{"ticker": "PRPL", "overview": {"cik": "1643953", "ticker": "PRPL", "name": "Purple Innovation, Inc.", "industry": "Household Furniture", "country": "United States", "sic": "2510", "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087735", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087318", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080265", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075637", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067310", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-08", "title": "PROXY STATEMENT", "accession": "0001213900-26-066291", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065816", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-062912", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054487", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001213900-26-052631", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "Initial insider holdings", "accession": "0001213900-26-052004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "QUARTERLY REPORT", "accession": "0001213900-26-048619", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048279", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-22", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-046359", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "PROXY STATEMENT", "accession": "0001213900-26-046358", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039306", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039303", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039304", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039305", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039302", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039300", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036974", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001213900-26-036891", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001213900-26-029045", "price_sensitive": false}]}, "description": "Purple Innovation, Inc. trades as PRPL on the NASDAQ and is registered in the United States, classified under Household Furniture (SIC 2510). Privy Trades holds 287 insider filings for the company, from February 2018 to May 2026. Across those, 23 insiders disclosed 47 open-market purchases totalling $229.24M against 28 sales totalling $2.16B. The most recent filing on record is dated 4 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 47, "buy_sum": 229241289.872345, "sell_n": 28, "sell_sum": 2160475252.0052, "net": -1931233962.132855, "insiders": 23, "first_date": "2018-02-14", "last_date": "2026-05-04"}, "metrics": {"ticker": "PRPL", "has_prices": true, "as_of": "2026-09-22", "last": 2.67, "prev_close": 2.72, "change": -0.050000000000000266, "change_pct": -0.01838235294117657, "session_volume": 51194.0, "vwap_5": 2.9904648486539265, "vwap_20": 3.3911599458017783, "vwap_60": 5.270592720494409, "vwap_250": 11.546036877437441, "high_52w": 21.25, "low_52w": 2.375, "avg_volume_20": 63064.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-052631", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert Gerard Lucian", "who_key": "Lucian Robert Gerard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29436.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "PRPL lands $29K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026052631/0001213900-26-052631-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001213900-26-039300", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert DeMartini", "who_key": "DeMartini Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15334.5504, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026039300/0001213900-26-039300-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "0001213900-26-039302", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Todd E. Vogensen", "who_key": "Vogensen Todd E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4680.6348, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CFO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026039302/0001213900-26-039302-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "0001213900-26-039305", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffery Scott Kerby", "who_key": "KERBY JEFFERY SCOTT", "role": "Chief of Owned Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2591.904, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026039305/0001213900-26-039305-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "0001213900-26-039304", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Eric Scott Haynor", "who_key": "HAYNOR ERIC SCOTT", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026039304/0001213900-26-039304-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "0001213900-26-039303", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffrey Layne Hutchings", "who_key": "HUTCHINGS JEFFREY LAYNE", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026039303/0001213900-26-039303-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "0001213900-26-039306", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "George Turner Ulrich", "who_key": "Ulrich George Turner", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026039306/0001213900-26-039306-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "0001213900-26-029041", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffrey Layne Hutchings", "who_key": "HUTCHINGS JEFFREY LAYNE", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026029041/0001213900-26-029041-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001213900-26-029043", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "George Turner Ulrich", "who_key": "Ulrich George Turner", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026029043/0001213900-26-029043-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001213900-26-029044", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffery Scott Kerby", "who_key": "KERBY JEFFERY SCOTT", "role": "Chief of Owned Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1871.8710999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026029044/0001213900-26-029044-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001213900-26-029046", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Eric Scott Haynor", "who_key": "HAYNOR ERIC SCOTT", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026029046/0001213900-26-029046-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001213900-26-029045", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert DeMartini", "who_key": "DeMartini Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11515.784899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026029045/0001213900-26-029045-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334960}, {"id": "0001213900-26-029042", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Todd E. Vogensen", "who_key": "Vogensen Todd E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8955.4663, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CFO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026029042/0001213900-26-029042-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336400}, {"id": "0001213900-25-052082", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Eric Scott Haynor", "who_key": "HAYNOR ERIC SCOTT", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025052082/0001213900-25-052082-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741040}, {"id": "0001213900-25-042010", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffrey Layne Hutchings", "who_key": "HUTCHINGS JEFFREY LAYNE", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025042010/0001213900-25-042010-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777040}, {"id": "0000950170-25-064506", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000095017025064506/0000950170-25-064506-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791440}, {"id": "0001213900-25-027977", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffery Scott Kerby", "who_key": "KERBY JEFFERY SCOTT", "role": "Chief of Owned Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3528.0024, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027977/0001213900-25-027977-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001213900-25-027978", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert DeMartini", "who_key": "DeMartini Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17637.7344, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027978/0001213900-25-027978-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001213900-25-027979", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffrey Layne Hutchings", "who_key": "HUTCHINGS JEFFREY LAYNE", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027979/0001213900-25-027979-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001213900-25-027980", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Todd E. Vogensen", "who_key": "Vogensen Todd E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5291.624, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CFO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027980/0001213900-25-027980-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001213900-25-027981", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Eric Scott Haynor", "who_key": "HAYNOR ERIC SCOTT", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027981/0001213900-25-027981-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001213900-25-027982", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jack Roddy", "who_key": "Roddy Jack", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027982/0001213900-25-027982-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001213900-25-027983", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "George Turner Ulrich", "who_key": "Ulrich George Turner", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1707.4408, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390025027983/0001213900-25-027983-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837520}, {"id": "0001013762-25-002703", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert DeMartini", "who_key": "DeMartini Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38051.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225002703/0001013762-25-002703-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846160}, {"id": "0001013762-25-000573", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jack Roddy", "who_key": "Roddy Jack", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225000573/0001013762-25-000573-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860560}, {"id": "0001013762-25-000577", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffrey Layne Hutchings", "who_key": "HUTCHINGS JEFFREY LAYNE", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225000577/0001013762-25-000577-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860560}, {"id": "0001013762-25-000578", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Eric Scott Haynor", "who_key": "HAYNOR ERIC SCOTT", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225000578/0001013762-25-000578-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860560}, {"id": "0001013762-25-000579", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "George Turner Ulrich", "who_key": "Ulrich George Turner", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3245.9393, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225000579/0001013762-25-000579-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860560}, {"id": "0001013762-25-000580", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert DeMartini", "who_key": "DeMartini Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14701.6663, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225000580/0001013762-25-000580-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860560}, {"id": "0001013762-25-000582", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffery Scott Kerby", "who_key": "KERBY JEFFERY SCOTT", "role": "Chief of Owned Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2827.4858, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on PRPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000101376225000582/0001013762-25-000582-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860560}], "recent_buys": [{"id": "0001213900-26-052631", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert Gerard Lucian", "who_key": "Lucian Robert Gerard", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29436.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "PRPL lands $29K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390026052631/0001213900-26-052631-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001213900-24-025774", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "George Turner Ulrich", "who_key": "Ulrich George Turner", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6060.8, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Executive suite buys $6K of PRPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390024025774/0001213900-24-025774-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376080}, {"id": "0001213900-23-071948", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Gary T. Dicamillo", "who_key": "DICAMILLO GARY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22182.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying PRPL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023071948/0001213900-23-071948-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674160}, {"id": "0001213900-23-046782", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Casey Kale McGarvey", "who_key": "McGarvey Casey Kale", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 63552.77, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "PRPL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023046782/0001213900-23-046782-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799440}, {"id": "0001213900-23-044140", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffery Scott Kerby", "who_key": "KERBY JEFFERY SCOTT", "role": "Chief of Owned Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56445.105, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 5 insiders into PRPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023044140/0001213900-23-044140-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809520}, {"id": "0001213900-23-040616", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Seth Lane Darling", "who_key": "DARLING SETH LANE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51425.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying PRPL \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023040616/0001213900-23-040616-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823920}, {"id": "0001213900-23-040649", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Robert DeMartini", "who_key": "DeMartini Robert", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 148665.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying PRPL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023040649/0001213900-23-040649-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825360}, {"id": "0001213900-23-039937", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "R. Carter Pate", "who_key": "Pate R Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.55, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider cluster: 8 buying PRPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023039937/0001213900-23-039937-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825360}, {"id": "0001213900-23-023174", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Eric Scott Haynor", "who_key": "HAYNOR ERIC SCOTT", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 381129.4027449999, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "9 insiders pile into PRPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023023174/0001213900-23-023174-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901680}, {"id": "0001213900-23-023171", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Jeffery Scott Kerby", "who_key": "KERBY JEFFERY SCOTT", "role": "Chief of Owned Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 63918.6746, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying PRPL \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023023171/0001213900-23-023171-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901680}, {"id": "0001209191-23-008968", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26821440.0, "score": 70.3, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying PRPL \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000120919123008968/0001209191-23-008968-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956400}, {"id": "0001213900-22-057427", "src": "INSIDERS", "ticker": "PRPL", "cik": "1643953", "company": "Purple Innovation, Inc.", "company_raw": "Purple Innovation, Inc.", "who": "Casey Kale McGarvey", "who_key": "McGarvey Casey Kale", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85500.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "11 insiders now buying PRPL", "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390022057427/0001213900-22-057427-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172400}], "institutional": [], "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": "Purple Innovation, Inc. - Common Stock", "new_value": "Purple Innovation, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001643953", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001643953", "applied": 1, "detected_at": "2026-10-27T02:34:33.094898"}]}, "key_people": [{"who": "Tony Marion Pearce", "who_key": "Pearce Tony Marion", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 769053224.5, "net": -769053224.5, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027026/0001213900-20-027026-index.htm"}, {"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027833/0001213900-20-027833-index.htm"}, {"action": "SELL", "amount": 63639090.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020023460/0001213900-20-023460-index.htm"}, {"action": "SELL", "amount": 130281658.5, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020015580/0001213900-20-015580-index.htm"}, {"action": "SELL", "amount": 10500000.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390019026565/0001213900-19-026565-index.htm"}, {"action": "SELL", "amount": 61432476.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390019024305/0001213900-19-024305-index.htm"}], "latest": {"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027026/0001213900-20-027026-index.htm"}}, {"who": "Terry Vernon Pearce", "who_key": "Pearce Terry Vernon", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 707620748.5, "net": -707620748.5, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027024/0001213900-20-027024-index.htm"}, {"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027836/0001213900-20-027836-index.htm"}, {"action": "SELL", "amount": 63639090.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020023462/0001213900-20-023462-index.htm"}, {"action": "SELL", "amount": 130281658.5, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020015578/0001213900-20-015578-index.htm"}, {"action": "SELL", "amount": 10500000.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390019026563/0001213900-19-026563-index.htm"}], "latest": {"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027024/0001213900-20-027024-index.htm"}}, {"who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 226638925.52, "sold": 219263760.0, "net": 7375165.520000011, "trades": 18, "top_score": 78.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26821440.0, "date": "2023-02-13", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000120919123008968/0001209191-23-008968-index.htm"}, {"action": "BUY", "amount": 7812818.98, "date": "2022-05-25", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322019735/0000899243-22-019735-index.htm"}, {"action": "BUY", "amount": 3775360.0, "date": "2022-05-20", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322019169/0000899243-22-019169-index.htm"}, {"action": "BUY", "amount": 15632796.799999999, "date": "2022-05-18", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322018673/0000899243-22-018673-index.htm"}, {"action": "BUY", "amount": 16000279.68, "date": "2022-05-13", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322018141/0000899243-22-018141-index.htm"}, {"action": "BUY", "amount": 4205500.0, "date": "2022-03-30", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322012963/0000899243-22-012963-index.htm"}, {"action": "BUY", "amount": 46656550.35, "date": "2022-03-07", "score": 73.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322009747/0000899243-22-009747-index.htm"}, {"action": "BUY", "amount": 4107500.0, "date": "2021-12-31", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924322000513/0000899243-22-000513-index.htm"}, {"action": "BUY", "amount": 1622400.0, "date": "2021-12-28", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924321050038/0000899243-21-050038-index.htm"}, {"action": "BUY", "amount": 8155370.78, "date": "2021-12-27", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924321049923/0000899243-21-049923-index.htm"}, {"action": "BUY", "amount": 85149945.18, "date": "2021-12-20", "score": 78.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924321049068/0000899243-21-049068-index.htm"}, {"action": "SELL", "amount": 219263760.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924321020559/0000899243-21-020559-index.htm"}, {"action": "BUY", "amount": 246306.21999999997, "date": "2019-09-06", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924319023133/0000899243-19-023133-index.htm"}, {"action": "BUY", "amount": 1059785.54, "date": "2019-08-30", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924319022628/0000899243-19-022628-index.htm"}, {"action": "BUY", "amount": 750749.99, "date": "2019-08-27", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924319022543/0000899243-19-022543-index.htm"}, {"action": "BUY", "amount": 2205556.2, "date": "2018-06-08", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924318016220/0000899243-18-016220-index.htm"}, {"action": "BUY", "amount": 403458.6, "date": "2018-05-31", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924318014795/0000899243-18-014795-index.htm"}, {"action": "BUY", "amount": 2033107.2000000002, "date": "2018-05-18", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000089924318013760/0000899243-18-013760-index.htm"}], "latest": {"action": "BUY", "amount": 26821440.0, "date": "2023-02-13", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000120919123008968/0001209191-23-008968-index.htm"}}, {"who": "InnoHold, LLC", "who_key": "InnoHold, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 445520748.5, "net": -445520748.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027022/0001213900-20-027022-index.htm"}, {"action": "SELL", "amount": 63639090.