-24", "close": 1.68, "volume": 8676520.0}, {"date": "2026-06-25", "close": 1.61, "volume": 9147785.0}, {"date": "2026-06-26", "close": 1.71, "volume": 11491950.0}, {"date": "2026-06-29", "close": 1.69, "volume": 7924993.0}, {"date": "2026-06-30", "close": 1.59, "volume": 5876727.0}, {"date": "2026-07-01", "close": 1.47, "volume": 8811433.0}, {"date": "2026-07-02", "close": 1.45, "volume": 5165541.0}, {"date": "2026-07-06", "close": 1.42, "volume": 7353091.0}, {"date": "2026-07-07", "close": 1.46, "volume": 4761647.0}, {"date": "2026-07-08", "close": 1.69, "volume": 12542790.0}, {"date": "2026-07-09", "close": 1.68, "volume": 10431110.0}, {"date": "2026-07-10", "close": 1.57, "volume": 7349600.0}, {"date": "2026-07-13", "close": 1.55, "volume": 8791706.0}, {"date": "2026-07-14", "close": 1.73, "volume": 16593050.0}, {"date": "2026-07-15", "close": 1.56, "volume": 9696258.0}, {"date": "2026-07-16", "close": 1.46, "volume": 6686503.0}, {"date": "2026-07-17", "close": 1.39, "volume": 9661562.0}, {"date": "2026-07-20", "close": 1.38, "volume": 7079087.0}, {"date": "2026-07-21", "close": 1.42, "volume": 4145276.0}, {"date": "2026-07-22", "close": 1.34, "volume": 8411932.0}, {"date": "2026-07-23", "close": 1.32, "volume": 6068957.0}, {"date": "2026-07-24", "close": 1.405, "volume": 57886700.0}, {"date": "2026-07-27", "close": 1.065, "volume": 40412060.0}, {"date": "2026-07-28", "close": 0.904, "volume": 34871070.0}, {"date": "2026-07-29", "close": 1.0, "volume": 28546580.0}, {"date": "2026-07-30", "close": 1.04, "volume": 9921218.0}, {"date": "2026-07-31", "close": 0.9766, "volume": 8191257.0}, {"date": "2026-08-03", "close": 0.913, "volume": 5993462.0}, {"date": "2026-08-04", "close": 0.9602, "volume": 14491720.0}, {"date": "2026-08-05", "close": 1.03, "volume": 5197048.0}, {"date": "2026-08-06", "close": 0.9725, "volume": 3976140.0}, {"date": "2026-08-07", "close": 1.02, "volume": 4560324.0}, {"date": "2026-08-10", "close": 1.15, "volume": 10314160.0}, {"date": "2026-08-11", "close": 1.13, "volume": 6090376.0}, {"date": "2026-08-12", "close": 1.1, "volume": 8070070.0}, {"date": "2026-08-13", "close": 0.8888, "volume": 82392950.0}, {"date": "2026-08-14", "close": 0.7564, "volume": 104623200.0}, {"date": "2026-08-17", "close": 0.6722, "volume": 80658260.0}, {"date": "2026-08-18", "close": 0.7, "volume": 41041270.0}, {"date": "2026-08-19", "close": 0.6901, "volume": 20760410.0}, {"date": "2026-08-20", "close": 0.6763, "volume": 8669995.0}, {"date": "2026-08-21", "close": 0.6472, "volume": 11497120.0}, {"date": "2026-08-24", "close": 0.609, "volume": 14797360.0}, {"date": "2026-08-25", "close": 0.64, "volume": 15948640.0}, {"date": "2026-08-26", "close": 0.6233, "volume": 6063220.0}, {"date": "2026-08-27", "close": 0.6411, "volume": 6853300.0}, {"date": "2026-08-28", "close": 0.6449, "volume": 9494972.0}, {"date": "2026-08-31", "close": 0.6334, "volume": 6431455.0}, {"date": "2026-09-01", "close": 0.6231, "volume": 3579939.0}, {"date": "2026-09-02", "close": 0.6263, "volume": 4607303.0}, {"date": "2026-09-03", "close": 0.649, "volume": 6640789.0}, {"date": "2026-09-04", "close": 0.6665, "volume": 6395728.0}, {"date": "2026-09-08", "close": 0.6405, "volume": 4805630.0}, {"date": "2026-09-09", "close": 0.6439, "volume": 2675900.0}, {"date": "2026-09-10", "close": 0.6612, "volume": 3111958.0}, {"date": "2026-09-11", "close": 0.66, "volume": 3334025.0}, {"date": "2026-09-14", "close": 0.6379, "volume": 2848345.0}, {"date": "2026-09-15", "close": 0.673, "volume": 4516522.0}, {"date": "2026-09-16", "close": 0.6769, "volume": 7315343.0}, {"date": "2026-09-17", "close": 0.681, "volume": 2809949.0}, {"date": "2026-09-18", "close": 0.6526, "volume": 5621989.0}, {"date": "2026-09-21", "close": 0.6863, "volume": 2877699.0}, {"date": "2026-09-22", "close": 0.6962, "volume": 2864500.0}], "refreshing": true}