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020023464/0001213900-20-023464-index.htm"}, {"action": "SELL", "amount": 130281658.5, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020015575/0001213900-20-015575-index.htm"}], "latest": {"action": "SELL", "amount": 251600000.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027022/0001213900-20-027022-index.htm"}}, {"who": "Casey Kale McGarvey", "who_key": "McGarvey Casey Kale", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 649182.5, "sold": 7328875.0, "net": -6679692.5, "trades": 5, "top_score": 51.2, "lean": "selling", "history": [{"action": "BUY", "amount": 63552.77, "date": "2023-06-02", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023046782/0001213900-23-046782-index.htm"}, {"action": "BUY", "amount": 85500.0, "date": "2022-09-16", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390022057427/0001213900-22-057427-index.htm"}, {"action": "BUY", "amount": 500129.73, "date": "2021-12-16", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390021066314/0001213900-21-066314-index.htm"}, {"action": "SELL", "amount": 2228875.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390021004462/0001213900-21-004462-index.htm"}, {"action": "SELL", "amount": 5100000.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020015290/0001213900-20-015290-index.htm"}], "latest": {"action": "BUY", "amount": 63552.77, "date": "2023-06-02", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390023046782/0001213900-23-046782-index.htm"}}, {"who": "Craig Lee Phillips", "who_key": "Phillips Craig Lee", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24307.6, "sold": 4788711.800000001, "net": -4764404.200000001, "trades": 3, "top_score": 54.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2394355.9000000004, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020028466/0001213900-20-028466-index.htm"}, {"action": "SELL", "amount": 2394355.9000000004, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020028620/0001213900-20-028620-index.htm"}, {"action": "BUY", "amount": 24307.6, "date": "2020-03-13", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020008268/0001213900-20-008268-index.htm"}], "latest": {"action": "SELL", "amount": 2394355.9000000004, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020028466/0001213900-20-028466-index.htm"}}, {"who": "Paul J. Zepf", "who_key": "ZEPF PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 66690.0, "sold": 4225458.64, "net": -4158768.6399999997, "trades": 3, "top_score": 39.4, "lean": "selling", "history": [{"action": "BUY", "amount": 66690.0, "date": "2022-03-07", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390022011306/0001213900-22-011306-index.htm"}, {"action": "SELL", "amount": 656208.72, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020028642/0001213900-20-028642-index.htm"}, {"action": "SELL", "amount": 3569249.92, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020027145/0001213900-20-027145-index.htm"}], "latest": {"action": "BUY", "amount": 66690.0, "date": "2022-03-07", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390022011306/0001213900-22-011306-index.htm"}}, {"who": "John A. Legg", "who_key": "Legg John A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24901.476, "sold": 1020000.0, "net": -995098.524, "trades": 3, "top_score": 35.7, "lean": "selling", "history": [{"action": "SELL", "amount": 452100.0, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020038192/0001213900-20-038192-index.htm"}, {"action": "SELL", "amount": 567900.0, "date": "2020-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020029333/0001213900-20-029333-index.htm"}, {"action": "BUY", "amount": 24901.476, "date": "2019-08-20", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390019016503/0001213900-19-016503-index.htm"}], "latest": {"action": "SELL", "amount": 452100.0, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643953/000121390020038192/0001213900-20-038192-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087735", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087318", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080265", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075637", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067310", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-08", "title": "PROXY STATEMENT", "accession": "0001213900-26-066291", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065816", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-062912", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054487", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001213900-26-052631", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "Initial insider holdings", "accession": "0001213900-26-052004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "QUARTERLY REPORT", "accession": "0001213900-26-048619", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048279", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-22", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-046359", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "PROXY STATEMENT", "accession": "0001213900-26-046358", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039306", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039303", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039304", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039305", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039302", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039300", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036974", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001213900-26-036891", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001213900-26-029045", "price_sensitive": false}], "performance": {"ticker": "PRPL", "has_prices": true, "summary": {"n": 47, "avg": -0.9739866991535221, "win_rate": 0.0, "best": -0.7748260594560404, "worst": -0.9966255924170616, "as_of": "2026-09-22"}, "buys": [{"who": "Lucian Robert Gerard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29436.0, "date": "2026-05-04", "score": 40.3, "ref_price": 11.8575, "return": -0.7748260594560404}, {"who": "Ulrich George Turner", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 6060.8, "date": "2024-03-22", "score": 24.8, "ref_price": 38.0, "return": -0.9297368421052631}, {"who": "DICAMILLO GARY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22182.0, "date": "2023-08-28", "score": 32.4, "ref_price": 54.75, "return": -0.9512328767123287}, {"who": "McGarvey Casey Kale", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 63552.77, "date": "2023-06-02", "score": 44.4, "ref_price": 73.75, "return": -0.9637966101694915}, {"who": "KERBY JEFFERY SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Owned Retail", "amount": 56445.105, "date": "2023-05-26", "score": 50.5, "ref_price": 87.5, "return": -0.9694857142857143}, {"who": "DARLING SETH LANE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51425.0, "date": "2023-05-16", "score": 35.6, "ref_price": 74.5, "return": -0.9641610738255033}, {"who": "DeMartini Robert", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 148665.0, "date": "2023-05-15", "score": 55.0, "ref_price": 75.0, "return": -0.9643999999999999}, {"who": "Pate R Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.55, "date": "2023-05-15", "score": 35.5, "ref_price": 75.0, "return": -0.9643999999999999}, {"who": "HAYNOR ERIC SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 381129.4027449999, "date": "2023-03-23", "score": 49.7, "ref_price": 72.5, "return": -0.9631724137931035}, {"who": "KERBY JEFFERY SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief of Owned Retail", "amount": 63918.6746, "date": "2023-03-23", "score": 40.5, "ref_price": 72.5, "return": -0.9631724137931035}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26821440.0, "date": "2023-02-13", "score": 70.3, "ref_price": 112.0, "return": -0.9761607142857143}, {"who": "McGarvey Casey Kale", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 85500.0, "date": "2022-09-16", "score": 51.2, "ref_price": 69.75, "return": -0.9617204301075268}, {"who": "DICAMILLO GARY T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26600.0, "date": "2022-09-07", "score": 33.7, "ref_price": 73.0, "return": -0.9634246575342466}, {"who": "Roddy Jack", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 5480.0, "date": "2022-09-06", "score": 31.0, "ref_price": 66.5, "return": -0.9598496240601504}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7812818.98, "date": "2022-05-25", "score": 62.1, "ref_price": 123.25, "return": -0.9783367139959432}, {"who": "Roddy Jack", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 13350.0, "date": "2022-05-24", "score": 37.6, "ref_price": 117.75, "return": -0.9773248407643312}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3775360.0, "date": "2022-05-20", "score": 58.1, "ref_price": 126.5, "return": -0.9788932806324111}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15632796.799999999, "date": "2022-05-18", "score": 66.2, "ref_price": 119.0, "return": -0.977563025210084}, {"who": "Roddy Jack", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 29099.999999999996, "date": "2022-05-17", "score": 51.5, "ref_price": 123.0, "return": -0.9782926829268292}, {"who": "Roddy Jack", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 13200.000000000002, "date": "2022-05-13", "score": 32.6, "ref_price": 110.75, "return": -0.9758916478555305}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16000279.68, "date": "2022-05-13", "score": 67.2, "ref_price": 110.75, "return": -0.9758916478555305}, {"who": "Anthos Pano", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19716.125, "date": "2022-03-31", "score": 32.5, "ref_price": 146.25, "return": -0.9817435897435899}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4205500.0, "date": "2022-03-30", "score": 58.8, "ref_price": 161.0, "return": -0.9834161490683231}, {"who": "ZEPF PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66690.0, "date": "2022-03-07", "score": 39.4, "ref_price": 163.5, "return": -0.9836697247706423}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 46656550.35, "date": "2022-03-07", "score": 73.6, "ref_price": 163.5, "return": -0.9836697247706423}, {"who": "Kiedaisch Gary Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208236.90000000002, "date": "2022-03-04", "score": 49.1, "ref_price": 189.25, "return": -0.985891677675033}, {"who": "ZIER DAWN M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139000.0, "date": "2022-03-03", "score": 55.8, "ref_price": 190.25, "return": -0.9859658344283838}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4107500.0, "date": "2021-12-31", "score": 58.6, "ref_price": 331.75, "return": -0.9919517709118312}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1622400.0, "date": "2021-12-28", "score": 53.6, "ref_price": 336.0, "return": -0.9920535714285714}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8155370.78, "date": "2021-12-27", "score": 62.4, "ref_price": 338.25, "return": -0.9921064301552106}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 85149945.18, "date": "2021-12-20", "score": 78.5, "ref_price": 306.25, "return": -0.9912816326530611}, {"who": "McGarvey Casey Kale", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 500129.73, "date": "2021-12-16", "score": 51.1, "ref_price": 272.5, "return": -0.9902018348623852}, {"who": "Kiedaisch Gary Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149800.0, "date": "2021-03-31", "score": 43.0, "ref_price": 791.25, "return": -0.9966255924170616}, {"who": "Megibow Joseph B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29939.800000000003, "date": "2020-03-13", "score": 43.4, "ref_price": 200.5, "return": -0.9866832917705737}, {"who": "Phillips Craig Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24307.6, "date": "2020-03-13", "score": 54.3, "ref_price": 200.5, "return": -0.9866832917705737}, {"who": "Kiedaisch Gary Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158816.0, "date": "2020-03-13", "score": 56.4, "ref_price": 200.5, "return": -0.9866832917705737}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 246306.21999999997, "date": "2019-09-06", "score": 43.8, "ref_price": 213.25, "return": -0.9874794841735053}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1059785.54, "date": "2019-08-30", "score": 51.6, "ref_price": 206.25, "return": -0.9870545454545455}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 750749.99, "date": "2019-08-27", "score": 49.6, "ref_price": 199.75, "return": -0.9866332916145182}, {"who": "Legg John A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 24901.476, "date": "2019-08-20", "score": 35.7, "ref_price": 203.5, "return": -0.986879606879607}, {"who": "Megibow Joseph B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 151396.3634, "date": "2019-05-16", "score": 57.3, "ref_price": 170.25, "return": -0.9843171806167401}, {"who": "Megibow Joseph B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 48433.2045, "date": "2019-05-13", "score": 49.0, "ref_price": 163.5, "return": -0.9836697247706423}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2205556.2, "date": "2018-06-08", "score": 55.9, "ref_price": 195.0, "return": -0.9863076923076923}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 403458.6, "date": "2018-05-31", "score": 46.4, "ref_price": 197.5, "return": -0.986481012658228}, {"who": "Coliseum Capital Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2033107.2000000002, "date": "2018-05-18", "score": 55.6, "ref_price": 163.25, "return": -0.98364471669219}, {"who": "Greenhaven Road Investment Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29679.2, "date": "2018-05-16", "score": 30.9, "ref_price": 170.75, "return": -0.984363103953148}, {"who": "Greenhaven Road Investment Management, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5273.6511, "date": "2018-02-14", "score": 22.1, "ref_price": 272.0, "return": -0.9901838235294117}]}, "price_series": [{"date": "2016-09-22", "close": 245.5, "volume": null}, {"date": "2016-09-23", "close": 245.5, "volume": null}, {"date": "2016-09-26", "close": 245.0, "volume": 9.0}, {"date": "2016-09-27", "close": 245.0, "volume": null}, {"date": "2016-09-28", "close": 245.0, "volume": null}, {"date": "2016-09-29", "close": 247.0, "volume": 358.0}, {"date": "2016-09-30", "close": 247.0, "volume": null}, {"date": "2016-10-03", "close": 241.0, "volume": 8.0}, {"date": "2016-10-04", "close": 245.75, "volume": 65.0}, {"date": "2016-10-05", "close": 243.75, "volume": 16.0}, {"date": "2016-10-06", "close": 236.5, "volume": 13.0}, {"date": "2016-10-07", "close": 244.75, "volume": 17.0}, {"date": "2016-10-10", "close": 244.75, "volume": null}, {"date": "2016-10-11", "close": 244.75, "volume": null}, {"date": "2016-10-12", "close": 244.75, "volume": null}, {"date": "2016-10-13", "close": 244.75, "volume": null}, {"date": "2016-10-14", "close": 245.0, "volume": 38.0}, {"date": "2016-10-17", "close": 245.0, "volume": 25.0}, {"date": "2016-10-18", "close": 245.0, "volume": 20.0}, {"date": "2016-10-19", "close": 245.0, "volume": 19.0}, {"date": "2016-10-20", "close": 245.0, "volume": 9.0}, {"date": "2016-10-21", "close": 245.0, "volume": null}, {"date": "2016-10-24", "close": 245.0, "volume": null}, {"date": "2016-10-25", "close": 245.0, "volume": null}, {"date": "2016-10-26", "close": 245.0, "volume": null}, {"date": "2016-10-27", "close": 245.0, "volume": null}, {"date": "2016-10-28", "close": 245.0, "volume": null}, {"date": "2016-10-31", "close": 247.5, "volume": 20.0}, {"date": "2016-11-01", "close": 247.5, "volume": null}, {"date": "2016-11-02", "close": 247.5, "volume": null}, {"date": "2016-11-03", "close": 247.5, "volume": null}, {"date": "2016-11-04", "close": 247.5, "volume": null}, {"date": "2016-11-07", "close": 247.5, "volume": null}, {"date": "2016-11-08", "close": 247.5, "volume": null}, {"date": "2016-11-09", "close": 247.5, "volume": null}, {"date": "2016-11-10", "close": 247.5, "volume": null}, {"date": "2016-11-11", "close": 247.5, "volume": null}, {"date": "2016-11-14", "close": 247.5, "volume": null}, {"date": "2016-11-15", "close": 247.5, "volume": 139.0}, {"date": "2016-11-16", "close": 246.5, "volume": 2639.0}, {"date": "2016-11-17", "close": 248.25, "volume": 140.0}, {"date": "2016-11-18", "close": 246.25, "volume": 8.0}, {"date": "2016-11-21", "close": 246.25, "volume": null}, {"date": "2016-11-22", "close": 245.0, "volume": 6.0}, {"date": "2016-11-23", "close": 245.0, "volume": null}, {"date": "2016-11-25", "close": 245.0, "volume": 28.0}, {"date": "2016-11-28", "close": 245.0, "volume": 19.0}, {"date": "2016-11-29", "close": 245.0, "volume": null}, {"date": "2016-11-30", "close": 245.0, "volume": null}, {"date": "2016-12-01", "close": 245.0, "volume": null}, {"date": "2016-12-02", "close": 245.0, "volume": 17.0}, {"date": "2016-12-05", "close": 245.0, "volume": null}, {"date": "2016-12-06", "close": 245.0, "volume": null}, {"date": "2016-12-07", "close": 245.0, "volume": null}, {"date": "2016-12-08", "close": 245.0, "volume": null}, {"date": "2016-12-09", "close": 245.0, "volume": null}, {"date": "2016-12-12", "close": 245.0, "volume": null}, {"date": "2016-12-13", "close": 245.0, "volume": null}, {"date": "2016-12-14", "close": 245.0, "volume": null}, {"date": "2016-12-15", "close": 245.0, "volume": null}, {"date": "2016-12-16", "close": 245.0, "volume": null}, {"date": "2016-12-19", "close": 245.0, "volume": null}, {"date": "2016-12-20", "close": 245.0, "volume": null}, {"date": "2016-12-21", "close": 246.25, "volume": 32.0}, {"date": "2016-12-22", "close": 246.25, "volume": 30.0}, {"date": "2016-12-23", "close": 246.25, "volume": null}, {"date": "2016-12-27", "close": 246.25, "volume": null}, {"date": "2016-12-28", "close": 246.25, "volume": null}, {"date": "2016-12-29", "close": 246.25, "volume": null}, {"date": "2016-12-30", "close": 248.5, "volume": 15.0}, {"date": "2017-01-03", "close": 248.5, "volume": null}, {"date": "2017-01-04", "close": 248.5, "volume": null}, {"date": "2017-01-05", "close": 248.5, "volume": null}, {"date": "2017-01-06", "close": 247.5, "volume": 1197.0}, {"date": "2017-01-09", "close": 247.5, "volume": null}, {"date": "2017-01-10", "close": 247.75, "volume": 22980.0}, {"date": "2017-01-11", "close": 247.75, "volume": null}, {"date": "2017-01-12", "close": 251.0, "volume": 15530.0}, {"date": "2017-01-13", "close": 252.0, "volume": 428.0}, {"date": "2017-01-17", "close": 250.25, "volume": 156.0}, {"date": "2017-01-18", "close": 249.0, "volume": 101.0}, {"date": "2017-01-19", "close": 250.75, "volume": 112.0}, {"date": "2017-01-20", "close": 252.5, "volume": 236.0}, {"date": "2017-01-23", "close": 252.5, "volume": 4638.0}, {"date": "2017-01-24", "close": 251.25, "volume": 40.0}, {"date": "2017-01-25", "close": 251.25, "volume": null}, {"date": "2017-01-26", "close": 252.4975, "volume": 551.0}, {"date": "2017-01-27", "close": 252.5, "volume": 4.0}, {"date": "2017-01-30", "close": 252.25, "volume": 28.0}, {"date": "2017-01-31", "close": 252.25, "volume": null}, {"date": "2017-02-01", "close": 252.25, "volume": null}, {"date": "2017-02-02", "close": 252.25, "volume": null}, {"date": "2017-02-03", "close": 252.25, "volume": null}, {"date": "2017-02-06", "close": 252.25, "volume": null}, {"date": "2017-02-07", "close": 252.25, "volume": null}, {"date": "2017-02-08", "close": 252.25, "volume": null}, {"date": "2017-02-09", "close": 252.5, "volume": 81.0}, {"date": "2017-02-10", "close": 252.5, "volume": null}, {"date": "2017-02-13", "close": 252.5, "volume": 11.0}, {"date": "2017-02-14", "close": 252.5, "volume": 170.0}, {"date": "2017-02-15", "close": 250.25, "volume": 4.0}, {"date": "2017-02-16", "close": 250.25, "volume": null}, {"date": "2017-02-17", "close": 250.25, "volume": null}, {"date": "2017-02-21", "close": 250.25, "volume": null}, {"date": "2017-02-22", "close": 250.25, "volume": 8.0}, {"date": "2017-02-23", "close": 248.75, "volume": 670.0}, {"date": "2017-02-24", "close": 248.5, "volume": 228.0}, {"date": "2017-02-27", "close": 248.5, "volume": null}, {"date": "2017-02-28", "close": 248.5, "volume": null}, {"date": "2017-03-01", "close": 248.5, "volume": null}, {"date": "2017-03-02", "close": 249.0, "volume": 3012.0}, {"date": "2017-03-03", "close": 247.7725, "volume": 4.0}, {"date": "2017-03-06", "close": 252.375, "volume": 4.0}, {"date": "2017-03-07", "close": 250.0, "volume": 222.0}, {"date": "2017-03-08", "close": 250.0, "volume": 2475.0}, {"date": "2017-03-09", "close": 250.0, "volume": null}, {"date": "2017-03-10", "close": 250.0, "volume": null}, {"date": "2017-03-13", "close": 250.0, "volume": null}, {"date": "2017-03-14", "close": 250.0, "volume": null}, {"date": "2017-03-15", "close": 248.75, "volume": 2400.0}, {"date": "2017-03-16", "close": 252.17, "volume": 43.0}, {"date": "2017-03-17", "close": 252.17, "volume": null}, {"date": "2017-03-20", "close": 252.17, "volume": null}, {"date": "2017-03-21", "close": 252.17, "volume": null}, {"date": "2017-03-22", "close": 252.17, "volume": null}, {"date": "2017-03-23", "close": 252.0, "volume": 40.0}, {"date": "2017-03-24", "close": 250.5, "volume": 146.0}, {"date": "2017-03-27", "close": 249.5, "volume": 441.0}, {"date": "2017-03-28", "close": 250.0, "volume": 24.0}, {"date": "2017-03-29", "close": 250.0, "volume": 20.0}, {"date": "2017-03-30", "close": 250.75, "volume": 100.0}, {"date": "2017-03-31", "close": 250.0, "volume": 328.0}, {"date": "2017-04-03", "close": 251.2475, "volume": 4.0}, {"date": "2017-04-04", "close": 251.2475, "volume": null}, {"date": "2017-04-05", "close": 250.0, "volume": 10020.0}, {"date": "2017-04-06", "close": 250.0, "volume": null}, {"date": "2017-04-07", "close": 250.0, "volume": null}, {"date": "2017-04-10", "close": 248.75, "volume": 204.0}, {"date": "2017-04-11", "close": 248.75, "volume": 4.0}, {"date": "2017-04-12", "close": 248.5, "volume": 32.0}, {"date": "2017-04-13", "close": 248.5, "volume": null}, {"date": "2017-04-17", "close": 248.75, "volume": 4.0}, {"date": "2017-04-18", "close": 248.75, "volume": 72.0}, {"date": "2017-04-19", "close": 248.75, "volume": null}, {"date": "2017-04-20", "close": 248.75, "volume": null}, {"date": "2017-04-21", "close": 248.75, "volume": null}, {"date": "2017-04-24", "close": 248.75, "volume": null}, {"date": "2017-04-25", "close": 248.75, "volume": null}, {"date": "2017-04-26", "close": 248.75, "volume": null}, {"date": "2017-04-27", "close": 249.3775, "volume": 10.0}, {"date": "2017-04-28", "close": 249.3775, "volume": null}, {"date": "2017-05-01", "close": 249.3775, "volume": null}, {"date": "2017-05-02", "close": 248.75, "volume": 1184.0}, {"date": "2017-05-03", "close": 248.75, "volume": null}, {"date": "2017-05-04", "close": 248.75, "volume": null}, {"date": "2017-05-05", "close": 248.75, "volume": null}, {"date": "2017-05-08", "close": 248.75, "volume": null}, {"date": "2017-05-09", "close": 248.75, "volume": null}, {"date": "2017-05-10", "close": 248.75, "volume": null}, {"date": "2017-05-11", "close": 248.75, "volume": 19.0}, {"date": "2017-05-12", "close": 248.75, "volume": null}, {"date": "2017-05-15", "close": 248.75, "volume": null}, {"date": "2017-05-16", "close": 248.75, "volume": null}, {"date": "2017-05-17", "close": 248.75, "volume": null}, {"date": "2017-05-18", "close": 248.625, "volume": 40.0}, {"date": "2017-05-19", "close": 248.625, "volume": null}, {"date": "2017-05-22", "close": 248.625, "volume": null}, {"date": "2017-05-23", "close": 248.25, "volume": 200.0}, {"date": "2017-05-24", "close": 248.25, "volume": null}, {"date": "2017-05-25", "close": 248.25, "volume": null}, {"date": "2017-05-26", "close": 248.25, "volume": null}, {"date": "2017-05-30", "close": 248.25, "volume": null}, {"date": "2017-05-31", "close": 248.25, "volume": null}, {"date": "2017-06-01", "close": 248.25, "volume": null}, {"date": "2017-06-02", "close": 248.25, "volume": null}, {"date": "2017-06-05", "close": 248.25, "volume": null}, {"date": "2017-06-06", "close": 248.25, "volume": null}, {"date": "2017-06-07", "close": 248.25, "volume": null}, {"date": "2017-06-08", "close": 248.25, "volume": null}, {"date": "2017-06-09", "close": 248.25, "volume": null}, {"date": "2017-06-12", "close": 248.25, "volume": null}, {"date": "2017-06-13", "close": 248.25, "volume": null}, {"date": "2017-06-14", "close": 248.25, "volume": null}, {"date": "2017-06-15", "close": 248.5, "volume": 324.0}, {"date": "2017-06-16", "close": 249.5, "volume": 8.0}, {"date": "2017-06-19", "close": 249.0, "volume": 20.0}, {"date": "2017-06-20", "close": 248.75, "volume": 4.0}, {"date": "2017-06-21", "close": 248.75, "volume": null}, {"date": "2017-06-22", "close": 248.855, "volume": 28.0}, {"date": "2017-06-23", "close": 248.75, "volume": 226.0}, {"date": "2017-06-26", "close": 248.75, "volume": null}, {"date": "2017-06-27", "close": 248.75, "volume": 12.0}, {"date": "2017-06-28", "close": 248.75, "volume": null}, {"date": "2017-06-29", "close": 248.75, "volume": null}, {"date": "2017-06-30", "close": 248.75, "volume": null}, {"date": "2017-07-03", "close": 248.75, "volume": null}, {"date": "2017-07-05", "close": 248.25, "volume": 152.0}, {"date": "2017-07-06", "close": 249.75, "volume": 12.0}, {"date": "2017-07-07", "close": 249.75, "volume": null}, {"date": "2017-07-10", "close": 249.75, "volume": null}, {"date": "2017-07-11", "close": 249.75, "volume": null}, {"date": "2017-07-12", "close": 249.75, "volume": null}, {"date": "2017-07-13", "close": 249.75, "volume": null}, {"date": "2017-07-14", "close": 249.75, "volume": null}, {"date": "2017-07-17", "close": 249.75, "volume": null}, {"date": "2017-07-18", "close": 249.75, "volume": null}, {"date": "2017-07-19", "close": 249.75, "volume": null}, {"date": "2017-07-20", "close": 249.75, "volume": 80.0}, {"date": "2017-07-21", "close": 249.75, "volume": null}, {"date": "2017-07-24", "close": 249.75, "volume": null}, {"date": "2017-07-25", "close": 249.0, "volume": 4.0}, {"date": "2017-07-26", "close": 249.0, "volume": null}, {"date": "2017-07-27", "close": 251.25, "volume": 122282.0}, {"date": "2017-07-28", "close": 250.5, "volume": 3796.0}, {"date": "2017-07-31", "close": 250.9975, "volume": 514.0}, {"date": "2017-08-01", "close": 250.75, "volume": 7757.0}, {"date": "2017-08-02", "close": 250.2525, "volume": 21.0}, {"date": "2017-08-03", "close": 250.5, "volume": 98.0}, {"date": "2017-08-04", "close": 250.5, "volume": null}, {"date": "2017-08-07", "close": 250.75, "volume": 51.0}, {"date": "2017-08-08", "close": 252.5, "volume": 6534.0}, {"date": "2017-08-09", "close": 252.5, "volume": null}, {"date": "2017-08-10", "close": 252.25, "volume": 2214.0}, {"date": "2017-08-11", "close": 252.25, "volume": 205.0}, {"date": "2017-08-14", "close": 252.25, "volume": 213.0}, {"date": "2017-08-15", "close": 251.0, "volume": 242.0}, {"date": "2017-08-16", "close": 252.25, "volume": 270.0}, {"date": "2017-08-17", "close": 252.25, "volume": null}, {"date": "2017-08-18", "close": 252.25, "volume": null}, {"date": "2017-08-21", "close": 252.0, "volume": 661.0}, {"date": "2017-08-22", "close": 251.25, "volume": 592.0}, {"date": "2017-08-23", "close": 250.0, "volume": 3887.0}, {"date": "2017-08-24", "close": 250.0, "volume": null}, {"date": "2017-08-25", "close": 250.0, "volume": 167.0}, {"date": "2017-08-28", "close": 250.0, "volume": 40.0}, {"date": "2017-08-29", "close": 250.0, "volume": null}, {"date": "2017-08-30", "close": 250.5, "volume": 132.0}, {"date": "2017-08-31", "close": 251.0, "volume": 41.0}, {"date": "2017-09-01", "close": 250.5, "volume": 95.0}, {"date": "2017-09-05", "close": 250.5, "volume": 87.0}, {"date": "2017-09-06", "close": 250.25, "volume": 13411.0}, {"date": "2017-09-07", "close": 250.25, "volume": null}, {"date": "2017-09-08", "close": 250.5, "volume": 720.0}, {"date": "2017-09-11", "close": 250.5, "volume": null}, {"date": "2017-09-12", "close": 250.5, "volume": null}, {"date": "2017-09-13", "close": 251.375, "volume": 4.0}, {"date": "2017-09-14", "close": 251.25, "volume": 15.0}, {"date": "2017-09-15", "close": 250.75, "volume": 59.0}, {"date": "2017-09-18", "close": 251.965, "volume": 78.0}, {"date": "2017-09-19", "close": 251.965, "volume": null}, {"date": "2017-09-20", "close": 251.25, "volume": 55.0}, {"date": "2017-09-21", "close": 251.5, "volume": 52.0}, {"date": "2017-09-22", "close": 251.5, "volume": 47.0}, {"date": "2017-09-25", "close": 251.5, "volume": null}, {"date": "2017-09-26", "close": 251.5, "volume": null}, {"date": "2017-09-27", "close": 251.0, "volume": 800.0}, {"date": "2017-09-28", "close": 250.75, "volume": 11.0}, {"date": "2017-09-29", "close": 250.75, "volume": null}, {"date": "2017-10-02", "close": 251.2475, "volume": 48.0}, {"date": "2017-10-03", "close": 251.2475, "volume": null}, {"date": "2017-10-04", "close": 251.2475, "volume": null}, {"date": "2017-10-05", "close": 251.2475, "volume": null}, {"date": "2017-10-06", "close": 250.77, "volume": 72.0}, {"date": "2017-10-09", "close": 250.75, "volume": 25.0}, {"date": "2017-10-10", "close": 233.75, "volume": 61.0}, {"date": "2017-10-11", "close": 233.75, "volume": null}, {"date": "2017-10-12", "close": 247.5, "volume": 76.0}, {"date": "2017-10-13", "close": 248.75, "volume": 1963.0}, {"date": "2017-10-16", "close": 248.25, "volume": 29.0}, {"date": "2017-10-17", "close": 248.25, "volume": null}, {"date": "2017-10-18", "close": 249.75, "volume": 433.0}, {"date": "2017-10-19", "close": 251.25, "volume": 4.0}, {"date": "2017-10-20", "close": 251.25, "volume": null}, {"date": "2017-10-23", "close": 251.25, "volume": 5.0}, {"date": "2017-10-24", "close": 251.25, "volume": null}, {"date": "2017-10-25", "close": 248.75, "volume": 12008.0}, {"date": "2017-10-26", "close": 248.75, "volume": 7834.0}, {"date": "2017-10-27", "close": 251.25, "volume": 71.0}, {"date": "2017-10-30", "close": 251.25, "volume": 41.0}, {"date": "2017-10-31", "close": 250.25, "volume": 50.0}, {"date": "2017-11-01", "close": 250.25, "volume": 1784.0}, {"date": "2017-11-02", "close": 251.25, "volume": 9437.0}, {"date": "2017-11-03", "close": 251.0, "volume": 12129.0}, {"date": "2017-11-06", "close": 251.25, "volume": 290.0}, {"date": "2017-11-07", "close": 252.25, "volume": 15075.0}, {"date": "2017-11-08", "close": 251.75, "volume": 153.0}, {"date": "2017-11-09", "close": 252.0, "volume": 101.0}, {"date": "2017-11-10", "close": 252.0, "volume": null}, {"date": "2017-11-13", "close": 252.0, "volume": 54.0}, {"date": "2017-11-14", "close": 251.75, "volume": 312.0}, {"date": "2017-11-15", "close": 251.75, "volume": 71.0}, {"date": "2017-11-16", "close": 252.5, "volume": 211.0}, {"date": "2017-11-17", "close": 251.75, "volume": 8.0}, {"date": "2017-11-20", "close": 251.75, "volume": 141.0}, {"date": "2017-11-21", "close": 250.6, "volume": 145.0}, {"date": "2017-11-22", "close": 251.25, "volume": 23.0}, {"date": "2017-11-24", "close": 251.25, "volume": null}, {"date": "2017-11-27", "close": 251.25, "volume": 172.0}, {"date": "2017-11-28", "close": 251.5, "volume": 9.0}, {"date": "2017-11-29", "close": 250.0, "volume": 774.0}, {"date": "2017-11-30", "close": 251.0, "volume": 240.0}, {"date": "2017-12-01", "close": 251.1225, "volume": 33.0}, {"date": "2017-12-04", "close": 250.5025, "volume": 9.0}, {"date": "2017-12-05", "close": 251.0, "volume": 14.0}, {"date": "2017-12-06", "close": 251.25, "volume": 89.0}, {"date": "2017-12-07", "close": 251.25, "volume": 132.0}, {"date": "2017-12-08", "close": 250.25, "volume": 8.0}, {"date": "2017-12-11", "close": 251.25, "volume": 120.0}, {"date": "2017-12-12", "close": 251.0, "volume": 188.0}, {"date": "2017-12-13", "close": 251.25, "volume": 139.0}, {"date": "2017-12-14", "close": 250.7475, "volume": 378.0}, {"date": "2017-12-15", "close": 250.75, "volume": 4.0}, {"date": "2017-12-18", "close": 251.25, "volume": 411.0}, {"date": "2017-12-19", "close": 251.25, "volume": 344.0}, {"date": "2017-12-20", "close": 251.25, "volume": 177.0}, {"date": "2017-12-21", "close": 251.25, "volume": 70.0}, {"date": "2017-12-22", "close": 250.8225, "volume": 56.0}, {"date": "2017-12-26", "close": 250.875, "volume": 49.0}, {"date": "2017-12-27", "close": 250.375, "volume": 256.0}, {"date": "2017-12-28", "close": 250.25, "volume": 11.0}, {"date": "2017-12-29", "close": 251.25, "volume": 149.0}, {"date": "2018-01-02", "close": 250.75, "volume": 259.0}, {"date": "2018-01-03", "close": 251.25, "volume": 92.0}, {"date": "2018-01-04", "close": 250.75, "volume": 261.0}, {"date": "2018-01-05", "close": 250.5, "volume": 58.0}, {"date": "2018-01-08", "close": 250.25, "volume": 250.0}, {"date": "2018-01-09", "close": 249.5, "volume": 877.0}, {"date": "2018-01-10", "close": 250.25, "volume": 1484.0}, {"date": "2018-01-11", "close": 250.0, "volume": 223.0}, {"date": "2018-01-12", "close": 251.8175, "volume": 25.0}, {"date": "2018-01-16", "close": 251.0, "volume": 61.0}, {"date": "2018-01-17", "close": 251.5, "volume": 303.0}, {"date": "2018-01-18", "close": 251.25, "volume": 204.0}, {"date": "2018-01-19", "close": 250.75, "volume": 133.0}, {"date": "2018-01-22", "close": 251.0, "volume": 9.0}, {"date": "2018-01-23", "close": 250.99, "volume": 63.0}, {"date": "2018-01-24", "close": 251.25, "volume": 108.0}, {"date": "2018-01-25", "close": 249.75, "volume": 152.0}, {"date": "2018-01-26", "close": 250.25, "volume": 104.0}, {"date": "2018-01-29", "close": 251.25, "volume": 34844.0}, {"date": "2018-01-30", "close": 250.5, "volume": 59789.0}, {"date": "2018-01-31", "close": 251.25, "volume": 5055.0}, {"date": "2018-02-01", "close": 250.25, "volume": 13.0}, {"date": "2018-02-02", "close": 247.5, "volume": 1403.0}, {"date": "2018-02-05", "close": 264.105, "volume": 210.0}, {"date": "2018-02-06", "close": 300.0, "volume": 1071.0}, {"date": "2018-02-07", "close": 286.25, "volume": 2624.0}, {"date": "2018-02-08", "close": 288.62, "volume": 318.0}, {"date": "2018-02-09", "close": 277.25, "volume": 4197.0}, {"date": "2018-02-12", "close": 271.0, "volume": 2580.0}, {"date": "2018-02-13", "close": 272.5, "volume": 5994.0}, {"date": "2018-02-14", "close": 272.0, "volume": 6938.0}, {"date": "2018-02-15", "close": 279.5, "volume": 2240.0}, {"date": "2018-02-16", "close": 268.5, "volume": 5201.0}, {"date": "2018-02-20", "close": 277.75, "volume": 2240.0}, {"date": "2018-02-21", "close": 272.125, "volume": 1224.0}, {"date": "2018-02-22", "close": 274.75, "volume": 746.0}, {"date": "2018-02-23", "close": 275.25, "volume": 268.0}, {"date": "2018-02-26", "close": 267.75, "volume": 911.0}, {"date": "2018-02-27", "close": 268.25, "volume": 599.0}, {"date": "2018-02-28", "close": 270.0, "volume": 3155.0}, {"date": "2018-03-01", "close": 269.75, "volume": 1376.0}, {"date": "2018-03-02", "close": 268.25, "volume": 2515.0}, {"date": "2018-03-05", "close": 266.5, "volume": 1094.0}, {"date": "2018-03-06", "close": 264.5, "volume": 1324.0}, {"date": "2018-03-07", "close": 261.4, "volume": 1566.0}, {"date": "2018-03-08", "close": 259.0, "volume": 409.0}, {"date": "2018-03-09", "close": 264.75, "volume": 877.0}, {"date": "2018-03-12", "close": 274.75, "volume": 1635.0}, {"date": "2018-03-13", "close": 303.75, "volume": 5662.0}, {"date": "2018-03-14", "close": 319.75, "volume": 5218.0}, {"date": "2018-03-15", "close": 327.0, "volume": 3109.0}, {"date": "2018-03-16", "close": 233.75, "volume": 10531.0}, {"date": "2018-03-19", "close": 227.25, "volume": 1079.0}, {"date": "2018-03-20", "close": 233.25, "volume": 1145.0}, {"date": "2018-03-21", "close": 242.75, "volume": 1461.0}, {"date": "2018-03-22", "close": 245.0, "volume": 636.0}, {"date": "2018-03-23", "close": 233.75, "volume": 820.0}, {"date": "2018-03-26", "close": 227.5, "volume": 964.0}, {"date": "2018-03-27", "close": 225.0, "volume": 712.0}, {"date": "2018-03-28", "close": 209.5, "volume": 1217.0}, {"date": "2018-03-29", "close": 205.5, "volume": 558.0}, {"date": "2018-04-02", "close": 208.75, "volume": 625.0}, {"date": "2018-04-03", "close": 210.25, "volume": 578.0}, {"date": "2018-04-04", "close": 210.25, "volume": 394.0}, {"date": "2018-04-05", "close": 217.0, "volume": 1138.0}, {"date": "2018-04-06", "close": 204.0, "volume": 3546.0}, {"date": "2018-04-09", "close": 202.125, "volume": 860.0}, {"date": "2018-04-10", "close": 209.25, "volume": 1962.0}, {"date": "2018-04-11", "close": 204.25, "volume": 3150.0}, {"date": "2018-04-12", "close": 200.0, "volume": 824.0}, {"date": "2018-04-13", "close": 203.0, "volume": 191.0}, {"date": "2018-04-16", "close": 202.75, "volume": 508.0}, {"date": "2018-04-17", "close": 200.5, "volume": 1702.0}, {"date": "2018-04-18", "close": 200.75, "volume": 909.0}, {"date": "2018-04-19", "close": 194.25, "volume": 1158.0}, {"date": "2018-04-20", "close": 202.0, "volume": 2394.0}, {"date": "2018-04-23", "close": 201.75, "volume": 1032.0}, {"date": "2018-04-24", "close": 207.0, "volume": 475.0}, {"date": "2018-04-25", "close": 210.375, "volume": 2413.0}, {"date": "2018-04-26", "close": 215.0, "volume": 2463.0}, {"date": "2018-04-27", "close": 217.5, "volume": 472.0}, {"date": "2018-04-30", "close": 246.0, "volume": 2588.0}, {"date": "2018-05-01", "close": 251.25, "volume": 2561.0}, {"date": "2018-05-02", "close": 249.75, "volume": 388.0}, {"date": "2018-05-03", "close": 240.0, "volume": 497.0}, {"date": "2018-05-04", "close": 243.5, "volume": 197.0}, {"date": "2018-05-07", "close": 249.5, "volume": 651.0}, {"date": "2018-05-08", "close": 268.5, "volume": 773.0}, {"date": "2018-05-09", "close": 265.75, "volume": 383.0}, {"date": "2018-05-10", "close": 262.5, "volume": 146.0}, {"date": "2018-05-11", "close": 256.25, "volume": 436.0}, {"date": "2018-05-14", "close": 253.0, "volume": 271.0}, {"date": "2018-05-15", "close": 248.5, "volume": 1178.0}, {"date": "2018-05-16", "close": 170.75, "volume": 12418.0}, {"date": "2018-05-17", "close": 165.0, "volume": 3469.0}, {"date": "2018-05-18", "close": 163.25, "volume": 14430.0}, {"date": "2018-05-21", "close": 169.5, "volume": 2836.0}, {"date": "2018-05-22", "close": 173.75, "volume": 2190.0}, {"date": "2018-05-23", "close": 183.5, "volume": 4074.0}, {"date": "2018-05-24", "close": 188.25, "volume": 816.0}, {"date": "2018-05-25", "close": 185.25, "volume": 375.0}, {"date": "2018-05-29", "close": 181.75, "volume": 946.0}, {"date": "2018-05-30", "close": 187.5, "volume": 1218.0}, {"date": "2018-05-31", "close": 197.5, "volume": 3579.0}, {"date": "2018-06-01", "close": 196.0, "volume": 798.0}, {"date": "2018-06-04", "close": 197.0, "volume": 366.0}, {"date": "2018-06-05", "close": 195.0, "volume": 1445.0}, {"date": "2018-06-06", "close": 192.125, "volume": 329.0}, {"date": "2018-06-07", "close": 195.25, "volume": 1412.0}, {"date": "2018-06-08", "close": 195.0, "volume": 17818.0}, {"date": "2018-06-11", "close": 200.0, "volume": 1539.0}, {"date": "2018-06-12", "close": 203.25, "volume": 1271.0}, {"date": "2018-06-13", "close": 197.25, "volume": 1269.0}, {"date": "2018-06-14", "close": 200.0, "volume": 1045.0}, {"date": "2018-06-15", "close": 203.5, "volume": 778.0}, {"date": "2018-06-18", "close": 200.5, "volume": 395.0}, {"date": "2018-06-19", "close": 205.75, "volume": 539.0}, {"date": "2018-06-20", "close": 203.0, "volume": 1585.0}, {"date": "2018-06-21", "close": 208.5, "volume": 1433.0}, {"date": "2018-06-22", "close": 212.25, "volume": 18931.0}, {"date": "2018-06-25", "close": 205.5, "volume": 2120.0}, {"date": "2018-06-26", "close": 210.0, "volume": 684.0}, {"date": "2018-06-27", "close": 207.25, "volume": 839.0}, {"date": "2018-06-28", "close": 210.25, "volume": 440.0}, {"date": "2018-06-29", "close": 212.5, "volume": 527.0}, {"date": "2018-07-02", "close": 211.75, "volume": 295.0}, {"date": "2018-07-03", "close": 208.75, "volume": 624.0}, {"date": "2018-07-05", "close": 212.5, "volume": 324.0}, {"date": "2018-07-06", "close": 212.5, "volume": 304.0}, {"date": "2018-07-09", "close": 205.0, "volume": 7204.0}, {"date": "2018-07-10", "close": 194.5, "volume": 2735.0}, {"date": "2018-07-11", "close": 194.5, "volume": 429.0}, {"date": "2018-07-12", "close": 191.5, "volume": 604.0}, {"date": "2018-07-13", "close": 196.5, "volume": 911.0}, {"date": "2018-07-16", "close": 197.25, "volume": 3470.0}, {"date": "2018-07-17", "close": 200.0, "volume": 370.0}, {"date": "2018-07-18", "close": 204.5, "volume": 701.0}, {"date": "2018-07-19", "close": 199.25, "volume": 282.0}, {"date": "2018-07-20", "close": 198.25, "volume": 430.0}, {"date": "2018-07-23", "close": 194.75, "volume": 609.0}, {"date": "2018-07-24", "close": 193.5, "volume": 584.0}, {"date": "2018-07-25", "close": 182.5, "volume": 2177.0}, {"date": "2018-07-26", "close": 181.75, "volume": 2135.0}, {"date": "2018-07-27", "close": 187.25, "volume": 738.0}, {"date": "2018-07-30", "close": 180.75, "volume": 7801.0}, {"date": "2018-07-31", "close": 186.0, "volume": 279.0}, {"date": "2018-08-01", "close": 180.25, "volume": 580.0}, {"date": "2018-08-02", "close": 172.5, "volume": 863.0}, {"date": "2018-08-03", "close": 174.75, "volume": 1583.0}, {"date": "2018-08-06", "close": 168.5, "volume": 814.0}, {"date": "2018-08-07", "close": 162.5, "volume": 2557.0}, {"date": "2018-08-08", "close": 166.75, "volume": 1684.0}, {"date": "2018-08-09", "close": 162.5, "volume": 1966.0}, {"date": "2018-08-10", "close": 145.25, "volume": 2744.0}, {"date": "2018-08-13", "close": 147.0, "volume": 613.0}, {"date": "2018-08-14", "close": 147.5, "volume": 743.0}, {"date": "2018-08-15", "close": 147.75, "volume": 423.0}, {"date": "2018-08-16", "close": 145.0, "volume": 804.0}, {"date": "2018-08-17", "close": 141.5, "volume": 234.0}, {"date": "2018-08-20", "close": 142.5, "volume": 189.0}, {"date": "2018-08-21", "close": 138.5, "volume": 778.0}, {"date": "2018-08-22", "close": 136.25, "volume": 643.0}, {"date": "2018-08-23", "close": 136.25, "volume": 754.0}, {"date": "2018-08-24", "close": 137.5, "volume": 150.0}, {"date": "2018-08-27", "close": 138.25, "volume": 393.0}, {"date": "2018-08-28", "close": 136.0, "volume": 238.0}, {"date": "2018-08-29", "close": 138.0, "volume": 314.0}, {"date": "2018-08-30", "close": 142.25, "volume": 470.0}, {"date": "2018-08-31", "close": 139.25, "volume": 108.0}, {"date": "2018-09-04", "close": 142.25, "volume": 715.0}, {"date": "2018-09-05", "close": 138.75, "volume": 687.0}, {"date": "2018-09-06", "close": 136.0, "volume": 578.0}, {"date": "2018-09-07", "close": 128.5, "volume": 922.0}, {"date": "2018-09-10", "close": 138.25, "volume": 976.0}, {"date": "2018-09-11", "close": 140.0, "volume": 1069.0}, {"date": "2018-09-12", "close": 139.5, "volume": 313.0}, {"date": "2018-09-13", "close": 138.25, "volume": 515.0}, {"date": "2018-09-14", "close": 140.0, "volume": 589.0}, {"date": "2018-09-17", "close": 136.25, "volume": 465.0}, {"date": "2018-09-18", "close": 137.5, "volume": 350.0}, {"date": "2018-09-19", "close": 141.25, "volume": 564.0}, {"date": "2018-09-20", "close": 144.0, "volume": 681.0}, {"date": "2018-09-21", "close": 136.25, "volume": 3776.0}, {"date": "2018-09-24", "close": 139.75, "volume": 194.0}, {"date": "2018-09-25", "close": 137.25, "volume": 305.0}, {"date": "2018-09-26", "close": 141.75, "volume": 954.0}, {"date": "2018-09-27", "close": 139.5, "volume": 1323.0}, {"date": "2018-09-28", "close": 145.0, "volume": 1390.0}, {"date": "2018-10-01", "close": 134.25, "volume": 2312.0}, {"date": "2018-10-02", "close": 140.0, "volume": 562.0}, {"date": "2018-10-03", "close": 141.875, "volume": 1225.0}, {"date": "2018-10-04", "close": 132.25, "volume": 3294.0}, {"date": "2018-10-05", "close": 135.0, "volume": 1334.0}, {"date": "2018-10-08", "close": 135.25, "volume": 697.0}, {"date": "2018-10-09", "close": 136.25, "volume": 905.0}, {"date": "2018-10-10", "close": 132.25, "volume": 3960.0}, {"date": "2018-10-11", "close": 132.5, "volume": 1408.0}, {"date": "2018-10-12", "close": 131.5, "volume": 2978.0}, {"date": "2018-10-15", "close": 133.5, "volume": 453.0}, {"date": "2018-10-16", "close": 142.5, "volume": 1188.0}, {"date": "2018-10-17", "close": 142.25, "volume": 336.0}, {"date": "2018-10-18", "close": 142.0, "volume": 460.0}, {"date": "2018-10-19", "close": 134.75, "volume": 835.0}, {"date": "2018-10-22", "close": 135.0, "volume": 486.0}, {"date": "2018-10-23", "close": 144.75, "volume": 1283.0}, {"date": "2018-10-24", "close": 140.0, "volume": 988.0}, {"date": "2018-10-25", "close": 146.25, "volume": 1187.0}, {"date": "2018-10-26", "close": 153.75, "volume": 2166.0}, {"date": "2018-10-29", "close": 162.5, "volume": 2566.0}, {"date": "2018-10-30", "close": 168.75, "volume": 8070.0}, {"date": "2018-10-31", "close": 173.75, "volume": 5107.0}, {"date": "2018-11-01", "close": 163.25, "volume": 3280.0}, {"date": "2018-11-02", "close": 131.25, "volume": 2530.0}, {"date": "2018-11-05", "close": 130.5, "volume": 973.0}, {"date": "2018-11-06", "close": 133.25, "volume": 442.0}, {"date": "2018-11-07", "close": 136.25, "volume": 510.0}, {"date": "2018-11-08", "close": 132.75, "volume": 281.0}, {"date": "2018-11-09", "close": 132.5, "volume": 277.0}, {"date": "2018-11-12", "close": 134.0, "volume": 139.0}, {"date": "2018-11-13", "close": 128.5, "volume": 308.0}, {"date": "2018-11-14", "close": 137.75, "volume": 816.0}, {"date": "2018-11-15", "close": 118.75, "volume": 2126.0}, {"date": "2018-11-16", "close": 137.75, "volume": 824.0}, {"date": "2018-11-19", "close": 142.75, "volume": 768.0}, {"date": "2018-11-20", "close": 160.75, "volume": 478.0}, {"date": "2018-11-21", "close": 178.5, "volume": 2804.0}, {"date": "2018-11-23", "close": 176.0, "volume": 410.0}, {"date": "2018-11-26", "close": 183.25, "volume": 2933.0}, {"date": "2018-11-27", "close": 181.0, "volume": 149.0}, {"date": "2018-11-28", "close": 182.5, "volume": 518.0}, {"date": "2018-11-29", "close": 178.0, "volume": 301.0}, {"date": "2018-11-30", "close": 179.0, "volume": 812.0}, {"date": "2018-12-03", "close": 171.5, "volume": 221.0}, {"date": "2018-12-04", "close": 172.25, "volume": 378.0}, {"date": "2018-12-06", "close": 173.25, "volume": 188.0}, {"date": "2018-12-07", "close": 165.75, "volume": 484.0}, {"date": "2018-12-10", "close": 159.5, "volume": 290.0}, {"date": "2018-12-11", "close": 146.25, "volume": 203.0}, {"date": "2018-12-12", "close": 151.75, "volume": 191.0}, {"date": "2018-12-13", "close": 146.5, "volume": 275.0}, {"date": "2018-12-14", "close": 142.5, "volume": 98.0}, {"date": "2018-12-17", "close": 145.5, "volume": 172.0}, {"date": "2018-12-18", "close": 145.25, "volume": 36.0}, {"date": "2018-12-19", "close": 138.25, "volume": 279.0}, {"date": "2018-12-20", "close": 138.25, "volume": 234.0}, {"date": "2018-12-21", "close": 140.0, "volume": 680.0}, {"date": "2018-12-24", "close": 133.75, "volume": 148.0}, {"date": "2018-12-26", "close": 134.5, "volume": 158.0}, {"date": "2018-12-27", "close": 138.75, "volume": 126.0}, {"date": "2018-12-28", "close": 143.75, "volume": 615.0}, {"date": "2018-12-31", "close": 147.25, "volume": 154.0}, {"date": "2019-01-02", "close": 144.75, "volume": 264.0}, {"date": "2019-01-03", "close": 137.5, "volume": 431.0}, {"date": "2019-01-04", "close": 130.0, "volume": 629.0}, {"date": "2019-01-07", "close": 131.75, "volume": 72.0}, {"date": "2019-01-08", "close": 124.75, "volume": 251.0}, {"date": "2019-01-09", "close": 132.25, "volume": 59.0}, {"date": "2019-01-10", "close": 129.25, "volume": 27.0}, {"date": "2019-01-11", "close": 133.75, "volume": 97.0}, {"date": "2019-01-14", "close": 138.0, "volume": 269.0}, {"date": "2019-01-15", "close": 145.0, "volume": 116.0}, {"date": "2019-01-16", "close": 148.75, "volume": 81.0}, {"date": "2019-01-17", "close": 146.5, "volume": 102.0}, {"date": "2019-01-18", "close": 144.0, "volume": 535.0}, {"date": "2019-01-22", "close": 144.0, "volume": 106.0}, {"date": "2019-01-23", "close": 140.5, "volume": 46.0}, {"date": "2019-01-24", "close": 143.75, "volume": 55.0}, {"date": "2019-01-25", "close": 141.0, "volume": 236.0}, {"date": "2019-01-28", "close": 136.25, "volume": 97.0}, {"date": "2019-01-29", "close": 140.75, "volume": 161.0}, {"date": "2019-01-30", "close": 147.25, "volume": 185.0}, {"date": "2019-01-31", "close": 143.0, "volume": 322.0}, {"date": "2019-02-01", "close": 143.75, "volume": 456.0}, {"date": "2019-02-04", "close": 142.75, "volume": 142.0}, {"date": "2019-02-05", "close": 140.75, "volume": 125.0}, {"date": "2019-02-06", "close": 144.5, "volume": 1092.0}, {"date": "2019-02-07", "close": 142.0, "volume": 486.0}, {"date": "2019-02-08", "close": 142.5, "volume": 698.0}, {"date": "2019-02-11", "close": 139.0, "volume": 438.0}, {"date": "2019-02-12", "close": 144.75, "volume": 392.0}, {"date": "2019-02-13", "close": 143.75, "volume": 656.0}, {"date": "2019-02-14", "close": 143.75, "volume": 129.0}, {"date": "2019-02-15", "close": 141.75, "volume": 753.0}, {"date": "2019-02-19", "close": 142.5, "volume": 478.0}, {"date": "2019-02-20", "close": 142.25, "volume": 173.0}, {"date": "2019-02-21", "close": 143.75, "volume": 198.0}, {"date": "2019-02-22", "close": 143.75, "volume": 213.0}, {"date": "2019-02-25", "close": 138.5, "volume": 232.0}, {"date": "2019-02-26", "close": 139.75, "volume": 49.0}, {"date": "2019-02-27", "close": 143.75, "volume": 80.0}, {"date": "2019-02-28", "close": 140.75, "volume": 1668.0}, {"date": "2019-03-01", "close": 149.5, "volume": 1224.0}, {"date": "2019-03-04", "close": 137.0, "volume": 292.0}, {"date": "2019-03-05", "close": 134.0, "volume": 216.0}, {"date": "2019-03-06", "close": 127.75, "volume": 382.0}, {"date": "2019-03-07", "close": 142.5, "volume": 392.0}, {"date": "2019-03-08", "close": 139.0, "volume": 174.0}, {"date": "2019-03-11", "close": 143.5, "volume": 854.0}, {"date": "2019-03-12", "close": 141.25, "volume": 453.0}, {"date": "2019-03-13", "close": 137.5, "volume": 389.0}, {"date": "2019-03-14", "close": 136.75, "volume": 124.0}, {"date": "2019-03-15", "close": 134.75, "volume": 1103.0}, {"date": "2019-03-18", "close": 131.25, "volume": 165.0}, {"date": "2019-03-19", "close": 127.0, "volume": 216.0}, {"date": "2019-03-20", "close": 127.5, "volume": 305.0}, {"date": "2019-03-21", "close": 129.75, "volume": 392.0}, {"date": "2019-03-22", "close": 127.75, "volume": 194.0}, {"date": "2019-03-25", "close": 128.25, "volume": 57.0}, {"date": "2019-03-26", "close": 125.0, "volume": 878.0}, {"date": "2019-03-27", "close": 120.5, "volume": 284.0}, {"date": "2019-03-28", "close": 121.0, "volume": 54.0}, {"date": "2019-03-29", "close": 116.0, "volume": 318.0}, {"date": "2019-04-01", "close": 118.75, "volume": 1569.0}, {"date": "2019-04-02", "close": 118.75, "volume": 2251.0}, {"date": "2019-04-03", "close": 120.25, "volume": 156.0}, {"date": "2019-04-04", "close": 123.75, "volume": 65.0}, {"date": "2019-04-05", "close": 129.25, "volume": 81.0}, {"date": "2019-04-08", "close": 126.75, "volume": 169.0}, {"date": "2019-04-09", "close": 127.25, "volume": 31.0}, {"date": "2019-04-10", "close": 128.0, "volume": 148.0}, {"date": "2019-04-11", "close": 128.75, "volume": 244.0}, {"date": "2019-04-12", "close": 130.0, "volume": 241.0}, {"date": "2019-04-15", "close": 128.75, "volume": 532.0}, {"date": "2019-04-16", "close": 130.5, "volume": 146.0}, {"date": "2019-04-17", "close": 128.75, "volume": 80.0}, {"date": "2019-04-18", "close": 127.5, "volume": 212.0}, {"date": "2019-04-22", "close": 129.4, "volume": 110.0}, {"date": "2019-04-23", "close": 132.5, "volume": 1230.0}, {"date": "2019-04-24", "close": 136.0, "volume": 423.0}, {"date": "2019-04-25", "close": 137.25, "volume": 2537.0}, {"date": "2019-04-26", "close": 147.5, "volume": 935.0}, {"date": "2019-04-29", "close": 148.0, "volume": 190.0}, {"date": "2019-04-30", "close": 144.0, "volume": 352.0}, {"date": "2019-05-01", "close": 138.25, "volume": 365.0}, {"date": "2019-05-02", "close": 143.0, "volume": 437.0}, {"date": "2019-05-03", "close": 143.75, "volume": 281.0}, {"date": "2019-05-06", "close": 146.25, "volume": 373.0}, {"date": "2019-05-07", "close": 149.0, "volume": 366.0}, {"date": "2019-05-08", "close": 161.25, "volume": 4945.0}, {"date": "2019-05-09", "close": 165.5, "volume": 1650.0}, {"date": "2019-05-10", "close": 166.25, "volume": 363.0}, {"date": "2019-05-13", "close": 163.5, "volume": 262.0}, {"date": "2019-05-14", "close": 167.75, "volume": 1321.0}, {"date": "2019-05-15", "close": 170.25, "volume": 585.0}, {"date": "2019-05-16", "close": 170.25, "volume": 514.0}, {"date": "2019-05-17", "close": 170.5, "volume": 409.0}, {"date": "2019-05-20", "close": 172.0, "volume": 1541.0}, {"date": "2019-05-21", "close": 172.25, "volume": 432.0}, {"date": "2019-05-22", "close": 171.25, "volume": 298.0}, {"date": "2019-05-23", "close": 162.75, "volume": 248.0}, {"date": "2019-05-24", "close": 154.75, "volume": 348.0}, {"date": "2019-05-28", "close": 163.25, "volume": 461.0}, {"date": "2019-05-29", "close": 155.75, "volume": 132.0}, {"date": "2019-05-30", "close": 169.75, "volume": 167.0}, {"date": "2019-05-31", "close": 164.0, "volume": 79.0}, {"date": "2019-06-03", "close": 169.5, "volume": 892.0}, {"date": "2019-06-04", "close": 170.0, "volume": 520.0}, {"date": "2019-06-05", "close": 165.75, "volume": 116.0}, {"date": "2019-06-06", "close": 160.75, "volume": 161.0}, {"date": "2019-06-07", "close": 167.0, "volume": 192.0}, {"date": "2019-06-10", "close": 163.75, "volume": 332.0}, {"date": "2019-06-11", "close": 161.75, "volume": 425.0}, {"date": "2019-06-12", "close": 157.5, "volume": 348.0}, {"date": "2019-06-13", "close": 164.75, "volume": 92.0}, {"date": "2019-06-14", "close": 158.75, "volume": 158.0}, {"date": "2019-06-17", "close": 166.25, "volume": 374.0}, {"date": "2019-06-18", "close": 166.5, "volume": 80.0}, {"date": "2019-06-19", "close": 164.75, "volume": 172.0}, {"date": "2019-06-20", "close": 165.25, "volume": 235.0}, {"date": "2019-06-21", "close": 165.0, "volume": 509.0}, {"date": "2019-06-24", "close": 170.0, "volume": 401.0}, {"date": "2019-06-25", "close": 174.5, "volume": 143.0}, {"date": "2019-06-26", "close": 169.0, "volume": 216.0}, {"date": "2019-06-27", "close": 168.75, "volume": 633.0}, {"date": "2019-06-28", "close": 168.75, "volume": 5184.0}, {"date": "2019-07-01", "close": 163.0, "volume": 230.0}, {"date": "2019-07-02", "close": 168.75, "volume": 341.0}, {"date": "2019-07-03", "close": 163.0, "volume": 611.0}, {"date": "2019-07-05", "close": 166.0, "volume": 429.0}, {"date": "2019-07-08", "close": 165.25, "volume": 125.0}, {"date": "2019-07-09", "close": 167.75, "volume": 233.0}, {"date": "2019-07-10", "close": 166.75, "volume": 404.0}, {"date": "2019-07-11", "close": 168.75, "volume": 139.0}, {"date": "2019-07-12", "close": 165.0, "volume": 156.0}, {"date": "2019-07-15", "close": 164.75, "volume": 187.0}, {"date": "2019-07-16", "close": 161.5, "volume": 130.0}, {"date": "2019-07-17", "close": 155.5, "volume": 165.0}, {"date": "2019-07-18", "close": 161.75, "volume": 303.0}, {"date": "2019-07-19", "close": 161.0, "volume": 56.0}, {"date": "2019-07-22", "close": 156.25, "volume": 135.0}, {"date": "2019-07-23", "close": 162.75, "volume": 305.0}, {"date": "2019-07-24", "close": 158.75, "volume": 102.0}, {"date": "2019-07-25", "close": 161.75, "volume": 122.0}, {"date": "2019-07-26", "close": 161.75, "volume": 268.0}, {"date": "2019-07-29", "close": 157.0, "volume": 181.0}, {"date": "2019-07-30", "close": 155.0, "volume": 130.0}, {"date": "2019-07-31", "close": 165.25, "volume": 186.0}, {"date": "2019-08-01", "close": 157.25, "volume": 96.0}, {"date": "2019-08-02", "close": 160.0, "volume": 93.0}, {"date": "2019-08-05", "close": 163.0, "volume": 226.0}, {"date": "2019-08-06", "close": 165.0, "volume": 93.0}, {"date": "2019-08-07", "close": 160.0, "volume": 225.0}, {"date": "2019-08-08", "close": 159.75, "volume": 235.0}, {"date": "2019-08-09", "close": 162.5, "volume": 601.0}, {"date": "2019-08-12", "close": 162.5, "volume": 239.0}, {"date": "2019-08-13", "close": 163.5, "volume": 1109.0}, {"date": "2019-08-14", "close": 194.25, "volume": 26258.0}, {"date": "2019-08-15", "close": 175.5, "volume": 3703.0}, {"date": "2019-08-16", "close": 183.0, "volume": 4834.0}, {"date": "2019-08-19", "close": 197.0, "volume": 2771.0}, {"date": "2019-08-20", "close": 203.5, "volume": 2231.0}, {"date": "2019-08-21", "close": 201.0, "volume": 822.0}, {"date": "2019-08-22", "close": 199.75, "volume": 570.0}, {"date": "2019-08-23", "close": 183.0, "volume": 10127.0}, {"date": "2019-08-26", "close": 200.0, "volume": 3719.0}, {"date": "2019-08-27", "close": 199.75, "volume": 2785.0}, {"date": "2019-08-28", "close": 203.5, "volume": 11235.0}, {"date": "2019-08-29", "close": 195.0, "volume": 1600.0}, {"date": "2019-08-30", "close": 206.25, "volume": 2149.0}, {"date": "2019-09-03", "close": 210.0, "volume": 2227.0}, {"date": "2019-09-04", "close": 199.0, "volume": 704.0}, {"date": "2019-09-05", "close": 206.75, "volume": 1928.0}, {"date": "2019-09-06", "close": 213.25, "volume": 3042.0}, {"date": "2019-09-09", "close": 220.5, "volume": 5364.0}, {"date": "2019-09-10", "close": 234.75, "volume": 2212.0}, {"date": "2019-09-11", "close": 229.25, "volume": 3677.0}, {"date": "2019-09-12", "close": 230.375, "volume": 1182.0}, {"date": "2019-09-13", "close": 228.75, "volume": 1177.0}, {"date": "2019-09-16", "close": 230.0, "volume": 4411.0}, {"date": "2019-09-17", "close": 202.0, "volume": 2961.0}, {"date": "2019-09-18", "close": 201.625, "volume": 2945.0}, {"date": "2019-09-19", "close": 201.25, "volume": 909.0}, {"date": "2019-09-20", "close": 200.25, "volume": 1813.0}, {"date": "2019-09-23", "close": 195.0, "volume": 3081.0}, {"date": "2019-09-24", "close": 190.25, "volume": 2358.0}, {"date": "2019-09-25", "close": 184.25, "volume": 1396.0}, {"date": "2019-09-26", "close": 193.75, "volume": 1231.0}, {"date": "2019-09-27", "close": 195.25, "volume": 1080.0}, {"date": "2019-09-30", "close": 188.25, "volume": 994.0}, {"date": "2019-10-01", "close": 173.75, "volume": 1063.0}, {"date": "2019-10-02", "close": 167.25, "volume": 1495.0}, {"date": "2019-10-03", "close": 166.25, "volume": 1939.0}, {"date": "2019-10-04", "close": 169.5, "volume": 2096.0}, {"date": "2019-10-07", "close": 162.75, "volume": 2528.0}, {"date": "2019-10-08", "close": 156.0, "volume": 1454.0}, {"date": "2019-10-09", "close": 149.25, "volume": 2234.0}, {"date": "2019-10-10", "close": 171.75, "volume": 2872.0}, {"date": "2019-10-11", "close": 197.25, "volume": 11572.0}, {"date": "2019-10-14", "close": 201.75, "volume": 3430.0}, {"date": "2019-10-15", "close": 204.25, "volume": 1555.0}, {"date": "2019-10-16", "close": 195.5, "volume": 1518.0}, {"date": "2019-10-17", "close": 195.5, "volume": 2397.0}, {"date": "2019-10-18", "close": 187.75, "volume": 590.0}, {"date": "2019-10-21", "close": 177.0, "volume": 1656.0}, {"date": "2019-10-22", "close": 181.0, "volume": 876.0}, {"date": "2019-10-23", "close": 179.25, "volume": 577.0}, {"date": "2019-10-24", "close": 176.0, "volume": 951.0}, {"date": "2019-10-25", "close": 183.75, "volume": 446.0}, {"date": "2019-10-28", "close": 173.5, "volume": 1362.0}, {"date": "2019-10-29", "close": 183.25, "volume": 891.0}, {"date": "2019-10-30", "close": 183.25, "volume": 318.0}, {"date": "2019-10-31", "close": 180.75, "volume": 861.0}, {"date": "2019-11-01", "close": 183.0, "volume": 983.0}, {"date": "2019-11-04", "close": 197.75, "volume": 1998.0}, {"date": "2019-11-05", "close": 193.5, "volume": 1934.0}, {"date": "2019-11-06", "close": 211.75, "volume": 12771.0}, {"date": "2019-11-07", "close": 222.75, "volume": 4631.0}, {"date": "2019-11-08", "close": 221.0, "volume": 2737.0}, {"date": "2019-11-11", "close": 199.25, "volume": 8743.0}, {"date": "2019-11-12", "close": 187.25, "volume": 4450.0}, {"date": "2019-11-13", "close": 176.75, "volume": 14413.0}, {"date": "2019-11-14", "close": 187.75, "volume": 17360.0}, {"date": "2019-11-15", "close": 203.75, "volume": 121931.0}, {"date": "2019-11-18", "close": 197.25, "volume": 14509.0}, {"date": "2019-11-19", "close": 194.5, "volume": 9612.0}, {"date": "2019-11-20", "close": 206.5, "volume": 11569.0}, {"date": "2019-11-21", "close": 205.25, "volume": 6454.0}, {"date": "2019-11-22", "close": 202.5, "volume": 5205.0}, {"date": "2019-11-25", "close": 214.0, "volume": 12849.0}, {"date": "2019-11-26", "close": 215.5, "volume": 12859.0}, {"date": "2019-11-27", "close": 210.0, "volume": 10839.0}, {"date": "2019-11-29", "close": 200.0, "volume": 14164.0}, {"date": "2019-12-02", "close": 193.75, "volume": 18287.0}, {"date": "2019-12-03", "close": 200.0, "volume": 10011.0}, {"date": "2019-12-04", "close": 194.75, "volume": 7687.0}, {"date": "2019-12-05", "close": 196.25, "volume": 3929.0}, {"date": "2019-12-06", "close": 203.75, "volume": 8120.0}, {"date": "2019-12-09", "close": 203.75, "volume": 10410.0}, {"date": "2019-12-10", "close": 204.0, "volume": 11100.0}, {"date": "2019-12-11", "close": 196.0, "volume": 11732.0}, {"date": "2019-12-12", "close": 189.5, "volume": 11423.0}, {"date": "2019-12-13", "close": 189.5, "volume": 13129.0}, {"date": "2019-12-16", "close": 187.25, "volume": 13283.0}, {"date": "2019-12-17", "close": 185.25, "volume": 7973.0}, {"date": "2019-12-18", "close": 190.0, "volume": 18466.0}, {"date": "2019-12-19", "close": 194.0, "volume": 15706.0}, {"date": "2019-12-20", "close": 197.25, "volume": 25465.0}, {"date": "2019-12-23", "close": 207.0, "volume": 8870.0}, {"date": "2019-12-24", "close": 205.0, "volume": 1577.0}, {"date": "2019-12-26", "close": 211.0, "volume": 2904.0}, {"date": "2019-12-27", "close": 212.5, "volume": 3487.0}, {"date": "2019-12-30", "close": 214.25, "volume": 14467.0}, {"date": "2019-12-31", "close": 217.75, "volume": 8043.0}, {"date": "2020-01-02", "close": 229.75, "volume": 12101.0}, {"date": "2020-01-03", "close": 229.0, "volume": 9741.0}, {"date": "2020-01-06", "close": 236.5, "volume": 20804.0}, {"date": "2020-01-07", "close": 248.5, "volume": 22571.0}, {"date": "2020-01-08", "close": 260.75, "volume": 13495.0}, {"date": "2020-01-09", "close": 253.5, "volume": 16302.0}, {"date": "2020-01-10", "close": 265.25, "volume": 21158.0}, {"date": "2020-01-13", "close": 267.5, "volume": 19600.0}, {"date": "2020-01-14", "close": 267.5, "volume": 15525.0}, {"date": "2020-01-15", "close": 281.75, "volume": 20292.0}, {"date": "2020-01-16", "close": 278.0, "volume": 15505.0}, {"date": "2020-01-17", "close": 274.25, "volume": 12906.0}, {"date": "2020-01-21", "close": 279.375, "volume": 14074.0}, {"date": "2020-01-22", "close": 285.25, "volume": 15683.0}, {"date": "2020-01-23", "close": 279.0, "volume": 11335.0}, {"date": "2020-01-24", "close": 278.75, "volume": 11369.0}, {"date": "2020-01-27", "close": 279.75, "volume": 11857.0}, {"date": "2020-01-28", "close": 299.5, "volume": 19771.0}, {"date": "2020-01-29", "close": 304.25, "volume": 26616.0}, {"date": "2020-01-30", "close": 308.5, "volume": 17488.0}, {"date": "2020-01-31", "close": 314.25, "volume": 23383.0}, {"date": "2020-02-03", "close": 322.0, "volume": 21117.0}, {"date": "2020-02-04", "close": 341.5, "volume": 39552.0}, {"date": "2020-02-05", "close": 333.0, "volume": 31410.0}, {"date": "2020-02-06", "close": 333.5, "volume": 14592.0}, {"date": "2020-02-07", "close": 331.0, "volume": 13087.0}, {"date": "2020-02-10", "close": 337.5, "volume": 13467.0}, {"date": "2020-02-11", "close": 341.5, "volume": 7519.0}, {"date": "2020-02-12", "close": 355.0, "volume": 16168.0}, {"date": "2020-02-13", "close": 370.5, "volume": 14120.0}, {"date": "2020-02-14", "close": 356.25, "volume": 23337.0}, {"date": "2020-02-18", "close": 355.25, "volume": 15156.0}, {"date": "2020-02-19", "close": 372.0, "volume": 13669.0}, {"date": "2020-02-20", "close": 388.75, "volume": 17666.0}, {"date": "2020-02-21", "close": 394.0, "volume": 12363.0}, {"date": "2020-02-24", "close": 377.5, "volume": 23403.0}, {"date": "2020-02-25", "close": 372.25, "volume": 24158.0}, {"date": "2020-02-26", "close": 389.5, "volume": 19009.0}, {"date": "2020-02-27", "close": 349.75, "volume": 25608.0}, {"date": "2020-02-28", "close": 339.5, "volume": 15494.0}, {"date": "2020-03-02", "close": 346.5, "volume": 12208.0}, {"date": "2020-03-03", "close": 325.75, "volume": 12555.0}, {"date": "2020-03-04", "close": 324.75, "volume": 10582.0}, {"date": "2020-03-05", "close": 321.25, "volume": 13883.0}, {"date": "2020-03-06", "close": 319.25, "volume": 15012.0}, {"date": "2020-03-09", "close": 294.5, "volume": 25649.0}, {"date": "2020-03-10", "close": 256.75, "volume": 35239.0}, {"date": "2020-03-11", "close": 207.25, "volume": 37668.0}, {"date": "2020-03-12", "close": 187.75, "volume": 19775.0}, {"date": "2020-03-13", "close": 200.5, "volume": 18470.0}, {"date": "2020-03-16", "close": 175.75, "volume": 20261.0}, {"date": "2020-03-17", "close": 162.25, "volume": 21236.0}, {"date": "2020-03-18", "close": 124.0, "volume": 25691.0}, {"date": "2020-03-19", "close": 153.25, "volume": 16791.0}, {"date": "2020-03-20", "close": 156.25, "volume": 14143.0}, {"date": "2020-03-23", "close": 157.5, "volume": 9185.0}, {"date": "2020-03-24", "close": 180.25, "volume": 13321.0}, {"date": "2020-03-25", "close": 173.25, "volume": 16580.0}, {"date": "2020-03-26", "close": 183.75, "volume": 25219.0}, {"date": "2020-03-27", "close": 176.75, "volume": 19678.0}, {"date": "2020-03-30", "close": 161.75, "volume": 30144.0}, {"date": "2020-03-31", "close": 142.0, "volume": 22380.0}, {"date": "2020-04-01", "close": 126.75, "volume": 18235.0}, {"date": "2020-04-02", "close": 125.5, "volume": 12860.0}, {"date": "2020-04-03", "close": 113.0, "volume": 17280.0}, {"date": "2020-04-06", "close": 131.0, "volume": 19932.0}, {"date": "2020-04-07", "close": 140.75, "volume": 18343.0}, {"date": "2020-04-08", "close": 154.75, "volume": 13601.0}, {"date": "2020-04-09", "close": 176.25, "volume": 19336.0}, {"date": "2020-04-13", "close": 183.0, "volume": 19831.0}, {"date": "2020-04-14", "close": 194.75, "volume": 28726.0}, {"date": "2020-04-15", "close": 191.5, "volume": 15377.0}, {"date": "2020-04-16", "close": 217.25, "volume": 28288.0}, {"date": "2020-04-17", "close": 236.0, "volume": 22497.0}, {"date": "2020-04-20", "close": 235.75, "volume": 15003.0}, {"date": "2020-04-21", "close": 230.75, "volume": 15948.0}, {"date": "2020-04-22", "close": 233.75, "volume": 13642.0}, {"date": "2020-04-23", "close": 250.25, "volume": 18818.0}, {"date": "2020-04-24", "close": 262.0, "volume": 26435.0}, {"date": "2020-04-27", "close": 285.25, "volume": 28506.0}, {"date": "2020-04-28", "close": 287.0, "volume": 19602.0}, {"date": "2020-04-29", "close": 268.25, "volume": 15764.0}, {"date": "2020-04-30", "close": 251.5, "volume": 12098.0}, {"date": "2020-05-01", "close": 266.75, "volume": 14136.0}, {"date": "2020-05-04", "close": 255.25, "volume": 8277.0}, {"date": "2020-05-05", "close": 258.25, "volume": 7214.0}, {"date": "2020-05-06", "close": 260.75, "volume": 9119.0}, {"date": "2020-05-07", "close": 282.25, "volume": 10919.0}, {"date": "2020-05-08", "close": 320.0, "volume": 38661.0}, {"date": "2020-05-11", "close": 324.75, "volume": 37679.0}, {"date": "2020-05-12", "close": 342.0, "volume": 64078.0}, {"date": "2020-05-13", "close": 312.25, "volume": 31774.0}, {"date": "2020-05-14", "close": 286.5, "volume": 55824.0}, {"date": "2020-05-15", "close": 323.5, "volume": 180516.0}, {"date": "2020-05-18", "close": 328.0, "volume": 41192.0}, {"date": "2020-05-19", "close": 332.5, "volume": 35598.0}, {"date": "2020-05-20", "close": 340.5, "volume": 14823.0}, {"date": "2020-05-21", "close": 341.25, "volume": 12476.0}, {"date": "2020-05-22", "close": 341.75, "volume": 14108.0}, {"date": "2020-05-26", "close": 340.5, "volume": 14533.0}, {"date": "2020-05-27", "close": 359.0, "volume": 31497.0}, {"date": "2020-05-28", "close": 352.75, "volume": 25426.0}, {"date": "2020-05-29", "close": 358.5, "volume": 14477.0}, {"date": "2020-06-01", "close": 366.75, "volume": 16769.0}, {"date": "2020-06-02", "close": 381.25, "volume": 20826.0}, {"date": "2020-06-03", "close": 369.0, "volume": 42105.0}, {"date": "2020-06-04", "close": 381.25, "volume": 32121.0}, {"date": "2020-06-05", "close": 387.75, "volume": 24452.0}, {"date": "2020-06-08", "close": 393.75, "volume": 32782.0}, {"date": "2020-06-09", "close": 407.75, "volume": 54807.0}, {"date": "2020-06-10", "close": 401.0, "volume": 35503.0}, {"date": "2020-06-11", "close": 378.0, "volume": 35790.0}, {"date": "2020-06-12", "close": 380.25, "volume": 31802.0}, {"date": "2020-06-15", "close": 415.25, "volume": 35783.0}, {"date": "2020-06-16", "close": 433.5, "volume": 83874.0}, {"date": "2020-06-17", "close": 466.0, "volume": 76786.0}, {"date": "2020-06-18", "close": 466.25, "volume": 35234.0}, {"date": "2020-06-19", "close": 456.0, "volume": 31102.0}, {"date": "2020-06-22", "close": 465.0, "volume": 30090.0}, {"date": "2020-06-23", "close": 455.0, "volume": 26674.0}, {"date": "2020-06-24", "close": 448.75, "volume": 41651.0}, {"date": "2020-06-25", "close": 456.25, "volume": 19151.0}, {"date": "2020-06-26", "close": 431.25, "volume": 54098.0}, {"date": "2020-06-29", "close": 453.25, "volume": 77849.0}, {"date": "2020-06-30", "close": 450.0, "volume": 29349.0}, {"date": "2020-07-01", "close": 453.25, "volume": 23833.0}, {"date": "2020-07-02", "close": 451.75, "volume": 17941.0}, {"date": "2020-07-06", "close": 469.0, "volume": 25340.0}, {"date": "2020-07-07", "close": 460.5, "volume": 23997.0}, {"date": "2020-07-08", "close": 474.5, "volume": 35565.0}, {"date": "2020-07-09", "close": 461.75, "volume": 27279.0}, {"date": "2020-07-10", "close": 493.25, "volume": 41282.0}, {"date": "2020-07-13", "close": 451.25, "volume": 52476.0}, {"date": "2020-07-14", "close": 458.25, "volume": 22729.0}, {"date": "2020-07-15", "close": 483.25, "volume": 151990.0}, {"date": "2020-07-16", "close": 482.75, "volume": 26645.0}, {"date": "2020-07-17", "close": 475.75, "volume": 27468.0}, {"date": "2020-07-20", "close": 482.0, "volume": 21312.0}, {"date": "2020-07-21", "close": 477.75, "volume": 24278.0}, {"date": "2020-07-22", "close": 473.25, "volume": 20075.0}, {"date": "2020-07-23", "close": 479.25, "volume": 24358.0}, {"date": "2020-07-24", "close": 482.25, "volume": 25835.0}, {"date": "2020-07-27", "close": 509.75, "volume": 49401.0}, {"date": "2020-07-28", "close": 526.5, "volume": 58439.0}, {"date": "2020-07-29", "close": 565.75, "volume": 77084.0}, {"date": "2020-07-30", "close": 588.75, "volume": 100996.0}, {"date": "2020-07-31", "close": 609.25, "volume": 74207.0}, {"date": "2020-08-03", "close": 654.0, "volume": 95579.0}, {"date": "2020-08-04", "close": 622.75, "volume": 139816.0}, {"date": "2020-08-05", "close": 617.75, "volume": 55360.0}, {"date": "2020-08-06", "close": 619.25, "volume": 35603.0}, {"date": "2020-08-07", "close": 598.75, "volume": 39342.0}, {"date": "2020-08-10", "close": 620.25, "volume": 26001.0}, {"date": "2020-08-11", "close": 597.25, "volume": 51202.0}, {"date": "2020-08-12", "close": 626.5, "volume": 40339.0}, {"date": "2020-08-13", "close": 608.75, "volume": 121347.0}, {"date": "2020-08-14", "close": 539.75, "volume": 152845.0}, {"date": "2020-08-17", "close": 527.5, "volume": 48889.0}, {"date": "2020-08-18", "close": 518.75, "volume": 43067.0}, {"date": "2020-08-19", "close": 530.25, "volume": 39725.0}, {"date": "2020-08-20", "close": 533.0, "volume": 30178.0}, {"date": "2020-08-21", "close": 520.5, "volume": 89251.0}, {"date": "2020-08-24", "close": 500.75, "volume": 76335.0}, {"date": "2020-08-25", "close": 488.75, "volume": 55558.0}, {"date": "2020-08-26", "close": 491.5, "volume": 33173.0}, {"date": "2020-08-27", "close": 479.25, "volume": 29457.0}, {"date": "2020-08-28", "close": 477.5, "volume": 27249.0}, {"date": "2020-08-31", "close": 472.75, "volume": 32153.0}, {"date": "2020-09-01", "close": 447.25, "volume": 83298.0}, {"date": "2020-09-02", "close": 462.0, "volume": 65570.0}, {"date": "2020-09-03", "close": 432.0, "volume": 47241.0}, {"date": "2020-09-04", "close": 465.5, "volume": 77836.0}, {"date": "2020-09-08", "close": 465.0, "volume": 52864.0}, {"date": "2020-09-09", "close": 503.5, "volume": 67146.0}, {"date": "2020-09-10", "close": 564.875, "volume": 379660.0}, {"date": "2020-09-11", "close": 589.25, "volume": 113458.0}, {"date": "2020-09-14", "close": 595.0, "volume": 52700.0}, {"date": "2020-09-15", "close": 607.25, "volume": 51261.0}, {"date": "2020-09-16", "close": 573.25, "volume": 94833.0}, {"date": "2020-09-17", "close": 562.0, "volume": 41353.0}, {"date": "2020-09-18", "close": 550.5, "volume": 86934.0}, {"date": "2020-09-21", "close": 538.25, "volume": 32639.0}, {"date": "2020-09-22", "close": 595.0, "volume": 83490.0}, {"date": "2020-09-23", "close": 598.25, "volume": 56685.0}, {"date": "2020-09-24", "close": 578.25, "volume": 47132.0}, {"date": "2020-09-25", "close": 611.75, "volume": 63117.0}, {"date": "2020-09-28", "close": 617.75, "volume": 52821.0}, {"date": "2020-09-29", "close": 595.0, "volume": 34214.0}, {"date": "2020-09-30", "close": 621.5, "volume": 59286.0}, {"date": "2020-10-01", "close": 653.0, "volume": 71532.0}, {"date": "2020-10-02", "close": 640.5, "volume": 27937.0}, {"date": "2020-10-05", "close": 633.5, "volume": 22660.0}, {"date": "2020-10-06", "close": 621.25, "volume": 48106.0}, {"date": "2020-10-07", "close": 694.75, "volume": 96964.0}, {"date": "2020-10-08", "close": 688.5, "volume": 44945.0}, {"date": "2020-10-09", "close": 724.0, "volume": 43816.0}, {"date": "2020-10-12", "close": 733.5, "volume": 41011.0}, {"date": "2020-10-13", "close": 738.5, "volume": 38697.0}, {"date": "2020-10-14", "close": 749.75, "volume": 38892.0}, {"date": "2020-10-15", "close": 772.75, "volume": 38141.0}, {"date": "2020-10-16", "close": 783.0, "volume": 41492.0}, {"date": "2020-10-19", "close": 798.5, "volume": 41938.0}, {"date": "2020-10-20", "close": 805.0, "volume": 43729.0}, {"date": "2020-10-21", "close": 757.25, "volume": 53953.0}, {"date": "2020-10-22", "close": 758.0, "volume": 40468.0}, {"date": "2020-10-23", "close": 760.75, "volume": 15450.0}, {"date": "2020-10-26", "close": 759.5, "volume": 26034.0}, {"date": "2020-10-27", "close": 773.0, "volume": 19318.0}, {"date": "2020-10-28", "close": 764.0, "volume": 26038.0}, {"date": "2020-10-29", "close": 748.75, "volume": 28745.0}, {"date": "2020-10-30", "close": 709.25, "volume": 44613.0}, {"date": "2020-11-02", "close": 720.25, "volume": 23856.0}, {"date": "2020-11-03", "close": 724.0, "volume": 21460.0}, {"date": "2020-11-04", "close": 718.75, "volume": 23044.0}, {"date": "2020-11-05", "close": 775.0, "volume": 32172.0}, {"date": "2020-11-06", "close": 776.0, "volume": 52907.0}, {"date": "2020-11-09", "close": 682.0, "volume": 121827.0}, {"date": "2020-11-10", "close": 634.25, "volume": 138447.0}, {"date": "2020-11-11", "close": 650.25, "volume": 108127.0}, {"date": "2020-11-12", "close": 670.25, "volume": 73251.0}, {"date": "2020-11-13", "close": 679.0, "volume": 47090.0}, {"date": "2020-11-16", "close": 682.25, "volume": 49768.0}, {"date": "2020-11-17", "close": 733.75, "volume": 62330.0}, {"date": "2020-11-18", "close": 746.5, "volume": 56739.0}, {"date": "2020-11-19", "close": 760.0, "volume": 25768.0}, {"date": "2020-11-20", "close": 764.75, "volume": 37485.0}, {"date": "2020-11-23", "close": 739.75, "volume": 64133.0}, {"date": "2020-11-24", "close": 700.5, "volume": 65141.0}, {"date": "2020-11-25", "close": 730.0, "volume": 27227.0}, {"date": "2020-11-27", "close": 766.75, "volume": 19087.0}, {"date": "2020-11-30", "close": 745.5, "volume": 63261.0}, {"date": "2020-12-01", "close": 740.5, "volume": 31721.0}, {"date": "2020-12-02", "close": 743.75, "volume": 34877.0}, {"date": "2020-12-03", "close": 729.0, "volume": 31746.0}, {"date": "2020-12-04", "close": 751.25, "volume": 104096.0}, {"date": "2020-12-07", "close": 699.75, "volume": 83689.0}, {"date": "2020-12-08", "close": 678.0, "volume": 62707.0}, {"date": "2020-12-09", "close": 667.0, "volume": 79972.0}, {"date": "2020-12-10", "close": 697.75, "volume": 39001.0}, {"date": "2020-12-11", "close": 685.875, "volume": 31108.0}, {"date": "2020-12-14", "close": 670.25, "volume": 50739.0}, {"date": "2020-12-15", "close": 688.25, "volume": 32565.0}, {"date": "2020-12-16", "close": 700.125, "volume": 37474.0}, {"date": "2020-12-17", "close": 713.25, "volume": 27578.0}, {"date": "2020-12-18", "close": 700.75, "volume": 62459.0}, {"date": "2020-12-21", "close": 716.75, "volume": 28920.0}, {"date": "2020-12-22", "close": 746.375, "volume": 28258.0}, {"date": "2020-12-23", "close": 771.5, "volume": 44943.0}, {"date": "2020-12-24", "close": 850.5, "volume": 77819.0}, {"date": "2020-12-28", "close": 828.0, "volume": 59171.0}, {"date": "2020-12-29", "close": 793.5, "volume": 46174.0}, {"date": "2020-12-30", "close": 782.5, "volume": 21106.0}, {"date": "2020-12-31", "close": 823.5, "volume": 34225.0}, {"date": "2021-01-04", "close": 825.0, "volume": 39283.0}, {"date": "2021-01-05", "close": 839.0, "volume": 38903.0}, {"date": "2021-01-06", "close": 843.25, "volume": 40739.0}, {"date": "2021-01-07", "close": 871.25, "volume": 37124.0}, {"date": "2021-01-08", "close": 857.75, "volume": 29704.0}, {"date": "2021-01-11", "close": 875.5, "volume": 54422.0}, {"date": "2021-01-12", "close": 850.25, "volume": 47854.0}, {"date": "2021-01-13", "close": 862.0, "volume": 20819.0}, {"date": "2021-01-14", "close": 904.25, "volume": 52029.0}, {"date": "2021-01-15", "close": 887.0, "volume": 22233.0}, {"date": "2021-01-19", "close": 867.0, "volume": 42195.0}, {"date": "2021-01-20", "close": 876.75, "volume": 19635.0}, {"date": "2021-01-21", "close": 880.75, "volume": 20941.0}, {"date": "2021-01-22", "close": 950.75, "volume": 44279.0}, {"date": "2021-01-25", "close": 978.75, "volume": 66667.0}, {"date": "2021-01-26", "close": 936.75, "volume": 35879.0}, {"date": "2021-01-27", "close": 838.5, "volume": 76852.0}, {"date": "2021-01-28", "close": 887.25, "volume": 47565.0}, {"date": "2021-01-29", "close": 851.0, "volume": 40728.0}, {"date": "2021-02-01", "close": 862.25, "volume": 25597.0}, {"date": "2021-02-02", "close": 921.0, "volume": 40523.0}, {"date": "2021-02-03", "close": 911.25, "volume": 23690.0}, {"date": "2021-02-04", "close": 900.75, "volume": 25276.0}, {"date": "2021-02-05", "close": 951.0, "volume": 30522.0}, {"date": "2021-02-08", "close": 994.25, "volume": 40141.0}, {"date": "2021-02-09", "close": 952.25, "volume": 34735.0}, {"date": "2021-02-10", "close": 915.5, "volume": 22379.0}, {"date": "2021-02-11", "close": 963.0, "volume": 29178.0}, {"date": "2021-02-12", "close": 987.75, "volume": 27251.0}, {"date": "2021-02-16", "close": 975.25, "volume": 23460.0}, {"date": "2021-02-17", "close": 959.0, "volume": 27239.0}, {"date": "2021-02-18", "close": 959.25, "volume": 22152.0}, {"date": "2021-02-19", "close": 1001.25, "volume": 34324.0}, {"date": "2021-02-22", "close": 960.25, "volume": 44285.0}, {"date": "2021-02-23", "close": 926.25, "volume": 53515.0}, {"date": "2021-02-24", "close": 943.5, "volume": 16301.0}, {"date": "2021-02-25", "close": 895.0, "volume": 45036.0}, {"date": "2021-02-26", "close": 919.75, "volume": 26290.0}, {"date": "2021-03-01", "close": 975.0, "volume": 45698.0}, {"date": "2021-03-02", "close": 947.5, "volume": 37363.0}, {"date": "2021-03-03", "close": 903.75, "volume": 51030.0}, {"date": "2021-03-04", "close": 609.25, "volume": 376343.0}, {"date": "2021-03-05", "close": 779.5, "volume": 369017.0}, {"date": "2021-03-08", "close": 744.75, "volume": 100434.0}, {"date": "2021-03-09", "close": 779.25, "volume": 61644.0}, {"date": "2021-03-10", "close": 823.0, "volume": 35055.0}, {"date": "2021-03-11", "close": 846.0, "volume": 36619.0}, {"date": "2021-03-12", "close": 835.0, "volume": 28573.0}, {"date": "2021-03-15", "close": 808.75, "volume": 36682.0}, {"date": "2021-03-16", "close": 787.75, "volume": 45011.0}, {"date": "2021-03-17", "close": 791.75, "volume": 54646.0}, {"date": "2021-03-18", "close": 808.5, "volume": 46993.0}, {"date": "2021-03-19", "close": 834.25, "volume": 153143.0}, {"date": "2021-03-22", "close": 800.5, "volume": 38299.0}, {"date": "2021-03-23", "close": 798.0, "volume": 44857.0}, {"date": "2021-03-24", "close": 758.0, "volume": 35070.0}, {"date": "2021-03-25", "close": 753.75, "volume": 31575.0}, {"date": "2021-03-26", "close": 767.25, "volume": 23378.0}, {"date": "2021-03-29", "close": 725.5, "volume": 37939.0}, {"date": "2021-03-30", "close": 750.25, "volume": 31841.0}, {"date": "2021-03-31", "close": 791.25, "volume": 21667.0}, {"date": "2021-04-01", "close": 785.0, "volume": 24731.0}, {"date": "2021-04-05", "close": 816.0, "volume": 30661.0}, {"date": "2021-04-06", "close": 825.0, "volume": 21720.0}, {"date": "2021-04-07", "close": 820.0, "volume": 13973.0}, {"date": "2021-04-08", "close": 838.25, "volume": 20057.0}, {"date": "2021-04-09", "close": 850.25, "volume": 16755.0}, {"date": "2021-04-12", "close": 853.5, "volume": 18576.0}, {"date": "2021-04-13", "close": 847.75, "volume": 22923.0}, {"date": "2021-04-14", "close": 837.5, "volume": 13672.0}, {"date": "2021-04-15", "close": 833.75, "volume": 19241.0}, {"date": "2021-04-16", "close": 888.5, "volume": 25526.0}, {"date": "2021-04-19", "close": 865.75, "volume": 30034.0}, {"date": "2021-04-20", "close": 836.25, "volume": 33530.0}, {"date": "2021-04-21", "close": 864.5, "volume": 22190.0}, {"date": "2021-04-22", "close": 853.0, "volume": 19026.0}, {"date": "2021-04-23", "close": 894.5, "volume": 17860.0}, {"date": "2021-04-26", "close": 892.5, "volume": 13517.0}, {"date": "2021-04-27", "close": 880.0, "volume": 24280.0}, {"date": "2021-04-28", "close": 876.75, "volume": 15528.0}, {"date": "2021-04-29", "close": 877.5, "volume": 17584.0}, {"date": "2021-04-30", "close": 852.0, "volume": 22446.0}, {"date": "2021-05-03", "close": 843.75, "volume": 25179.0}, {"date": "2021-05-04", "close": 827.5, "volume": 28817.0}, {"date": "2021-05-05", "close": 785.25, "volume": 27639.0}, {"date": "2021-05-06", "close": 769.25, "volume": 56676.0}, {"date": "2021-05-07", "close": 761.0, "volume": 32430.0}, {"date": "2021-05-10", "close": 716.5, "volume": 55548.0}, {"date": "2021-05-11", "close": 780.75, "volume": 64764.0}, {"date": "2021-05-12", "close": 762.25, "volume": 104560.0}, {"date": "2021-05-13", "close": 749.75, "volume": 35334.0}, {"date": "2021-05-14", "close": 780.0, "volume": 38215.0}, {"date": "2021-05-17", "close": 800.5, "volume": 33529.0}, {"date": "2021-05-18", "close": 807.5, "volume": 32681.0}, {"date": "2021-05-19", "close": 775.0, "volume": 222987.0}, {"date": "2021-05-20", "close": 779.0, "volume": 89122.0}, {"date": "2021-05-21", "close": 725.5, "volume": 58218.0}, {"date": "2021-05-24", "close": 722.5, "volume": 40161.0}, {"date": "2021-05-25", "close": 722.25, "volume": 49176.0}, {"date": "2021-05-26", "close": 719.5, "volume": 29471.0}, {"date": "2021-05-27", "close": 732.5, "volume": 39676.0}, {"date": "2021-05-28", "close": 713.0, "volume": 21036.0}, {"date": "2021-06-01", "close": 702.75, "volume": 48252.0}, {"date": "2021-06-02", "close": 707.75, "volume": 82339.0}, {"date": "2021-06-03", "close": 685.25, "volume": 65402.0}, {"date": "2021-06-04", "close": 693.5, "volume": 42090.0}, {"date": "2021-06-07", "close": 725.0, "volume": 55651.0}, {"date": "2021-06-08", "close": 726.25, "volume": 27798.0}, {"date": "2021-06-09", "close": 720.75, "volume": 21814.0}, {"date": "2021-06-10", "close": 705.25, "volume": 22794.0}, {"date": "2021-06-11", "close": 721.5, "volume": 22667.0}, {"date": "2021-06-14", "close": 698.25, "volume": 54341.0}, {"date": "2021-06-15", "close": 687.5, "volume": 49163.0}, {"date": "2021-06-16", "close": 633.75, "volume": 93983.0}, {"date": "2021-06-17", "close": 650.0, "volume": 107894.0}, {"date": "2021-06-18", "close": 649.75, "volume": 86276.0}, {"date": "2021-06-21", "close": 662.5, "volume": 44748.0}, {"date": "2021-06-22", "close": 682.25, "volume": 42666.0}, {"date": "2021-06-23", "close": 689.5, "volume": 48112.0}, {"date": "2021-06-24", "close": 712.5, "volume": 47756.0}, {"date": "2021-06-25", "close": 698.75, "volume": 146872.0}, {"date": "2021-06-28", "close": 698.75, "volume": 66004.0}, {"date": "2021-06-29", "close": 669.75, "volume": 219913.0}, {"date": "2021-06-30", "close": 660.25, "volume": 82613.0}, {"date": "2021-07-01", "close": 697.0, "volume": 66487.0}, {"date": "2021-07-02", "close": 679.0, "volume": 27423.0}, {"date": "2021-07-06", "close": 678.0, "volume": 34079.0}, {"date": "2021-07-07", "close": 668.75, "volume": 63478.0}, {"date": "2021-07-08", "close": 651.125, "volume": 35065.0}, {"date": "2021-07-09", "close": 673.25, "volume": 23259.0}, {"date": "2021-07-12", "close": 668.75, "volume": 22244.0}, {"date": "2021-07-13", "close": 654.25, "volume": 18039.0}, {"date": "2021-07-14", "close": 639.5, "volume": 31906.0}, {"date": "2021-07-15", "close": 624.25, "volume": 54344.0}, {"date": "2021-07-16", "close": 621.5, "volume": 35650.0}, {"date": "2021-07-19", "close": 606.25, "volume": 53195.0}, {"date": "2021-07-20", "close": 646.5, "volume": 62773.0}, {"date": "2021-07-21", "close": 654.0, "volume": 39892.0}, {"date": "2021-07-22", "close": 653.25, "volume": 32625.0}, {"date": "2021-07-23", "close": 665.25, "volume": 26683.0}, {"date": "2021-07-26", "close": 660.5, "volume": 23254.0}, {"date": "2021-07-27", "close": 648.25, "volume": 22211.0}, {"date": "2021-07-28", "close": 655.25, "volume": 13238.0}, {"date": "2021-07-29", "close": 665.5, "volume": 19799.0}, {"date": "2021-07-30", "close": 658.5, "volume": 27636.0}, {"date": "2021-08-02", "close": 661.25, "volume": 11927.0}, {"date": "2021-08-03", "close": 661.25, "volume": 21304.0}, {"date": "2021-08-04", "close": 640.0, "volume": 20402.0}, {"date": "2021-08-05", "close": 653.0, "volume": 28412.0}, {"date": "2021-08-06", "close": 638.75, "volume": 26458.0}, {"date": "2021-08-09", "close": 618.75, "volume": 62537.0}, {"date": "2021-08-10", "close": 664.25, "volume": 74677.0}, {"date": "2021-08-11", "close": 689.75, "volume": 29813.0}, {"date": "2021-08-12", "close": 683.25, "volume": 21217.0}, {"date": "2021-08-13", "close": 668.5, "volume": 18006.0}, {"date": "2021-08-16", "close": 649.25, "volume": 21644.0}, {"date": "2021-08-17", "close": 632.5, "volume": 19588.0}, {"date": "2021-08-18", "close": 634.75, "volume": 16921.0}, {"date": "2021-08-19", "close": 615.0, "volume": 33541.0}, {"date": "2021-08-20", "close": 621.75, "volume": 18608.0}, {"date": "2021-08-23", "close": 639.75, "volume": 24736.0}, {"date": "2021-08-24", "close": 670.25, "volume": 24150.0}, {"date": "2021-08-25", "close": 654.75, "volume": 36521.0}, {"date": "2021-08-26", "close": 625.25, "volume": 26299.0}, {"date": "2021-08-27", "close": 630.5, "volume": 27181.0}, {"date": "2021-08-30", "close": 628.0, "volume": 29950.0}, {"date": "2021-08-31", "close": 610.0, "volume": 38858.0}, {"date": "2021-09-01", "close": 628.25, "volume": 43122.0}, {"date": "2021-09-02", "close": 613.5, "volume": 40842.0}, {"date": "2021-09-03", "close": 602.75, "volume": 34692.0}, {"date": "2021-09-07", "close": 584.5, "volume": 58412.0}, {"date": "2021-09-08", "close": 582.5, "volume": 37517.0}, {"date": "2021-09-09", "close": 592.75, "volume": 26744.0}, {"date": "2021-09-10", "close": 582.0, "volume": 18507.0}, {"date": "2021-09-13", "close": 596.5, "volume": 26262.0}, {"date": "2021-09-14", "close": 568.5, "volume": 38718.0}, {"date": "2021-09-15", "close": 556.25, "volume": 71688.0}, {"date": "2021-09-16", "close": 565.75, "volume": 35668.0}, {"date": "2021-09-17", "close": 564.25, "volume": 51912.0}, {"date": "2021-09-20", "close": 559.75, "volume": 32164.0}, {"date": "2021-09-21", "close": 558.0, "volume": 23233.0}, {"date": "2021-09-22", "close": 562.25, "volume": 26598.0}, {"date": "2021-09-23", "close": 562.75, "volume": 20627.0}, {"date": "2021-09-24", "close": 563.25, "volume": 35672.0}, {"date": "2021-09-27", "close": 575.25, "volume": 40131.0}, {"date": "2021-09-28", "close": 557.5, "volume": 97473.0}, {"date": "2021-09-29", "close": 551.25, "volume": 99815.0}, {"date": "2021-09-30", "close": 525.5, "volume": 86777.0}, {"date": "2021-10-01", "close": 530.0, "volume": 45127.0}, {"date": "2021-10-04", "close": 526.25, "volume": 44744.0}, {"date": "2021-10-05", "close": 534.0, "volume": 45273.0}, {"date": "2021-10-06", "close": 542.75, "volume": 75780.0}, {"date": "2021-10-07", "close": 553.0, "volume": 43219.0}, {"date": "2021-10-08", "close": 533.75, "volume": 56312.0}, {"date": "2021-10-11", "close": 516.5, "volume": 38315.0}, {"date": "2021-10-12", "close": 515.0, "volume": 35668.0}, {"date": "2021-10-13", "close": 506.25, "volume": 85878.0}, {"date": "2021-10-14", "close": 518.25, "volume": 48701.0}, {"date": "2021-10-15", "close": 500.0, "volume": 78734.0}, {"date": "2021-10-18", "close": 513.5, "volume": 31521.0}, {"date": "2021-10-19", "close": 514.5, "volume": 25061.0}, {"date": "2021-10-20", "close": 516.0, "volume": 20969.0}, {"date": "2021-10-21", "close": 528.25, "volume": 35135.0}, {"date": "2021-10-22", "close": 509.0, "volume": 38998.0}, {"date": "2021-10-25", "close": 502.75, "volume": 43898.0}, {"date": "2021-10-26", "close": 489.75, "volume": 39503.0}, {"date": "2021-10-27", "close": 490.25, "volume": 51332.0}, {"date": "2021-10-28", "close": 474.75, "volume": 91495.0}, {"date": "2021-10-29", "close": 482.5, "volume": 36161.0}, {"date": "2021-11-01", "close": 484.25, "volume": 32002.0}, {"date": "2021-11-02", "close": 487.25, "volume": 35328.0}, {"date": "2021-11-03", "close": 495.5, "volume": 29951.0}, {"date": "2021-11-04", "close": 493.75, "volume": 27173.0}, {"date": "2021-11-05", "close": 487.5, "volume": 35429.0}, {"date": "2021-11-08", "close": 475.75, "volume": 101793.0}, {"date": "2021-11-09", "close": 480.0, "volume": 84765.0}, {"date": "2021-11-10", "close": 362.5, "volume": 484796.0}, {"date": "2021-11-11", "close": 338.75, "volume": 102466.0}, {"date": "2021-11-12", "close": 333.5, "volume": 71726.0}, {"date": "2021-11-15", "close": 335.0, "volume": 69983.0}, {"date": "2021-11-16", "close": 335.0, "volume": 53542.0}, {"date": "2021-11-17", "close": 328.75, "volume": 112729.0}, {"date": "2021-11-18", "close": 316.5, "volume": 124699.0}, {"date": "2021-11-19", "close": 305.0, "volume": 101584.0}, {"date": "2021-11-22", "close": 289.5, "volume": 121245.0}, {"date": "2021-11-23", "close": 283.0, "volume": 127548.0}, {"date": "2021-11-24", "close": 288.5, "volume": 82226.0}, {"date": "2021-11-26", "close": 277.25, "volume": 40521.0}, {"date": "2021-11-29", "close": 270.25, "volume": 115236.0}, {"date": "2021-11-30", "close": 258.0, "volume": 51154.0}, {"date": "2021-12-01", "close": 248.0, "volume": 56425.0}, {"date": "2021-12-02", "close": 255.5, "volume": 44773.0}, {"date": "2021-12-03", "close": 242.25, "volume": 63402.0}, {"date": "2021-12-06", "close": 251.5, "volume": 52299.0}, {"date": "2021-12-07", "close": 255.25, "volume": 53242.0}, {"date": "2021-12-08", "close": 266.75, "volume": 109882.0}, {"date": "2021-12-09", "close": 257.0, "volume": 63397.0}, {"date": "2021-12-10", "close": 250.25, "volume": 55672.0}, {"date": "2021-12-13", "close": 245.0, "volume": 75725.0}, {"date": "2021-12-14", "close": 228.75, "volume": 126877.0}, {"date": "2021-12-15", "close": 233.75, "volume": 175020.0}, {"date": "2021-12-16", "close": 272.5, "volume": 268916.0}, {"date": "2021-12-17", "close": 293.75, "volume": 265011.0}, {"date": "2021-12-20", "close": 306.25, "volume": 356061.0}, {"date": "2021-12-21", "close": 315.0, "volume": 166441.0}, {"date": "2021-12-22", "close": 337.5, "volume": 76954.0}, {"date": "2021-12-23", "close": 337.5, "volume": 85991.0}, {"date": "2021-12-27", "close": 338.25, "volume": 46964.0}, {"date": "2021-12-28", "close": 336.0, "volume": 71042.0}, {"date": "2021-12-29", "close": 332.25, "volume": 51688.0}, {"date": "2021-12-30", "close": 333.5, "volume": 57831.0}, {"date": "2021-12-31", "close": 331.75, "volume": 63255.0}, {"date": "2022-01-03", "close": 334.25, "volume": 35647.0}, {"date": "2022-01-04", "close": 315.25, "volume": 59736.0}, {"date": "2022-01-05", "close": 314.25, "volume": 66226.0}, {"date": "2022-01-06", "close": 318.75, "volume": 49003.0}, {"date": "2022-01-07", "close": 291.5, "volume": 53929.0}, {"date": "2022-01-10", "close": 285.0, "volume": 86529.0}, {"date": "2022-01-11", "close": 295.0, "volume": 51265.0}, {"date": "2022-01-12", "close": 287.25, "volume": 61893.0}, {"date": "2022-01-13", "close": 278.25, "volume": 56076.0}, {"date": "2022-01-14", "close": 260.5, "volume": 68021.0}, {"date": "2022-01-18", "close": 238.5, "volume": 106958.0}, {"date": "2022-01-19", "close": 234.5, "volume": 68866.0}, {"date": "2022-01-20", "close": 222.75, "volume": 121146.0}, {"date": "2022-01-21", "close": 214.75, "volume": 55477.0}, {"date": "2022-01-24", "close": 228.0, "volume": 76892.0}, {"date": "2022-01-25", "close": 215.0, "volume": 60063.0}, {"date": "2022-01-26", "close": 195.25, "volume": 82630.0}, {"date": "2022-01-27", "close": 184.0, "volume": 76168.0}, {"date": "2022-01-28", "close": 192.25, "volume": 90293.0}, {"date": "2022-01-31", "close": 208.0, "volume": 64108.0}, {"date": "2022-02-01", "close": 212.5, "volume": 65384.0}, {"date": "2022-02-02", "close": 188.0, "volume": 102560.0}, {"date": "2022-02-03", "close": 176.5, "volume": 89945.0}, {"date": "2022-02-04", "close": 178.0, "volume": 118681.0}, {"date": "2022-02-07", "close": 174.75, "volume": 69174.0}, {"date": "2022-02-08", "close": 176.25, "volume": 92000.0}, {"date": "2022-02-09", "close": 183.75, "volume": 102742.0}, {"date": "2022-02-10", "close": 171.0, "volume": 73097.0}, {"date": "2022-02-11", "close": 162.75, "volume": 58612.0}, {"date": "2022-02-14", "close": 158.0, "volume": 38827.0}, {"date": "2022-02-15", "close": 164.25, "volume": 82559.0}, {"date": "2022-02-16", "close": 159.25, "volume": 103617.0}, {"date": "2022-02-17", "close": 150.75, "volume": 60841.0}, {"date": "2022-02-18", "close": 150.25, "volume": 84311.0}, {"date": "2022-02-22", "close": 141.75, "volume": 95702.0}, {"date": "2022-02-23", "close": 140.0, "volume": 58802.0}, {"date": "2022-02-24", "close": 154.0, "volume": 59806.0}, {"date": "2022-02-25", "close": 153.25, "volume": 48647.0}, {"date": "2022-02-28", "close": 150.5, "volume": 54247.0}, {"date": "2022-03-01", "close": 143.25, "volume": 111913.0}, {"date": "2022-03-02", "close": 166.25, "volume": 222192.0}, {"date": "2022-03-03", "close": 190.25, "volume": 203890.0}, {"date": "2022-03-04", "close": 189.25, "volume": 247811.0}, {"date": "2022-03-07", "close": 163.5, "volume": 169851.0}, {"date": "2022-03-08", "close": 174.5, "volume": 110454.0}, {"date": "2022-03-09", "close": 177.5, "volume": 62942.0}, {"date": "2022-03-10", "close": 182.5, "volume": 41984.0}, {"date": "2022-03-11", "close": 170.0, "volume": 33260.0}, {"date": "2022-03-14", "close": 162.0, "volume": 41575.0}, {"date": "2022-03-15", "close": 170.25, "volume": 29487.0}, {"date": "2022-03-16", "close": 187.25, "volume": 40660.0}, {"date": "2022-03-17", "close": 186.75, "volume": 40676.0}, {"date": "2022-03-18", "close": 198.5, "volume": 58985.0}, {"date": "2022-03-21", "close": 185.0, "volume": 37168.0}, {"date": "2022-03-22", "close": 190.75, "volume": 27004.0}, {"date": "2022-03-23", "close": 173.25, "volume": 58280.0}, {"date": "2022-03-24", "close": 171.25, "volume": 36038.0}, {"date": "2022-03-25", "close": 158.0, "volume": 212220.0}, {"date": "2022-03-28", "close": 149.75, "volume": 173432.0}, {"date": "2022-03-29", "close": 154.5, "volume": 82438.0}, {"date": "2022-03-30", "close": 161.0, "volume": 153216.0}, {"date": "2022-03-31", "close": 146.25, "volume": 118916.0}, {"date": "2022-04-01", "close": 147.5, "volume": 76174.0}, {"date": "2022-04-04", "close": 161.75, "volume": 77941.0}, {"date": "2022-04-05", "close": 152.5, "volume": 60341.0}, {"date": "2022-04-06", "close": 145.0, "volume": 43234.0}, {"date": "2022-04-07", "close": 145.0, "volume": 85626.0}, {"date": "2022-04-08", "close": 146.25, "volume": 38862.0}, {"date": "2022-04-11", "close": 146.25, "volume": 54424.0}, {"date": "2022-04-12", "close": 148.5, "volume": 67085.0}, {"date": "2022-04-13", "close": 148.25, "volume": 56032.0}, {"date": "2022-04-14", "close": 138.75, "volume": 51796.0}, {"date": "2022-04-18", "close": 133.75, "volume": 38869.0}, {"date": "2022-04-19", "close": 140.0, "volume": 44372.0}, {"date": "2022-04-20", "close": 136.5, "volume": 41130.0}, {"date": "2022-04-21", "close": 127.5, "volume": 77785.0}, {"date": "2022-04-22", "close": 120.25, "volume": 73265.0}, {"date": "2022-04-25", "close": 125.75, "volume": 82046.0}, {"date": "2022-04-26", "close": 116.75, "volume": 54901.0}, {"date": "2022-04-27", "close": 112.75, "volume": 89340.0}, {"date": "2022-04-28", "close": 111.75, "volume": 95425.0}, {"date": "2022-04-29", "close": 103.0, "volume": 94407.0}, {"date": "2022-05-02", "close": 105.25, "volume": 73329.0}, {"date": "2022-05-03", "close": 101.25, "volume": 88930.0}, {"date": "2022-05-04", "close": 103.25, "volume": 74945.0}, {"date": "2022-05-05", "close": 98.25, "volume": 63862.0}, {"date": "2022-05-06", "close": 93.5, "volume": 80259.0}, {"date": "2022-05-09", "close": 86.0, "volume": 73951.0}, {"date": "2022-05-10", "close": 78.0, "volume": 95128.0}, {"date": "2022-05-11", "close": 81.75, "volume": 432961.0}, {"date": "2022-05-12", "close": 102.5, "volume": 377899.0}, {"date": "2022-05-13", "close": 110.75, "volume": 170495.0}, {"date": "2022-05-16", "close": 122.5, "volume": 241673.0}, {"date": "2022-05-17", "close": 123.0, "volume": 122559.0}, {"date": "2022-05-18", "close": 119.0, "volume": 94617.0}, {"date": "2022-05-19", "close": 123.25, "volume": 67072.0}, {"date": "2022-05-20", "close": 126.5, "volume": 84087.0}, {"date": "2022-05-23", "close": 136.0, "volume": 81941.0}, {"date": "2022-05-24", "close": 117.75, "volume": 127862.0}, {"date": "2022-05-25", "close": 123.25, "volume": 86552.0}, {"date": "2022-05-26", "close": 141.5, "volume": 86664.0}, {"date": "2022-05-27", "close": 150.5, "volume": 134561.0}, {"date": "2022-05-31", "close": 129.5, "volume": 109190.0}, {"date": "2022-06-01", "close": 119.375, "volume": 55543.0}, {"date": "2022-06-02", "close": 120.25, "volume": 66362.0}, {"date": "2022-06-03", "close": 117.0, "volume": 48069.0}, {"date": "2022-06-06", "close": 116.0, "volume": 41678.0}, {"date": "2022-06-07", "close": 124.0, "volume": 52443.0}, {"date": "2022-06-08", "close": 121.5, "volume": 40195.0}, {"date": "2022-06-09", "close": 119.25, "volume": 32853.0}, {"date": "2022-06-10", "close": 111.0, "volume": 45485.0}, {"date": "2022-06-13", "close": 100.375, "volume": 68561.0}, {"date": "2022-06-14", "close": 99.25, "volume": 43799.0}, {"date": "2022-06-15", "close": 100.5, "volume": 83766.0}, {"date": "2022-06-16", "close": 87.25, "volume": 64331.0}, {"date": "2022-06-17", "close": 88.75, "volume": 96340.0}, {"date": "2022-06-21", "close": 89.5, "volume": 55745.0}, {"date": "2022-06-22", "close": 89.75, "volume": 84262.0}, {"date": "2022-06-23", "close": 92.75, "volume": 86585.0}, {"date": "2022-06-24", "close": 98.5, "volume": 121298.0}, {"date": "2022-06-27", "close": 89.5, "volume": 41539.0}, {"date": "2022-06-28", "close": 80.0, "volume": 55177.0}, {"date": "2022-06-29", "close": 79.75, "volume": 88061.0}, {"date": "2022-06-30", "close": 76.5, "volume": 63326.0}, {"date": "2022-07-01", "close": 76.75, "volume": 47864.0}, {"date": "2022-07-05", "close": 84.75, "volume": 70412.0}, {"date": "2022-07-06", "close": 81.0, "volume": 53902.0}, {"date": "2022-07-07", "close": 86.5, "volume": 33456.0}, {"date": "2022-07-08", "close": 88.25, "volume": 31551.0}, {"date": "2022-07-11", "close": 85.25, "volume": 47113.0}, {"date": "2022-07-12", "close": 89.5, "volume": 28744.0}, {"date": "2022-07-13", "close": 93.0, "volume": 48909.0}, {"date": "2022-07-14", "close": 86.5, "volume": 34694.0}, {"date": "2022-07-15", "close": 82.75, "volume": 44813.0}, {"date": "2022-07-18", "close": 81.75, "volume": 57900.0}, {"date": "2022-07-19", "close": 87.0, "volume": 40561.0}, {"date": "2022-07-20", "close": 93.25, "volume": 58139.0}, {"date": "2022-07-21", "close": 97.25, "volume": 31550.0}, {"date": "2022-07-22", "close": 91.75, "volume": 39734.0}, {"date": "2022-07-25", "close": 87.25, "volume": 39981.0}, {"date": "2022-07-26", "close": 75.375, "volume": 42463.0}, {"date": "2022-07-27", "close": 76.75, "volume": 55122.0}, {"date": "2022-07-28", "close": 83.0, "volume": 69873.0}, {"date": "2022-07-29", "close": 87.25, "volume": 34749.0}, {"date": "2022-08-01", "close": 88.0, "volume": 37168.0}, {"date": "2022-08-02", "close": 87.75, "volume": 29944.0}, {"date": "2022-08-03", "close": 93.75, "volume": 38993.0}, {"date": "2022-08-04", "close": 93.0, "volume": 32887.0}, {"date": "2022-08-05", "close": 95.5, "volume": 41733.0}, {"date": "2022-08-08", "close": 105.5, "volume": 71477.0}, {"date": "2022-08-09", "close": 96.75, "volume": 56041.0}, {"date": "2022-08-10", "close": 97.5, "volume": 84196.0}, {"date": "2022-08-11", "close": 95.0, "volume": 50960.0}, {"date": "2022-08-12", "close": 98.75, "volume": 63699.0}, {"date": "2022-08-15", "close": 96.25, "volume": 34328.0}, {"date": "2022-08-16", "close": 103.75, "volume": 115516.0}, {"date": "2022-08-17", "close": 99.0, "volume": 73595.0}, {"date": "2022-08-18", "close": 87.5, "volume": 39336.0}, {"date": "2022-08-19", "close": 77.75, "volume": 59590.0}, {"date": "2022-08-22", "close": 75.5, "volume": 37445.0}, {"date": "2022-08-23", "close": 76.0, "volume": 24883.0}, {"date": "2022-08-24", "close": 76.75, "volume": 58351.0}, {"date": "2022-08-25", "close": 77.5, "volume": 35817.0}, {"date": "2022-08-26", "close": 72.5, "volume": 78056.0}, {"date": "2022-08-29", "close": 73.5, "volume": 31937.0}, {"date": "2022-08-30", "close": 73.75, "volume": 28650.0}, {"date": "2022-08-31", "close": 71.5, "volume": 39304.0}, {"date": "2022-09-01", "close": 86.0, "volume": 125656.0}, {"date": "2022-09-02", "close": 77.75, "volume": 50621.0}, {"date": "2022-09-06", "close": 66.5, "volume": 65999.0}, {"date": "2022-09-07", "close": 73.0, "volume": 44265.0}, {"date": "2022-09-08", "close": 75.25, "volume": 28975.0}, {"date": "2022-09-09", "close": 77.25, "volume": 24321.0}, {"date": "2022-09-12", "close": 85.0, "volume": 53989.0}, {"date": "2022-09-13", "close": 76.0, "volume": 70842.0}, {"date": "2022-09-14", "close": 71.25, "volume": 42768.0}, {"date": "2022-09-15", "close": 72.0, "volume": 37965.0}, {"date": "2022-09-16", "close": 69.75, "volume": 110449.0}, {"date": "2022-09-19", "close": 97.25, "volume": 2654578.0}, {"date": "2022-09-20", "close": 98.5, "volume": 282314.0}, {"date": "2022-09-21", "close": 102.0, "volume": 279926.0}, {"date": "2022-09-22", "close": 97.75, "volume": 109420.0}, {"date": "2022-09-23", "close": 100.0, "volume": 70327.0}, {"date": "2022-09-26", "close": 97.25, "volume": 67900.0}, {"date": "2022-09-27", "close": 101.25, "volume": 58459.0}, {"date": "2022-09-28", "close": 104.5, "volume": 45394.0}, {"date": "2022-09-29", "close": 100.25, "volume": 38094.0}, {"date": "2022-09-30", "close": 101.25, "volume": 43896.0}, {"date": "2022-10-03", "close": 97.5, "volume": 67326.0}, {"date": "2022-10-04", "close": 100.5, "volume": 71448.0}, {"date": "2022-10-05", "close": 101.0, "volume": 27667.0}, {"date": "2022-10-06", "close": 97.75, "volume": 31368.0}, {"date": "2022-10-07", "close": 98.0, "volume": 36439.0}, {"date": "2022-10-10", "close": 96.25, "volume": 48156.0}, {"date": "2022-10-11", "close": 98.0, "volume": 43737.0}, {"date": "2022-10-12", "close": 99.25, "volume": 26182.0}, {"date": "2022-10-13", "close": 96.0, "volume": 58548.0}, {"date": "2022-10-14", "close": 94.75, "volume": 33449.0}, {"date": "2022-10-17", "close": 96.25, "volume": 36126.0}, {"date": "2022-10-18", "close": 97.25, "volume": 35452.0}, {"date": "2022-10-19", "close": 92.0, "volume": 34991.0}, {"date": "2022-10-20", "close": 92.0, "volume": 22021.0}, {"date": "2022-10-21", "close": 92.75, "volume": 22003.0}, {"date": "2022-10-24", "close": 94.0, "volume": 26544.0}, {"date": "2022-10-25", "close": 98.0, "volume": 37883.0}, {"date": "2022-10-26", "close": 94.25, "volume": 25654.0}, {"date": "2022-10-27", "close": 92.5, "volume": 21899.0}, {"date": "2022-10-28", "close": 89.75, "volume": 24803.0}, {"date": "2022-10-31", "close": 88.0, "volume": 32613.0}, {"date": "2022-11-01", "close": 89.0, "volume": 21175.0}, {"date": "2022-11-02", "close": 87.5, "volume": 30846.0}, {"date": "2022-11-03", "close": 86.75, "volume": 20619.0}, {"date": "2022-11-04", "close": 87.75, "volume": 19805.0}, {"date": "2022-11-07", "close": 93.25, "volume": 21323.0}, {"date": "2022-11-08", "close": 95.75, "volume": 23036.0}, {"date": "2022-11-09", "close": 85.25, "volume": 44514.0}, {"date": "2022-11-10", "close": 111.75, "volume": 165101.0}, {"date": "2022-11-11", "close": 132.0, "volume": 129801.0}, {"date": "2022-11-14", "close": 133.0, "volume": 61356.0}, {"date": "2022-11-15", "close": 136.0, "volume": 43349.0}, {"date": "2022-11-16", "close": 127.5, "volume": 29778.0}, {"date": "2022-11-17", "close": 123.0, "volume": 25727.0}, {"date": "2022-11-18", "close": 120.0, "volume": 22144.0}, {"date": "2022-11-21", "close": 114.5, "volume": 27503.0}, {"date": "2022-11-22", "close": 110.25, "volume": 19610.0}, {"date": "2022-11-23", "close": 110.75, "volume": 15090.0}, {"date": "2022-11-25", "close": 113.75, "volume": 7920.0}, {"date": "2022-11-28", "close": 107.75, "volume": 22395.0}, {"date": "2022-11-29", "close": 116.5, "volume": 19666.0}, {"date": "2022-11-30", "close": 126.25, "volume": 28993.0}, {"date": "2022-12-01", "close": 127.25, "volume": 18476.0}, {"date": "2022-12-02", "close": 128.75, "volume": 31763.0}, {"date": "2022-12-05", "close": 130.25, "volume": 26064.0}, {"date": "2022-12-06", "close": 116.75, "volume": 23769.0}, {"date": "2022-12-07", "close": 122.5, "volume": 17086.0}, {"date": "2022-12-08", "close": 130.0, "volume": 14322.0}, {"date": "2022-12-09", "close": 132.75, "volume": 24786.0}, {"date": "2022-12-12", "close": 130.5, "volume": 28384.0}, {"date": "2022-12-13", "close": 117.0, "volume": 29123.0}, {"date": "2022-12-14", "close": 119.75, "volume": 21724.0}, {"date": "2022-12-15", "close": 123.75, "volume": 35311.0}, {"date": "2022-12-16", "close": 122.25, "volume": 41676.0}, {"date": "2022-12-19", "close": 118.25, "volume": 14407.0}, {"date": "2022-12-20", "close": 112.75, "volume": 14433.0}, {"date": "2022-12-21", "close": 121.75, "volume": 22182.0}, {"date": "2022-12-22", "close": 123.75, "volume": 16798.0}, {"date": "2022-12-23", "close": 120.75, "volume": 13152.0}, {"date": "2022-12-27", "close": 122.0, "volume": 21308.0}, {"date": "2022-12-28", "close": 117.25, "volume": 14918.0}, {"date": "2022-12-29", "close": 118.75, "volume": 12134.0}, {"date": "2022-12-30", "close": 119.75, "volume": 18085.0}, {"date": "2023-01-03", "close": 118.25, "volume": 14322.0}, {"date": "2023-01-04", "close": 120.25, "volume": 13035.0}, {"date": "2023-01-05", "close": 125.0, "volume": 9232.0}, {"date": "2023-01-06", "close": 125.75, "volume": 9043.0}, {"date": "2023-01-09", "close": 126.25, "volume": 11974.0}, {"date": "2023-01-10", "close": 134.25, "volume": 13823.0}, {"date": "2023-01-11", "close": 141.75, "volume": 23922.0}, {"date": "2023-01-12", "close": 147.5, "volume": 14943.0}, {"date": "2023-01-13", "close": 144.0, "volume": 12516.0}, {"date": "2023-01-17", "close": 144.5, "volume": 17779.0}, {"date": "2023-01-18", "close": 144.25, "volume": 20570.0}, {"date": "2023-01-19", "close": 137.75, "volume": 18339.0}, {"date": "2023-01-20", "close": 127.0, "volume": 23005.0}, {"date": "2023-01-23", "close": 145.25, "volume": 35354.0}, {"date": "2023-01-24", "close": 140.5, "volume": 13666.0}, {"date": "2023-01-25", "close": 139.0, "volume": 11397.0}, {"date": "2023-01-26", "close": 139.0, "volume": 12745.0}, {"date": "2023-01-27", "close": 147.25, "volume": 15743.0}, {"date": "2023-01-30", "close": 140.0, "volume": 21157.0}, {"date": "2023-01-31", "close": 145.0, "volume": 24904.0}, {"date": "2023-02-01", "close": 154.75, "volume": 52101.0}, {"date": "2023-02-02", "close": 159.25, "volume": 48208.0}, {"date": "2023-02-03", "close": 153.75, "volume": 17978.0}, {"date": "2023-02-06", "close": 145.5, "volume": 19841.0}, {"date": "2023-02-07", "close": 141.5, "volume": 20956.0}, {"date": "2023-02-08", "close": 141.125, "volume": 16673.0}, {"date": "2023-02-09", "close": 113.5, "volume": 219898.0}, {"date": "2023-02-10", "close": 114.0, "volume": 37442.0}, {"date": "2023-02-13", "close": 112.0, "volume": 79360.0}, {"date": "2023-02-14", "close": 115.75, "volume": 69261.0}, {"date": "2023-02-15", "close": 113.0, "volume": 43500.0}, {"date": "2023-02-16", "close": 111.25, "volume": 57347.0}, {"date": "2023-02-17", "close": 111.75, "volume": 30865.0}, {"date": "2023-02-21", "close": 105.75, "volume": 37233.0}, {"date": "2023-02-22", "close": 102.5, "volume": 48887.0}, {"date": "2023-02-23", "close": 110.5, "volume": 27758.0}, {"date": "2023-02-24", "close": 111.5, "volume": 22522.0}, {"date": "2023-02-27", "close": 108.0, "volume": 21428.0}, {"date": "2023-02-28", "close": 108.0, "volume": 28685.0}, {"date": "2023-03-01", "close": 106.5, "volume": 16841.0}, {"date": "2023-03-02", "close": 102.25, "volume": 26262.0}, {"date": "2023-03-03", "close": 103.75, "volume": 25992.0}, {"date": "2023-03-06", "close": 100.75, "volume": 25170.0}, {"date": "2023-03-07", "close": 103.25, "volume": 32042.0}, {"date": "2023-03-08", "close": 103.75, "volume": 27530.0}, {"date": "2023-03-09", "close": 88.75, "volume": 61548.0}, {"date": "2023-03-10", "close": 87.5, "volume": 33417.0}, {"date": "2023-03-13", "close": 79.0, "volume": 52227.0}, {"date": "2023-03-14", "close": 81.5, "volume": 39257.0}, {"date": "2023-03-15", "close": 81.25, "volume": 36668.0}, {"date": "2023-03-16", "close": 82.5, "volume": 48356.0}, {"date": "2023-03-17", "close": 66.25, "volume": 204167.0}, {"date": "2023-03-20", "close": 65.0, "volume": 42779.0}, {"date": "2023-03-21", "close": 63.75, "volume": 105351.0}, {"date": "2023-03-22", "close": 69.25, "volume": 63661.0}, {"date": "2023-03-23", "close": 72.5, "volume": 55255.0}, {"date": "2023-03-24", "close": 67.0, "volume": 53128.0}, {"date": "2023-03-27", "close": 62.75, "volume": 30211.0}, {"date": "2023-03-28", "close": 67.75, "volume": 67351.0}, {"date": "2023-03-29", "close": 64.0, "volume": 36921.0}, {"date": "2023-03-30", "close": 64.75, "volume": 36169.0}, {"date": "2023-03-31", "close": 66.0, "volume": 39970.0}, {"date": "2023-04-03", "close": 63.0, "volume": 41402.0}, {"date": "2023-04-04", "close": 61.75, "volume": 37303.0}, {"date": "2023-04-05", "close": 58.75, "volume": 57047.0}, {"date": "2023-04-06", "close": 57.5, "volume": 30525.0}, {"date": "2023-04-10", "close": 56.75, "volume": 32374.0}, {"date": "2023-04-11", "close": 58.0, "volume": 40883.0}, {"date": "2023-04-12", "close": 55.5, "volume": 27443.0}, {"date": "2023-04-13", "close": 56.0, "volume": 28479.0}, {"date": "2023-04-14", "close": 63.5, "volume": 91230.0}, {"date": "2023-04-17", "close": 66.25, "volume": 50417.0}, {"date": "2023-04-18", "close": 71.5, "volume": 78919.0}, {"date": "2023-04-19", "close": 69.75, "volume": 46824.0}, {"date": "2023-04-20", "close": 67.25, "volume": 21398.0}, {"date": "2023-04-21", "close": 67.5, "volume": 33623.0}, {"date": "2023-04-24", "close": 68.75, "volume": 20245.0}, {"date": "2023-04-25", "close": 69.0, "volume": 24103.0}, {"date": "2023-04-26", "close": 71.0, "volume": 35437.0}, {"date": "2023-04-27", "close": 72.75, "volume": 18505.0}, {"date": "2023-04-28", "close": 74.25, "volume": 17934.0}, {"date": "2023-05-01", "close": 71.75, "volume": 27646.0}, {"date": "2023-05-02", "close": 70.0, "volume": 21797.0}, {"date": "2023-05-03", "close": 70.25, "volume": 32378.0}, {"date": "2023-05-04", "close": 66.5, "volume": 28329.0}, {"date": "2023-05-05", "close": 68.75, "volume": 27881.0}, {"date": "2023-05-08", "close": 74.75, "volume": 54099.0}, {"date": "2023-05-09", "close": 64.5, "volume": 55250.0}, {"date": "2023-05-10", "close": 62.5, "volume": 80747.0}, {"date": "2023-05-11", "close": 74.5, "volume": 259604.0}, {"date": "2023-05-12", "close": 73.25, "volume": 50415.0}, {"date": "2023-05-15", "close": 75.0, "volume": 36473.0}, {"date": "2023-05-16", "close": 74.5, "volume": 52909.0}, {"date": "2023-05-17", "close": 88.75, "volume": 85817.0}, {"date": "2023-05-18", "close": 90.25, "volume": 34254.0}, {"date": "2023-05-19", "close": 86.25, "volume": 32221.0}, {"date": "2023-05-22", "close": 90.0, "volume": 27998.0}, {"date": "2023-05-23", "close": 89.25, "volume": 34100.0}, {"date": "2023-05-24", "close": 86.5, "volume": 21575.0}, {"date": "2023-05-25", "close": 83.25, "volume": 21901.0}, {"date": "2023-05-26", "close": 87.5, "volume": 31939.0}, {"date": "2023-05-30", "close": 90.5, "volume": 24709.0}, {"date": "2023-05-31", "close": 86.5, "volume": 85494.0}, {"date": "2023-06-01", "close": 72.75, "volume": 103269.0}, {"date": "2023-06-02", "close": 73.75, "volume": 60909.0}, {"date": "2023-06-05", "close": 71.75, "volume": 31944.0}, {"date": "2023-06-06", "close": 74.0, "volume": 69965.0}, {"date": "2023-06-07", "close": 80.5, "volume": 54570.0}, {"date": "2023-06-08", "close": 78.25, "volume": 37423.0}, {"date": "2023-06-09", "close": 74.75, "volume": 24437.0}, {"date": "2023-06-12", "close": 75.75, "volume": 35184.0}, {"date": "2023-06-13", "close": 76.5, "volume": 33745.0}, {"date": "2023-06-14", "close": 73.5, "volume": 32432.0}, {"date": "2023-06-15", "close": 74.0, "volume": 34081.0}, {"date": "2023-06-16", "close": 71.0, "volume": 72905.0}, {"date": "2023-06-20", "close": 68.0, "volume": 27169.0}, {"date": "2023-06-21", "close": 66.75, "volume": 28563.0}, {"date": "2023-06-22", "close": 63.5, "volume": 40081.0}, {"date": "2023-06-23", "close": 64.75, "volume": 56314.0}, {"date": "2023-06-26", "close": 66.5, "volume": 32282.0}, {"date": "2023-06-27", "close": 71.75, "volume": 30179.0}, {"date": "2023-06-28", "close": 72.25, "volume": 28084.0}, {"date": "2023-06-29", "close": 72.5, "volume": 28141.0}, {"date": "2023-06-30", "close": 69.5, "volume": 29826.0}, {"date": "2023-07-03", "close": 69.0, "volume": 15536.0}, {"date": "2023-07-05", "close": 67.75, "volume": 30306.0}, {"date": "2023-07-06", "close": 64.25, "volume": 28057.0}, {"date": "2023-07-07", "close": 68.75, "volume": 20788.0}, {"date": "2023-07-10", "close": 75.0, "volume": 34385.0}, {"date": "2023-07-11", "close": 76.0, "volume": 21256.0}, {"date": "2023-07-12", "close": 79.25, "volume": 20688.0}, {"date": "2023-07-13", "close": 77.75, "volume": 33559.0}, {"date": "2023-07-14", "close": 71.5, "volume": 26763.0}, {"date": "2023-07-17", "close": 70.25, "volume": 25390.0}, {"date": "2023-07-18", "close": 71.0, "volume": 40596.0}, {"date": "2023-07-19", "close": 71.75, "volume": 27529.0}, {"date": "2023-07-20", "close": 70.75, "volume": 18061.0}, {"date": "2023-07-21", "close": 72.5, "volume": 22845.0}, {"date": "2023-07-24", "close": 73.25, "volume": 19627.0}, {"date": "2023-07-25", "close": 73.5, "volume": 15883.0}, {"date": "2023-07-26", "close": 79.5, "volume": 34578.0}, {"date": "2023-07-27", "close": 77.0, "volume": 59426.0}, {"date": "2023-07-28", "close": 78.0, "volume": 21672.0}, {"date": "2023-07-31", "close": 78.0, "volume": 29513.0}, {"date": "2023-08-01", "close": 78.75, "volume": 24579.0}, {"date": "2023-08-02", "close": 77.5, "volume": 21282.0}, {"date": "2023-08-03", "close": 79.5, "volume": 20767.0}, {"date": "2023-08-04", "close": 80.0, "volume": 21879.0}, {"date": "2023-08-07", "close": 82.5, "volume": 26497.0}, {"date": "2023-08-08", "close": 76.75, "volume": 26334.0}, {"date": "2023-08-09", "close": 68.25, "volume": 92074.0}, {"date": "2023-08-10", "close": 59.25, "volume": 86091.0}, {"date": "2023-08-11", "close": 61.0, "volume": 45443.0}, {"date": "2023-08-14", "close": 58.0, "volume": 32857.0}, {"date": "2023-08-15", "close": 58.75, "volume": 33098.0}, {"date": "2023-08-16", "close": 58.75, "volume": 34254.0}, {"date": "2023-08-17", "close": 58.25, "volume": 25429.0}, {"date": "2023-08-18", "close": 58.5, "volume": 37149.0}, {"date": "2023-08-21", "close": 57.0, "volume": 50506.0}, {"date": "2023-08-22", "close": 55.5, "volume": 45954.0}, {"date": "2023-08-23", "close": 53.75, "volume": 65211.0}, {"date": "2023-08-24", "close": 51.0, "volume": 36062.0}, {"date": "2023-08-25", "close": 54.25, "volume": 44432.0}, {"date": "2023-08-28", "close": 54.75, "volume": 13121.0}, {"date": "2023-08-29", "close": 55.25, "volume": 13049.0}, {"date": "2023-08-30", "close": 55.5, "volume": 24781.0}, {"date": "2023-08-31", "close": 54.25, "volume": 15737.0}, {"date": "2023-09-01", "close": 57.5, "volume": 68241.0}, {"date": "2023-09-05", "close": 56.625, "volume": 29762.0}, {"date": "2023-09-06", "close": 56.25, "volume": 19741.0}, {"date": "2023-09-07", "close": 54.75, "volume": 29362.0}, {"date": "2023-09-08", "close": 55.5, "volume": 20139.0}, {"date": "2023-09-11", "close": 55.0, "volume": 17041.0}, {"date": "2023-09-12", "close": 54.5, "volume": 14025.0}, {"date": "2023-09-13", "close": 57.75, "volume": 16591.0}, {"date": "2023-09-14", "close": 57.5, "volume": 44829.0}, {"date": "2023-09-15", "close": 56.25, "volume": 90986.0}, {"date": "2023-09-18", "close": 55.25, "volume": 31935.0}, {"date": "2023-09-19", "close": 54.5, "volume": 36067.0}, {"date": "2023-09-20", "close": 53.0, "volume": 23390.0}, {"date": "2023-09-21", "close": 46.625, "volume": 53884.0}, {"date": "2023-09-22", "close": 43.25, "volume": 65040.0}, {"date": "2023-09-25", "close": 40.875, "volume": 26809.0}, {"date": "2023-09-26", "close": 39.25, "volume": 41782.0}, {"date": "2023-09-27", "close": 37.75, "volume": 30682.0}, {"date": "2023-09-28", "close": 41.25, "volume": 39628.0}, {"date": "2023-09-29", "close": 42.75, "volume": 35066.0}, {"date": "2023-10-02", "close": 41.25, "volume": 28201.0}, {"date": "2023-10-03", "close": 38.0, "volume": 59564.0}, {"date": "2023-10-04", "close": 37.75, "volume": 38413.0}, {"date": "2023-10-05", "close": 37.0, "volume": 32558.0}, {"date": "2023-10-06", "close": 35.0, "volume": 27017.0}, {"date": "2023-10-09", "close": 34.25, "volume": 33512.0}, {"date": "2023-10-10", "close": 35.75, "volume": 18580.0}, {"date": "2023-10-11", "close": 34.75, "volume": 11723.0}, {"date": "2023-10-12", "close": 33.0, "volume": 23330.0}, {"date": "2023-10-13", "close": 33.75, "volume": 55789.0}, {"date": "2023-10-16", "close": 34.75, "volume": 11568.0}, {"date": "2023-10-17", "close": 36.0, "volume": 16877.0}, {"date": "2023-10-18", "close": 32.5, "volume": 27100.0}, {"date": "2023-10-19", "close": 33.5, "volume": 34532.0}, {"date": "2023-10-20", "close": 32.0, "volume": 32003.0}, {"date": "2023-10-23", "close": 31.5, "volume": 20244.0}, {"date": "2023-10-24", "close": 29.5, "volume": 46490.0}, {"date": "2023-10-25", "close": 25.5, "volume": 51048.0}, {"date": "2023-10-26", "close": 24.98, "volume": 39556.0}, {"date": "2023-10-27", "close": 24.0, "volume": 44705.0}, {"date": "2023-10-30", "close": 24.275, "volume": 26470.0}, {"date": "2023-10-31", "close": 24.25, "volume": 18779.0}, {"date": "2023-11-01", "close": 21.0, "volume": 57620.0}, {"date": "2023-11-02", "close": 21.74, "volume": 59855.0}, {"date": "2023-11-03", "close": 22.75, "volume": 64950.0}, {"date": "2023-11-06", "close": 22.5275, "volume": 68876.0}, {"date": "2023-11-07", "close": 23.5, "volume": 64525.0}, {"date": "2023-11-08", "close": 22.935, "volume": 43284.0}, {"date": "2023-11-09", "close": 20.475, "volume": 80615.0}, {"date": "2023-11-10", "close": 14.0975, "volume": 261387.0}, {"date": "2023-11-13", "close": 14.6475, "volume": 143244.0}, {"date": "2023-11-14", "close": 15.25, "volume": 92266.0}, {"date": "2023-11-15", "close": 15.69, "volume": 90781.0}, {"date": "2023-11-16", "close": 14.84, "volume": 45256.0}, {"date": "2023-11-17", "close": 16.7625, "volume": 65522.0}, {"date": "2023-11-20", "close": 20.6175, "volume": 100586.0}, {"date": "2023-11-21", "close": 19.84, "volume": 112137.0}, {"date": "2023-11-22", "close": 17.2525, "volume": 55842.0}, {"date": "2023-11-24", "close": 17.06, "volume": 13264.0}, {"date": "2023-11-27", "close": 16.57, "volume": 40892.0}, {"date": "2023-11-28", "close": 15.5525, "volume": 39965.0}, {"date": "2023-11-29", "close": 15.405, "volume": 36858.0}, {"date": "2023-11-30", "close": 15.51, "volume": 53126.0}, {"date": "2023-12-01", "close": 16.4525, "volume": 43811.0}, {"date": "2023-12-04", "close": 20.96, "volume": 122938.0}, {"date": "2023-12-05", "close": 22.21, "volume": 78827.0}, {"date": "2023-12-06", "close": 30.75, "volume": 245309.0}, {"date": "2023-12-07", "close": 28.75, "volume": 83409.0}, {"date": "2023-12-08", "close": 31.125, "volume": 80309.0}, {"date": "2023-12-11", "close": 27.75, "volume": 37437.0}, {"date": "2023-12-12", "close": 26.25, "volume": 27978.0}, {"date": "2023-12-13", "close": 25.5, "volume": 49353.0}, {"date": "2023-12-14", "close": 26.0, "volume": 99294.0}, {"date": "2023-12-15", "close": 23.75, "volume": 53199.0}, {"date": "2023-12-18", "close": 26.25, "volume": 39406.0}, {"date": "2023-12-19", "close": 28.75, "volume": 42258.0}, {"date": "2023-12-20", "close": 26.875, "volume": 32419.0}, {"date": "2023-12-21", "close": 27.125, "volume": 22401.0}, {"date": "2023-12-22", "close": 25.75, "volume": 35645.0}, {"date": "2023-12-26", "close": 24.765, "volume": 38346.0}, {"date": "2023-12-27", "close": 26.0, "volume": 42980.0}, {"date": "2023-12-28", "close": 27.0, "volume": 51392.0}, {"date": "2023-12-29", "close": 25.75, "volume": 22979.0}, {"date": "2024-01-02", "close": 23.3575, "volume": 52151.0}, {"date": "2024-01-03", "close": 21.4925, "volume": 34600.0}, {"date": "2024-01-04", "close": 23.49, "volume": 45726.0}, {"date": "2024-01-05", "close": 22.95, "volume": 16911.0}, {"date": "2024-01-08", "close": 24.6725, "volume": 38802.0}, {"date": "2024-01-09", "close": 23.975, "volume": 30056.0}, {"date": "2024-01-10", "close": 22.75, "volume": 18032.0}, {"date": "2024-01-11", "close": 23.1625, "volume": 23112.0}, {"date": "2024-01-12", "close": 21.14, "volume": 29243.0}, {"date": "2024-01-16", "close": 20.105, "volume": 24606.0}, {"date": "2024-01-17", "close": 18.465, "volume": 43702.0}, {"date": "2024-01-18", "close": 18.9675, "volume": 22467.0}, {"date": "2024-01-19", "close": 18.625, "volume": 29375.0}, {"date": "2024-01-22", "close": 21.4175, "volume": 31534.0}, {"date": "2024-01-23", "close": 20.5175, "volume": 12707.0}, {"date": "2024-01-24", "close": 25.75, "volume": 118942.0}, {"date": "2024-01-25", "close": 25.0, "volume": 26367.0}, {"date": "2024-01-26", "close": 26.25, "volume": 31565.0}, {"date": "2024-01-29", "close": 25.75, "volume": 32814.0}, {"date": "2024-01-30", "close": 24.5775, "volume": 17948.0}, {"date": "2024-01-31", "close": 25.5, "volume": 17214.0}, {"date": "2024-02-01", "close": 28.75, "volume": 37484.0}, {"date": "2024-02-02", "close": 28.5, "volume": 18116.0}, {"date": "2024-02-05", "close": 30.25, "volume": 45832.0}, {"date": "2024-02-06", "close": 30.25, "volume": 17068.0}, {"date": "2024-02-07", "close": 29.0, "volume": 12031.0}, {"date": "2024-02-08", "close": 32.25, "volume": 45708.0}, {"date": "2024-02-09", "close": 35.0, "volume": 54005.0}, {"date": "2024-02-12", "close": 36.0, "volume": 29707.0}, {"date": "2024-02-13", "close": 33.75, "volume": 39336.0}, {"date": "2024-02-14", "close": 35.25, "volume": 27508.0}, {"date": "2024-02-15", "close": 38.25, "volume": 60166.0}, {"date": "2024-02-16", "close": 36.75, "volume": 23549.0}, {"date": "2024-02-20", "close": 35.25, "volume": 38838.0}, {"date": "2024-02-21", "close": 33.5, "volume": 26036.0}, {"date": "2024-02-22", "close": 33.25, "volume": 34122.0}, {"date": "2024-02-23", "close": 32.75, "volume": 26736.0}, {"date": "2024-02-26", "close": 33.0, "volume": 21393.0}, {"date": "2024-02-27", "close": 37.5, "volume": 34569.0}, {"date": "2024-02-28", "close": 43.5, "volume": 38223.0}, {"date": "2024-02-29", "close": 46.5, "volume": 43743.0}, {"date": "2024-03-01", "close": 51.5, "volume": 61263.0}, {"date": "2024-03-04", "close": 52.0, "volume": 84840.0}, {"date": "2024-03-05", "close": 48.5, "volume": 45053.0}, {"date": "2024-03-06", "close": 46.25, "volume": 27745.0}, {"date": "2024-03-07", "close": 49.75, "volume": 23918.0}, {"date": "2024-03-08", "close": 48.75, "volume": 26834.0}, {"date": "2024-03-11", "close": 49.0, "volume": 53347.0}, {"date": "2024-03-12", "close": 51.0, "volume": 53624.0}, {"date": "2024-03-13", "close": 41.5, "volume": 129507.0}, {"date": "2024-03-14", "close": 37.5, "volume": 59020.0}, {"date": "2024-03-15", "close": 39.0, "volume": 53113.0}, {"date": "2024-03-18", "close": 37.75, "volume": 45537.0}, {"date": "2024-03-19", "close": 38.25, "volume": 26368.0}, {"date": "2024-03-20", "close": 40.25, "volume": 26472.0}, {"date": "2024-03-21", "close": 41.0, "volume": 18554.0}, {"date": "2024-03-22", "close": 38.0, "volume": 25314.0}, {"date": "2024-03-25", "close": 36.0, "volume": 21954.0}, {"date": "2024-03-26", "close": 37.25, "volume": 30698.0}, {"date": "2024-03-27", "close": 39.0, "volume": 55710.0}, {"date": "2024-03-28", "close": 43.5, "volume": 53433.0}, {"date": "2024-04-01", "close": 46.0, "volume": 29495.0}, {"date": "2024-04-02", "close": 44.25, "volume": 29817.0}, {"date": "2024-04-03", "close": 48.5, "volume": 26961.0}, {"date": "2024-04-04", "close": 47.75, "volume": 30235.0}, {"date": "2024-04-05", "close": 49.0, "volume": 18475.0}, {"date": "2024-04-08", "close": 48.0, "volume": 22265.0}, {"date": "2024-04-09", "close": 50.25, "volume": 18496.0}, {"date": "2024-04-10", "close": 45.0, "volume": 21670.0}, {"date": "2024-04-11", "close": 44.5, "volume": 14652.0}, {"date": "2024-04-12", "close": 42.0, "volume": 19475.0}, {"date": "2024-04-15", "close": 38.75, "volume": 18228.0}, {"date": "2024-04-16", "close": 39.125, "volume": 27390.0}, {"date": "2024-04-17", "close": 38.0, "volume": 11430.0}, {"date": "2024-04-18", "close": 38.25, "volume": 11764.0}, {"date": "2024-04-19", "close": 36.75, "volume": 17532.0}, {"date": "2024-04-22", "close": 37.5, "volume": 14643.0}, {"date": "2024-04-23", "close": 40.0, "volume": 15604.0}, {"date": "2024-04-24", "close": 38.25, "volume": 12677.0}, {"date": "2024-04-25", "close": 37.5, "volume": 8872.0}, {"date": "2024-04-26", "close": 37.875, "volume": 8841.0}, {"date": "2024-04-29", "close": 39.75, "volume": 15039.0}, {"date": "2024-04-30", "close": 38.0, "volume": 16512.0}, {"date": "2024-05-01", "close": 39.0, "volume": 11857.0}, {"date": "2024-05-02", "close": 40.0, "volume": 9060.0}, {"date": "2024-05-03", "close": 40.25, "volume": 11509.0}, {"date": "2024-05-06", "close": 42.5, "volume": 17640.0}, {"date": "2024-05-07", "close": 42.0, "volume": 16428.0}, {"date": "2024-05-08", "close": 38.25, "volume": 34806.0}, {"date": "2024-05-09", "close": 39.25, "volume": 12707.0}, {"date": "2024-05-10", "close": 38.5, "volume": 12768.0}, {"date": "2024-05-13", "close": 36.5, "volume": 15957.0}, {"date": "2024-05-14", "close": 37.0, "volume": 15722.0}, {"date": "2024-05-15", "close": 37.0, "volume": 15723.0}, {"date": "2024-05-16", "close": 37.25, "volume": 9678.0}, {"date": "2024-05-17", "close": 37.0, "volume": 17243.0}, {"date": "2024-05-20", "close": 36.75, "volume": 28203.0}, {"date": "2024-05-21", "close": 35.375, "volume": 8128.0}, {"date": "2024-05-22", "close": 33.5, "volume": 22534.0}, {"date": "2024-05-23", "close": 31.0, "volume": 22738.0}, {"date": "2024-05-24", "close": 32.0, "volume": 12685.0}, {"date": "2024-05-28", "close": 29.5, "volume": 21068.0}, {"date": "2024-05-29", "close": 30.5, "volume": 15320.0}, {"date": "2024-05-30", "close": 31.0, "volume": 12696.0}, {"date": "2024-05-31", "close": 31.25, "volume": 9071.0}, {"date": "2024-06-03", "close": 29.5, "volume": 17986.0}, {"date": "2024-06-04", "close": 29.0, "volume": 16409.0}, {"date": "2024-06-05", "close": 30.25, "volume": 11319.0}, {"date": "2024-06-06", "close": 29.25, "volume": 8831.0}, {"date": "2024-06-07", "close": 28.0, "volume": 13891.0}, {"date": "2024-06-10", "close": 27.75, "volume": 23769.0}, {"date": "2024-06-11", "close": 28.75, "volume": 7071.0}, {"date": "2024-06-12", "close": 28.75, "volume": 18731.0}, {"date": "2024-06-13", "close": 26.0, "volume": 21115.0}, {"date": "2024-06-14", "close": 25.25, "volume": 13411.0}, {"date": "2024-06-17", "close": 24.2, "volume": 18885.0}, {"date": "2024-06-18", "close": 22.5875, "volume": 20836.0}, {"date": "2024-06-20", "close": 22.2525, "volume": 37106.0}, {"date": "2024-06-21", "close": 21.6875, "volume": 28753.0}, {"date": "2024-06-24", "close": 23.4975, "volume": 24915.0}, {"date": "2024-06-25", "close": 22.0225, "volume": 9877.0}, {"date": "2024-06-26", "close": 24.545, "volume": 15492.0}, {"date": "2024-06-27", "close": 26.0, "volume": 17420.0}, {"date": "2024-06-28", "close": 26.0, "volume": 33596.0}, {"date": "2024-07-01", "close": 27.5, "volume": 39508.0}, {"date": "2024-07-02", "close": 25.0, "volume": 14792.0}, {"date": "2024-07-03", "close": 28.75, "volume": 16126.0}, {"date": "2024-07-05", "close": 26.0, "volume": 17132.0}, {"date": "2024-07-08", "close": 27.5, "volume": 14361.0}, {"date": "2024-07-09", "close": 26.0, "volume": 11430.0}, {"date": "2024-07-10", "close": 26.25, "volume": 10392.0}, {"date": "2024-07-11", "close": 29.625, "volume": 40200.0}, {"date": "2024-07-12", "close": 30.75, "volume": 14844.0}, {"date": "2024-07-15", "close": 30.0, "volume": 15655.0}, {"date": "2024-07-16", "close": 36.75, "volume": 48599.0}, {"date": "2024-07-17", "close": 33.625, "volume": 24252.0}, {"date": "2024-07-18", "close": 33.0, "volume": 21600.0}, {"date": "2024-07-19", "close": 33.25, "volume": 8908.0}, {"date": "2024-07-22", "close": 34.0, "volume": 16013.0}, {"date": "2024-07-23", "close": 34.25, "volume": 22735.0}, {"date": "2024-07-24", "close": 32.75, "volume": 14788.0}, {"date": "2024-07-25", "close": 33.5, "volume": 10219.0}, {"date": "2024-07-26", "close": 35.75, "volume": 14902.0}, {"date": "2024-07-29", "close": 35.25, "volume": 13718.0}, {"date": "2024-07-30", "close": 33.5, "volume": 11412.0}, {"date": "2024-07-31", "close": 34.5, "volume": 11368.0}, {"date": "2024-08-01", "close": 32.75, "volume": 17681.0}, {"date": "2024-08-02", "close": 31.25, "volume": 16035.0}, {"date": "2024-08-05", "close": 29.5, "volume": 33552.0}, {"date": "2024-08-06", "close": 27.0, "volume": 25734.0}, {"date": "2024-08-07", "close": 26.75, "volume": 6096.0}, {"date": "2024-08-08", "close": 25.75, "volume": 11578.0}, {"date": "2024-08-09", "close": 26.0, "volume": 8514.0}, {"date": "2024-08-12", "close": 26.0, "volume": 12860.0}, {"date": "2024-08-13", "close": 27.25, "volume": 11797.0}, {"date": "2024-08-14", "close": 26.5, "volume": 8752.0}, {"date": "2024-08-15", "close": 28.25, "volume": 10135.0}, {"date": "2024-08-16", "close": 28.0, "volume": 4589.0}, {"date": "2024-08-19", "close": 28.0, "volume": 12507.0}, {"date": "2024-08-20", "close": 27.0, "volume": 8116.0}, {"date": "2024-08-21", "close": 29.25, "volume": 9315.0}, {"date": "2024-08-22", "close": 28.75, "volume": 5363.0}, {"date": "2024-08-23", "close": 31.0, "volume": 19919.0}, {"date": "2024-08-26", "close": 32.5, "volume": 19657.0}, {"date": "2024-08-27", "close": 32.25, "volume": 11191.0}, {"date": "2024-08-28", "close": 32.0, "volume": 7096.0}, {"date": "2024-08-29", "close": 31.0, "volume": 7351.0}, {"date": "2024-08-30", "close": 30.0, "volume": 6465.0}, {"date": "2024-09-03", "close": 27.75, "volume": 8252.0}, {"date": "2024-09-04", "close": 27.25, "volume": 9783.0}, {"date": "2024-09-05", "close": 27.0, "volume": 12419.0}, {"date": "2024-09-06", "close": 25.5, "volume": 16017.0}, {"date": "2024-09-09", "close": 25.25, "volume": 16483.0}, {"date": "2024-09-10", "close": 24.5, "volume": 7114.0}, {"date": "2024-09-11", "close": 25.5, "volume": 11427.0}, {"date": "2024-09-12", "close": 25.75, "volume": 7351.0}, {"date": "2024-09-13", "close": 27.5, "volume": 10002.0}, {"date": "2024-09-16", "close": 26.5, "volume": 7331.0}, {"date": "2024-09-17", "close": 26.75, "volume": 9715.0}, {"date": "2024-09-18", "close": 26.25, "volume": 18901.0}, {"date": "2024-09-19", "close": 26.75, "volume": 4718.0}, {"date": "2024-09-20", "close": 26.0, "volume": 32796.0}, {"date": "2024-09-23", "close": 26.5, "volume": 15750.0}, {"date": "2024-09-24", "close": 26.75, "volume": 21353.0}, {"date": "2024-09-25", "close": 25.5, "volume": 19906.0}, {"date": "2024-09-26", "close": 25.5, "volume": 20156.0}, {"date": "2024-09-27", "close": 25.375, "volume": 17416.0}, {"date": "2024-09-30", "close": 24.7175, "volume": 23634.0}, {"date": "2024-10-01", "close": 23.425, "volume": 14788.0}, {"date": "2024-10-02", "close": 23.23, "volume": 8936.0}, {"date": "2024-10-03", "close": 23.4575, "volume": 19319.0}, {"date": "2024-10-04", "close": 23.13, "volume": 11210.0}, {"date": "2024-10-07", "close": 22.86, "volume": 8902.0}, {"date": "2024-10-08", "close": 23.6175, "volume": 4068.0}, {"date": "2024-10-09", "close": 23.0575, "volume": 4907.0}, {"date": "2024-10-10", "close": 22.655, "volume": 6757.0}, {"date": "2024-10-11", "close": 22.5, "volume": 10379.0}, {"date": "2024-10-14", "close": 22.4925, "volume": 6520.0}, {"date": "2024-10-15", "close": 22.8125, "volume": 8944.0}, {"date": "2024-10-16", "close": 23.4675, "volume": 8898.0}, {"date": "2024-10-17", "close": 23.0975, "volume": 4309.0}, {"date": "2024-10-18", "close": 23.46, "volume": 8800.0}, {"date": "2024-10-21", "close": 22.3775, "volume": 10263.0}, {"date": "2024-10-22", "close": 22.5, "volume": 11487.0}, {"date": "2024-10-23", "close": 23.435, "volume": 11646.0}, {"date": "2024-10-24", "close": 22.4125, "volume": 10595.0}, {"date": "2024-10-25", "close": 21.4125, "volume": 17224.0}, {"date": "2024-10-28", "close": 22.8725, "volume": 9002.0}, {"date": "2024-10-29", "close": 22.7475, "volume": 4572.0}, {"date": "2024-10-30", "close": 22.3725, "volume": 10981.0}, {"date": "2024-10-31", "close": 22.3225, "volume": 13085.0}, {"date": "2024-11-01", "close": 22.7475, "volume": 7527.0}, {"date": "2024-11-04", "close": 23.5, "volume": 20664.0}, {"date": "2024-11-05", "close": 20.68, "volume": 30375.0}, {"date": "2024-11-06", "close": 21.32, "volume": 19695.0}, {"date": "2024-11-07", "close": 20.305, "volume": 26558.0}, {"date": "2024-11-08", "close": 20.8775, "volume": 18071.0}, {"date": "2024-11-11", "close": 22.25, "volume": 16806.0}, {"date": "2024-11-12", "close": 21.3825, "volume": 12408.0}, {"date": "2024-11-13", "close": 21.3025, "volume": 10372.0}, {"date": "2024-11-14", "close": 21.125, "volume": 11576.0}, {"date": "2024-11-15", "close": 20.47, "volume": 19174.0}, {"date": "2024-11-18", "close": 20.41, "volume": 14744.0}, {"date": "2024-11-19", "close": 21.245, "volume": 11611.0}, {"date": "2024-11-20", "close": 20.7175, "volume": 8209.0}, {"date": "2024-11-21", "close": 21.2125, "volume": 11927.0}, {"date": "2024-11-22", "close": 22.055, "volume": 12465.0}, {"date": "2024-11-25", "close": 23.75, "volume": 20786.0}, {"date": "2024-11-26", "close": 23.05, "volume": 4058.0}, {"date": "2024-11-27", "close": 24.1125, "volume": 10715.0}, {"date": "2024-11-29", "close": 23.985, "volume": 6953.0}, {"date": "2024-12-02", "close": 24.4675, "volume": 12351.0}, {"date": "2024-12-03", "close": 23.985, "volume": 9186.0}, {"date": "2024-12-04", "close": 24.8675, "volume": 18489.0}, {"date": "2024-12-05", "close": 24.2525, "volume": 12590.0}, {"date": "2024-12-06", "close": 24.75, "volume": 11224.0}, {"date": "2024-12-09", "close": 24.4925, "volume": 11960.0}, {"date": "2024-12-10", "close": 25.25, "volume": 13390.0}, {"date": "2024-12-11", "close": 25.75, "volume": 15538.0}, {"date": "2024-12-12", "close": 24.37, "volume": 16725.0}, {"date": "2024-12-13", "close": 23.4025, "volume": 16833.0}, {"date": "2024-12-16", "close": 23.4975, "volume": 11073.0}, {"date": "2024-12-17", "close": 22.61, "volume": 19223.0}, {"date": "2024-12-18", "close": 21.21, "volume": 18081.0}, {"date": "2024-12-19", "close": 22.01, "volume": 16341.0}, {"date": "2024-12-20", "close": 22.665, "volume": 19978.0}, {"date": "2024-12-23", "close": 22.3025, "volume": 12803.0}, {"date": "2024-12-24", "close": 22.3325, "volume": 6983.0}, {"date": "2024-12-26", "close": 22.3075, "volume": 19390.0}, {"date": "2024-12-27", "close": 21.005, "volume": 19943.0}, {"date": "2024-12-30", "close": 20.8675, "volume": 18961.0}, {"date": "2024-12-31", "close": 19.5, "volume": 21522.0}, {"date": "2025-01-02", "close": 18.7275, "volume": 14349.0}, {"date": "2025-01-03", "close": 19.135, "volume": 13433.0}, {"date": "2025-01-06", "close": 20.5175, "volume": 22312.0}, {"date": "2025-01-07", "close": 20.3775, "volume": 12927.0}, {"date": "2025-01-08", "close": 21.05, "volume": 26471.0}, {"date": "2025-01-10", "close": 21.4325, "volume": 22677.0}, {"date": "2025-01-13", "close": 22.205, "volume": 22285.0}, {"date": "2025-01-14", "close": 24.2, "volume": 27811.0}, {"date": "2025-01-15", "close": 23.4325, "volume": 14551.0}, {"date": "2025-01-16", "close": 23.75, "volume": 9336.0}, {"date": "2025-01-17", "close": 23.7125, "volume": 7357.0}, {"date": "2025-01-21", "close": 25.25, "volume": 49743.0}, {"date": "2025-01-22", "close": 29.25, "volume": 47631.0}, {"date": "2025-01-23", "close": 30.0, "volume": 28382.0}, {"date": "2025-01-24", "close": 31.25, "volume": 21709.0}, {"date": "2025-01-27", "close": 31.25, "volume": 14677.0}, {"date": "2025-01-28", "close": 29.75, "volume": 22254.0}, {"date": "2025-01-29", "close": 30.875, "volume": 13682.0}, {"date": "2025-01-30", "close": 28.5, "volume": 18997.0}, {"date": "2025-01-31", "close": 27.75, "volume": 11070.0}, {"date": "2025-02-03", "close": 26.125, "volume": 38495.0}, {"date": "2025-02-04", "close": 25.875, "volume": 12757.0}, {"date": "2025-02-05", "close": 27.25, "volume": 18992.0}, {"date": "2025-02-06", "close": 27.0, "volume": 12164.0}, {"date": "2025-02-07", "close": 26.25, "volume": 12407.0}, {"date": "2025-02-10", "close": 28.0, "volume": 29488.0}, {"date": "2025-02-11", "close": 25.5, "volume": 31520.0}, {"date": "2025-02-12", "close": 25.25, "volume": 25860.0}, {"date": "2025-02-13", "close": 25.75, "volume": 20110.0}, {"date": "2025-02-14", "close": 26.0, "volume": 12123.0}, {"date": "2025-02-18", "close": 25.5, "volume": 26456.0}, {"date": "2025-02-19", "close": 25.5, "volume": 17918.0}, {"date": "2025-02-20", "close": 24.455, "volume": 13626.0}, {"date": "2025-02-21", "close": 23.25, "volume": 14302.0}, {"date": "2025-02-24", "close": 22.5125, "volume": 13242.0}, {"date": "2025-02-25", "close": 22.045, "volume": 14404.0}, {"date": "2025-02-26", "close": 21.6225, "volume": 8571.0}, {"date": "2025-02-27", "close": 21.34, "volume": 10863.0}, {"date": "2025-02-28", "close": 21.23, "volume": 12918.0}, {"date": "2025-03-03", "close": 19.5, "volume": 16627.0}, {"date": "2025-03-04", "close": 19.5, "volume": 16608.0}, {"date": "2025-03-05", "close": 19.44, "volume": 11448.0}, {"date": "2025-03-06", "close": 18.325, "volume": 19499.0}, {"date": "2025-03-07", "close": 18.495, "volume": 12767.0}, {"date": "2025-03-10", "close": 17.355, "volume": 16525.0}, {"date": "2025-03-11", "close": 17.56, "volume": 12035.0}, {"date": "2025-03-12", "close": 17.6375, "volume": 7094.0}, {"date": "2025-03-13", "close": 16.5875, "volume": 190875.0}, {"date": "2025-03-14", "close": 22.4975, "volume": 626650.0}, {"date": "2025-03-17", "close": 21.1975, "volume": 60808.0}, {"date": "2025-03-18", "close": 20.795, "volume": 19028.0}, {"date": "2025-03-19", "close": 20.355, "volume": 16812.0}, {"date": "2025-03-20", "close": 21.3425, "volume": 21286.0}, {"date": "2025-03-21", "close": 21.885, "volume": 27301.0}, {"date": "2025-03-24", "close": 20.9925, "volume": 20406.0}, {"date": "2025-03-25", "close": 19.75, "volume": 17097.0}, {"date": "2025-03-26", "close": 19.175, "volume": 9852.0}, {"date": "2025-03-27", "close": 19.57, "volume": 8232.0}, {"date": "2025-03-28", "close": 18.78, "volume": 16823.0}, {"date": "2025-03-31", "close": 18.98, "volume": 9737.0}, {"date": "2025-04-01", "close": 18.705, "volume": 7998.0}, {"date": "2025-04-02", "close": 19.2175, "volume": 12604.0}, {"date": "2025-04-03", "close": 17.0575, "volume": 13946.0}, {"date": "2025-04-04", "close": 16.68, "volume": 19437.0}, {"date": "2025-04-07", "close": 16.75, "volume": 22813.0}, {"date": "2025-04-08", "close": 15.65, "volume": 17847.0}, {"date": "2025-04-09", "close": 17.345, "volume": 20170.0}, {"date": "2025-04-10", "close": 16.0125, "volume": 20204.0}, {"date": "2025-04-11", "close": 16.3325, "volume": 9835.0}, {"date": "2025-04-14", "close": 16.1125, "volume": 14674.0}, {"date": "2025-04-15", "close": 15.24, "volume": 9957.0}, {"date": "2025-04-16", "close": 14.2975, "volume": 19019.0}, {"date": "2025-04-17", "close": 14.07, "volume": 14292.0}, {"date": "2025-04-21", "close": 14.4775, "volume": 14076.0}, {"date": "2025-04-22", "close": 14.75, "volume": 10687.0}, {"date": "2025-04-23", "close": 17.25, "volume": 49797.0}, {"date": "2025-04-24", "close": 16.615, "volume": 12670.0}, {"date": "2025-04-25", "close": 15.7525, "volume": 10217.0}, {"date": "2025-04-28", "close": 15.045, "volume": 8809.0}, {"date": "2025-04-29", "close": 16.55, "volume": 16410.0}, {"date": "2025-04-30", "close": 16.92, "volume": 17624.0}, {"date": "2025-05-01", "close": 16.0675, "volume": 7236.0}, {"date": "2025-05-02", "close": 16.5175, "volume": 9410.0}, {"date": "2025-05-05", "close": 16.5875, "volume": 15564.0}, {"date": "2025-05-06", "close": 18.6, "volume": 283354.0}, {"date": "2025-05-07", "close": 20.5, "volume": 197194.0}, {"date": "2025-05-08", "close": 20.2275, "volume": 61957.0}, {"date": "2025-05-09", "close": 19.74, "volume": 50695.0}, {"date": "2025-05-12", "close": 23.5, "volume": 119668.0}, {"date": "2025-05-13", "close": 22.6, "volume": 11770.0}, {"date": "2025-05-14", "close": 20.6225, "volume": 18133.0}, {"date": "2025-05-15", "close": 21.775, "volume": 14252.0}, {"date": "2025-05-16", "close": 22.2, "volume": 13346.0}, {"date": "2025-05-19", "close": 21.465, "volume": 18445.0}, {"date": "2025-05-20", "close": 22.45, "volume": 19461.0}, {"date": "2025-05-21", "close": 20.84, "volume": 23229.0}, {"date": "2025-05-22", "close": 20.6125, "volume": 21461.0}, {"date": "2025-05-23", "close": 20.3775, "volume": 11358.0}, {"date": "2025-05-27", "close": 20.6325, "volume": 14792.0}, {"date": "2025-05-28", "close": 19.6, "volume": 18011.0}, {"date": "2025-05-29", "close": 19.9875, "volume": 13762.0}, {"date": "2025-05-30", "close": 19.915, "volume": 12341.0}, {"date": "2025-06-02", "close": 19.6175, "volume": 8631.0}, {"date": "2025-06-03", "close": 20.0125, "volume": 19243.0}, {"date": "2025-06-04", "close": 19.5, "volume": 9082.0}, {"date": "2025-06-05", "close": 19.29, "volume": 7869.0}, {"date": "2025-06-06", "close": 19.3175, "volume": 9610.0}, {"date": "2025-06-09", "close": 19.345, "volume": 9565.0}, {"date": "2025-06-10", "close": 19.7225, "volume": 6048.0}, {"date": "2025-06-11", "close": 19.275, "volume": 7702.0}, {"date": "2025-06-12", "close": 18.5325, "volume": 12975.0}, {"date": "2025-06-13", "close": 17.765, "volume": 24155.0}, {"date": "2025-06-16", "close": 18.1875, "volume": 6325.0}, {"date": "2025-06-17", "close": 17.83, "volume": 5559.0}, {"date": "2025-06-18", "close": 18.1825, "volume": 6262.0}, {"date": "2025-06-20", "close": 17.6925, "volume": 17237.0}, {"date": "2025-06-23", "close": 19.0, "volume": 25013.0}, {"date": "2025-06-24", "close": 19.3475, "volume": 19874.0}, {"date": "2025-06-25", "close": 18.9, "volume": 13597.0}, {"date": "2025-06-26", "close": 18.8625, "volume": 10207.0}, {"date": "2025-06-27", "close": 17.655, "volume": 301709.0}, {"date": "2025-06-30", "close": 18.23, "volume": 16168.0}, {"date": "2025-07-01", "close": 18.3925, "volume": 17758.0}, {"date": "2025-07-02", "close": 19.1125, "volume": 7934.0}, {"date": "2025-07-03", "close": 19.0925, "volume": 7724.0}, {"date": "2025-07-07", "close": 17.875, "volume": 15199.0}, {"date": "2025-07-08", "close": 17.9925, "volume": 15347.0}, {"date": "2025-07-09", "close": 17.87, "volume": 10791.0}, {"date": "2025-07-10", "close": 18.2575, "volume": 27204.0}, {"date": "2025-07-11", "close": 18.25, "volume": 8972.0}, {"date": "2025-07-14", "close": 17.515, "volume": 29379.0}, {"date": "2025-07-15", "close": 16.16, "volume": 44895.0}, {"date": "2025-07-16", "close": 16.45, "volume": 18905.0}, {"date": "2025-07-17", "close": 16.2525, "volume": 20173.0}, {"date": "2025-07-18", "close": 17.435, "volume": 12410.0}, {"date": "2025-07-21", "close": 19.125, "volume": 67592.0}, {"date": "2025-07-22", "close": 20.5, "volume": 55041.0}, {"date": "2025-07-23", "close": 23.265, "volume": 168245.0}, {"date": "2025-07-24", "close": 21.55, "volume": 32952.0}, {"date": "2025-07-25", "close": 22.395, "volume": 10610.0}, {"date": "2025-07-28", "close": 25.0, "volume": 55903.0}, {"date": "2025-07-29", "close": 21.25, "volume": 44491.0}, {"date": "2025-07-30", "close": 20.435, "volume": 61794.0}, {"date": "2025-07-31", "close": 20.285, "volume": 30688.0}, {"date": "2025-08-01", "close": 20.225, "volume": 10378.0}, {"date": "2025-08-04", "close": 21.2475, "volume": 9018.0}, {"date": "2025-08-05", "close": 21.15, "volume": 19517.0}, {"date": "2025-08-06", "close": 20.545, "volume": 10116.0}, {"date": "2025-08-07", "close": 20.0, "volume": 12237.0}, {"date": "2025-08-08", "close": 20.6, "volume": 10147.0}, {"date": "2025-08-11", "close": 19.5675, "volume": 15914.0}, {"date": "2025-08-12", "close": 21.105, "volume": 18900.0}, {"date": "2025-08-13", "close": 26.25, "volume": 120092.0}, {"date": "2025-08-14", "close": 26.0, "volume": 34379.0}, {"date": "2025-08-15", "close": 28.0, "volume": 76982.0}, {"date": "2025-08-18", "close": 28.0, "volume": 30883.0}, {"date": "2025-08-19", "close": 26.75, "volume": 31587.0}, {"date": "2025-08-20", "close": 25.75, "volume": 24065.0}, {"date": "2025-08-21", "close": 25.25, "volume": 18623.0}, {"date": "2025-08-22", "close": 28.25, "volume": 38347.0}, {"date": "2025-08-25", "close": 31.25, "volume": 55636.0}, {"date": "2025-08-26", "close": 29.0, "volume": 23169.0}, {"date": "2025-08-27", "close": 27.75, "volume": 20443.0}, {"date": "2025-08-28", "close": 27.75, "volume": 11591.0}, {"date": "2025-08-29", "close": 29.0, "volume": 22590.0}, {"date": "2025-09-02", "close": 27.25, "volume": 21639.0}, {"date": "2025-09-03", "close": 27.25, "volume": 13423.0}, {"date": "2025-09-04", "close": 27.5, "volume": 10405.0}, {"date": "2025-09-05", "close": 28.25, "volume": 15491.0}, {"date": "2025-09-08", "close": 27.25, "volume": 22365.0}, {"date": "2025-09-09", "close": 26.5, "volume": 14501.0}, {"date": "2025-09-10", "close": 26.75, "volume": 13753.0}, {"date": "2025-09-11", "close": 26.75, "volume": 13329.0}, {"date": "2025-09-12", "close": 26.25, "volume": 18469.0}, {"date": "2025-09-15", "close": 26.25, "volume": 46490.0}, {"date": "2025-09-16", "close": 26.25, "volume": 12926.0}, {"date": "2025-09-17", "close": 26.75, "volume": 20178.0}, {"date": "2025-09-18", "close": 28.0, "volume": 17023.0}, {"date": "2025-09-19", "close": 26.0, "volume": 26886.0}, {"date": "2025-09-22", "close": 26.25, "volume": 15672.0}, {"date": "2025-09-23", "close": 25.5, "volume": 15018.0}, {"date": "2025-09-24", "close": 24.4675, "volume": 24294.0}, {"date": "2025-09-25", "close": 23.6125, "volume": 15897.0}, {"date": "2025-09-26", "close": 23.75, "volume": 11843.0}, {"date": "2025-09-29", "close": 24.5, "volume": 13350.0}, {"date": "2025-09-30", "close": 23.355, "volume": 9465.0}, {"date": "2025-10-01", "close": 22.885, "volume": 12239.0}, {"date": "2025-10-02", "close": 22.7375, "volume": 6159.0}, {"date": "2025-10-03", "close": 23.8325, "volume": 13166.0}, {"date": "2025-10-06", "close": 23.9925, "volume": 13454.0}, {"date": "2025-10-07", "close": 23.115, "volume": 23360.0}, {"date": "2025-10-08", "close": 23.4025, "volume": 12027.0}, {"date": "2025-10-09", "close": 23.13, "volume": 11386.0}, {"date": "2025-10-10", "close": 22.0225, "volume": 15785.0}, {"date": "2025-10-13", "close": 21.81, "volume": 14895.0}, {"date": "2025-10-14", "close": 22.3, "volume": 11433.0}, {"date": "2025-10-15", "close": 21.9725, "volume": 9319.0}, {"date": "2025-10-16", "close": 21.5025, "volume": 11924.0}, {"date": "2025-10-17", "close": 21.05, "volume": 10880.0}, {"date": "2025-10-20", "close": 21.5325, "volume": 16676.0}, {"date": "2025-10-21", "close": 21.6125, "volume": 6718.0}, {"date": "2025-10-22", "close": 20.88, "volume": 9862.0}, {"date": "2025-10-23", "close": 21.1475, "volume": 82447.0}, {"date": "2025-10-24", "close": 21.48, "volume": 10384.0}, {"date": "2025-10-27", "close": 20.975, "volume": 8242.0}, {"date": "2025-10-28", "close": 21.575, "volume": 15727.0}, {"date": "2025-10-29", "close": 21.09, "volume": 18589.0}, {"date": "2025-10-30", "close": 19.8625, "volume": 27345.0}, {"date": "2025-10-31", "close": 19.795, "volume": 11606.0}, {"date": "2025-11-03", "close": 19.9275, "volume": 10218.0}, {"date": "2025-11-04", "close": 20.18, "volume": 24711.0}, {"date": "2025-11-05", "close": 17.9625, "volume": 90348.0}, {"date": "2025-11-06", "close": 17.5025, "volume": 52468.0}, {"date": "2025-11-07", "close": 20.7475, "volume": 51043.0}, {"date": "2025-11-10", "close": 19.0675, "volume": 12341.0}, {"date": "2025-11-11", "close": 18.3075, "volume": 14809.0}, {"date": "2025-11-12", "close": 17.2525, "volume": 23434.0}, {"date": "2025-11-13", "close": 17.79, "volume": 12512.0}, {"date": "2025-11-14", "close": 18.3725, "volume": 12372.0}, {"date": "2025-11-17", "close": 17.5, "volume": 6427.0}, {"date": "2025-11-18", "close": 17.39, "volume": 6278.0}, {"date": "2025-11-19", "close": 17.905, "volume": 12351.0}, {"date": "2025-11-20", "close": 17.3025, "volume": 11178.0}, {"date": "2025-11-21", "close": 18.27, "volume": 9124.0}, {"date": "2025-11-24", "close": 17.5025, "volume": 17985.0}, {"date": "2025-11-25", "close": 19.16, "volume": 13008.0}, {"date": "2025-11-26", "close": 19.545, "volume": 41969.0}, {"date": "2025-11-28", "close": 19.7675, "volume": 6202.0}, {"date": "2025-12-01", "close": 19.6275, "volume": 11918.0}, {"date": "2025-12-02", "close": 19.825, "volume": 10720.0}, {"date": "2025-12-03", "close": 18.6425, "volume": 9500.0}, {"date": "2025-12-04", "close": 18.84, "volume": 9597.0}, {"date": "2025-12-05", "close": 18.7125, "volume": 10350.0}, {"date": "2025-12-08", "close": 19.9575, "volume": 11696.0}, {"date": "2025-12-09", "close": 21.25, "volume": 18473.0}, {"date": "2025-12-10", "close": 21.245, "volume": 5952.0}, {"date": "2025-12-11", "close": 21.0675, "volume": 9326.0}, {"date": "2025-12-12", "close": 20.58, "volume": 6884.0}, {"date": "2025-12-15", "close": 19.7575, "volume": 6358.0}, {"date": "2025-12-16", "close": 19.61, "volume": 4702.0}, {"date": "2025-12-17", "close": 19.17, "volume": 3088.0}, {"date": "2025-12-18", "close": 19.2625, "volume": 4955.0}, {"date": "2025-12-19", "close": 18.65, "volume": 6635.0}, {"date": "2025-12-22", "close": 18.3125, "volume": 9537.0}, {"date": "2025-12-23", "close": 17.525, "volume": 16155.0}, {"date": "2025-12-24", "close": 18.5625, "volume": 10089.0}, {"date": "2025-12-26", "close": 18.3875, "volume": 6704.0}, {"date": "2025-12-29", "close": 17.7575, "volume": 7767.0}, {"date": "2025-12-30", "close": 17.9375, "volume": 7872.0}, {"date": "2025-12-31", "close": 17.2625, "volume": 21446.0}, {"date": "2026-01-02", "close": 18.005, "volume": 6431.0}, {"date": "2026-01-05", "close": 17.755, "volume": 6712.0}, {"date": "2026-01-06", "close": 17.8725, "volume": 8578.0}, {"date": "2026-01-07", "close": 17.615, "volume": 11822.0}, {"date": "2026-01-08", "close": 18.26, "volume": 10806.0}, {"date": "2026-01-09", "close": 18.0, "volume": 3256.0}, {"date": "2026-01-12", "close": 18.5275, "volume": 9163.0}, {"date": "2026-01-13", "close": 18.9225, "volume": 20547.0}, {"date": "2026-01-14", "close": 19.9875, "volume": 11334.0}, {"date": "2026-01-15", "close": 19.76, "volume": 12927.0}, {"date": "2026-01-16", "close": 19.27, "volume": 8909.0}, {"date": "2026-01-20", "close": 18.225, "volume": 11296.0}, {"date": "2026-01-21", "close": 17.7675, "volume": 19006.0}, {"date": "2026-01-22", "close": 17.9275, "volume": 3155.0}, {"date": "2026-01-23", "close": 18.12, "volume": 6051.0}, {"date": "2026-01-26", "close": 18.0025, "volume": 4426.0}, {"date": "2026-01-27", "close": 18.1975, "volume": 4882.0}, {"date": "2026-01-28", "close": 17.7, "volume": 8004.0}, {"date": "2026-01-29", "close": 17.6625, "volume": 10022.0}, {"date": "2026-01-30", "close": 17.1875, "volume": 14058.0}, {"date": "2026-02-02", "close": 16.8, "volume": 20405.0}, {"date": "2026-02-03", "close": 16.575, "volume": 23360.0}, {"date": "2026-02-04", "close": 18.015, "volume": 26587.0}, {"date": "2026-02-05", "close": 16.75, "volume": 15866.0}, {"date": "2026-02-06", "close": 17.51, "volume": 13311.0}, {"date": "2026-02-09", "close": 17.39, "volume": 11457.0}, {"date": "2026-02-10", "close": 17.7, "volume": 9256.0}, {"date": "2026-02-11", "close": 17.43, "volume": 19441.0}, {"date": "2026-02-12", "close": 17.2675, "volume": 10810.0}, {"date": "2026-02-13", "close": 17.2325, "volume": 14903.0}, {"date": "2026-02-17", "close": 17.4575, "volume": 6839.0}, {"date": "2026-02-18", "close": 17.3825, "volume": 4323.0}, {"date": "2026-02-19", "close": 17.1375, "volume": 8749.0}, {"date": "2026-02-20", "close": 15.8875, "volume": 26333.0}, {"date": "2026-02-23", "close": 16.0075, "volume": 12832.0}, {"date": "2026-02-24", "close": 16.435, "volume": 5003.0}, {"date": "2026-02-25", "close": 16.2125, "volume": 3236.0}, {"date": "2026-02-26", "close": 17.1225, "volume": 9699.0}, {"date": "2026-02-27", "close": 17.375, "volume": 12361.0}, {"date": "2026-03-02", "close": 16.5425, "volume": 13952.0}, {"date": "2026-03-03", "close": 17.115, "volume": 5698.0}, {"date": "2026-03-04", "close": 17.725, "volume": 5378.0}, {"date": "2026-03-05", "close": 17.735, "volume": 7946.0}, {"date": "2026-03-06", "close": 17.705, "volume": 4767.0}, {"date": "2026-03-09", "close": 17.7825, "volume": 11484.0}, {"date": "2026-03-10", "close": 18.1925, "volume": 1415.0}, {"date": "2026-03-11", "close": 18.125, "volume": 3324.0}, {"date": "2026-03-12", "close": 18.0275, "volume": 7846.0}, {"date": "2026-03-13", "close": 17.6525, "volume": 15751.0}, {"date": "2026-03-16", "close": 17.0025, "volume": 8572.0}, {"date": "2026-03-17", "close": 17.4525, "volume": 7682.0}, {"date": "2026-03-18", "close": 17.1525, "volume": 4170.0}, {"date": "2026-03-19", "close": 17.495, "volume": 2993.0}, {"date": "2026-03-20", "close": 17.7375, "volume": 9361.0}, {"date": "2026-03-23", "close": 17.7775, "volume": 8162.0}, {"date": "2026-03-24", "close": 17.25, "volume": 11280.0}, {"date": "2026-03-25", "close": 14.4975, "volume": 22898.0}, {"date": "2026-03-26", "close": 15.51, "volume": 13392.0}, {"date": "2026-03-27", "close": 17.0575, "volume": 23147.0}, {"date": "2026-03-30", "close": 16.21, "volume": 16511.0}, {"date": "2026-03-31", "close": 16.53, "volume": 30781.0}, {"date": "2026-04-01", "close": 16.8825, "volume": 4635.0}, {"date": "2026-04-02", "close": 16.3325, "volume": 15365.0}, {"date": "2026-04-06", "close": 16.5675, "volume": 11130.0}, {"date": "2026-04-07", "close": 15.9525, "volume": 9195.0}, {"date": "2026-04-08", "close": 15.0925, "volume": 14931.0}, {"date": "2026-04-09", "close": 15.1175, "volume": 11366.0}, {"date": "2026-04-10", "close": 15.275, "volume": 7142.0}, {"date": "2026-04-13", "close": 15.3225, "volume": 5086.0}, {"date": "2026-04-14", "close": 15.4725, "volume": 9422.0}, {"date": "2026-04-15", "close": 15.025, "volume": 8868.0}, {"date": "2026-04-16", "close": 15.75, "volume": 6491.0}, {"date": "2026-04-17", "close": 15.725, "volume": 11494.0}, {"date": "2026-04-20", "close": 15.9125, "volume": 14839.0}, {"date": "2026-04-21", "close": 16.5375, "volume": 24908.0}, {"date": "2026-04-22", "close": 16.43, "volume": 12238.0}, {"date": "2026-04-23", "close": 16.0, "volume": 10866.0}, {"date": "2026-04-24", "close": 16.025, "volume": 5868.0}, {"date": "2026-04-27", "close": 16.11, "volume": 6465.0}, {"date": "2026-04-28", "close": 13.355, "volume": 82237.0}, {"date": "2026-04-29", "close": 12.2525, "volume": 35520.0}, {"date": "2026-04-30", "close": 12.375, "volume": 16217.0}, {"date": "2026-05-01", "close": 12.485, "volume": 19633.0}, {"date": "2026-05-04", "close": 11.8575, "volume": 17470.0}, {"date": "2026-05-05", "close": 12.32, "volume": 6614.0}, {"date": "2026-05-06", "close": 12.88, "volume": 21351.0}, {"date": "2026-05-07", "close": 12.86, "volume": 10078.0}, {"date": "2026-05-08", "close": 12.5275, "volume": 9829.0}, {"date": "2026-05-11", "close": 12.75, "volume": 28797.0}, {"date": "2026-05-12", "close": 11.1625, "volume": 48166.0}, {"date": "2026-05-13", "close": 11.43, "volume": 35614.0}, {"date": "2026-05-14", "close": 10.4325, "volume": 21603.0}, {"date": "2026-05-15", "close": 10.59, "volume": 16576.0}, {"date": "2026-05-18", "close": 10.4, "volume": 13043.0}, {"date": "2026-05-19", "close": 10.2175, "volume": 10412.0}, {"date": "2026-05-20", "close": 10.5075, "volume": 23942.0}, {"date": "2026-05-21", "close": 10.33, "volume": 9518.0}, {"date": "2026-05-22", "close": 10.0475, "volume": 16954.0}, {"date": "2026-05-26", "close": 10.6675, "volume": 5599.0}, {"date": "2026-05-27", "close": 10.4825, "volume": 11212.0}, {"date": "2026-05-28", "close": 10.41, "volume": 8342.0}, {"date": "2026-05-29", "close": 10.0325, "volume": 14489.0}, {"date": "2026-06-01", "close": 10.495, "volume": 13145.0}, {"date": "2026-06-02", "close": 10.195, "volume": 4145.0}, {"date": "2026-06-03", "close": 9.9075, "volume": 13059.0}, {"date": "2026-06-04", "close": 10.225, "volume": 10652.0}, {"date": "2026-06-05", "close": 9.8425, "volume": 15251.0}, {"date": "2026-06-08", "close": 9.7775, "volume": 8935.0}, {"date": "2026-06-09", "close": 10.13, "volume": 10683.0}, {"date": "2026-06-10", "close": 9.8625, "volume": 15239.0}, {"date": "2026-06-11", "close": 10.595, "volume": 8263.0}, {"date": "2026-06-12", "close": 10.4725, "volume": 4463.0}, {"date": "2026-06-15", "close": 10.7025, "volume": 9588.0}, {"date": "2026-06-16", "close": 10.5, "volume": 6368.0}, {"date": "2026-06-17", "close": 10.325, "volume": 10212.0}, {"date": "2026-06-18", "close": 10.6925, "volume": 14079.0}, {"date": "2026-06-22", "close": 10.2525, "volume": 24102.0}, {"date": "2026-06-23", "close": 10.5025, "volume": 4677.0}, {"date": "2026-06-24", "close": 9.7375, "volume": 8569.0}, {"date": "2026-06-25", "close": 9.775, "volume": 17130.0}, {"date": "2026-06-26", "close": 9.765, "volume": 6745.0}, {"date": "2026-06-29", "close": 9.47, "volume": 10930.0}, {"date": "2026-06-30", "close": 8.925, "volume": 11969.0}, {"date": "2026-07-01", "close": 8.9275, "volume": 11003.0}, {"date": "2026-07-02", "close": 9.01, "volume": 5321.0}, {"date": "2026-07-06", "close": 8.965, "volume": 5708.0}, {"date": "2026-07-07", "close": 8.5125, "volume": 15152.0}, {"date": "2026-07-08", "close": 8.075, "volume": 16551.0}, {"date": "2026-07-09", "close": 8.435, "volume": 4279.0}, {"date": "2026-07-10", "close": 8.21, "volume": 7479.0}, {"date": "2026-07-13", "close": 8.1925, "volume": 7233.0}, {"date": "2026-07-14", "close": 7.825, "volume": 9651.0}, {"date": "2026-07-15", "close": 8.0475, "volume": 23558.0}, {"date": "2026-07-16", "close": 7.7525, "volume": 22147.0}, {"date": "2026-07-17", "close": 7.2425, "volume": 19632.0}, {"date": "2026-07-20", "close": 6.12, "volume": 48304.0}, {"date": "2026-07-21", "close": 6.5, "volume": 22279.0}, {"date": "2026-07-22", "close": 6.82, "volume": 34783.0}, {"date": "2026-07-23", "close": 7.0, "volume": 9782.0}, {"date": "2026-07-24", "close": 7.63, "volume": 9841.0}, {"date": "2026-07-27", "close": 8.22, "volume": 17890.0}, {"date": "2026-07-28", "close": 8.21, "volume": 19838.0}, {"date": "2026-07-29", "close": 7.93, "volume": 87166.0}, {"date": "2026-07-30", "close": 7.27, "volume": 18678.0}, {"date": "2026-07-31", "close": 8.1, "volume": 77440.0}, {"date": "2026-08-03", "close": 9.0, "volume": 40301.0}, {"date": "2026-08-04", "close": 9.75, "volume": 38736.0}, {"date": "2026-08-05", "close": 9.26, "volume": 14790.0}, {"date": "2026-08-06", "close": 9.03, "volume": 26140.0}, {"date": "2026-08-07", "close": 9.58, "volume": 19527.0}, {"date": "2026-08-10", "close": 9.1, "volume": 66943.0}, {"date": "2026-08-11", "close": 7.25, "volume": 74387.0}, {"date": "2026-08-12", "close": 6.52, "volume": 33740.0}, {"date": "2026-08-13", "close": 6.6, "volume": 10743.0}, {"date": "2026-08-14", "close": 6.82, "volume": 21784.0}, {"date": "2026-08-17", "close": 6.31, "volume": 15859.0}, {"date": "2026-08-18", "close": 5.79, "volume": 22279.0}, {"date": "2026-08-19", "close": 5.67, "volume": 17113.0}, {"date": "2026-08-20", "close": 5.58, "volume": 11902.0}, {"date": "2026-08-21", "close": 5.53, "volume": 10652.0}, {"date": "2026-08-24", "close": 5.37, "volume": 15765.0}, {"date": "2026-08-25", "close": 4.75, "volume": 68405.0}, {"date": "2026-08-26", "close": 4.72, "volume": 18018.0}, {"date": "2026-08-27", "close": 4.49, "volume": 67450.0}, {"date": "2026-08-28", "close": 4.28, "volume": 66135.0}, {"date": "2026-08-31", "close": 3.99, "volume": 40082.0}, {"date": "2026-09-01", "close": 3.73, "volume": 25058.0}, {"date": "2026-09-02", "close": 3.83, "volume": 20010.0}, {"date": "2026-09-03", "close": 3.81, "volume": 24353.0}, {"date": "2026-09-04", "close": 3.81, "volume": 32127.0}, {"date": "2026-09-08", "close": 3.8, "volume": 10714.0}, {"date": "2026-09-09", "close": 3.63, "volume": 23336.0}, {"date": "2026-09-10", "close": 3.36, "volume": 51859.0}, {"date": "2026-09-11", "close": 3.27, "volume": 20141.0}, {"date": "2026-09-14", "close": 3.16, "volume": 58763.0}, {"date": "2026-09-15", "close": 2.85, "volume": 89635.0}, {"date": "2026-09-16", "close": 2.53, "volume": 35051.0}, {"date": "2026-09-17", "close": 2.375, "volume": 23197.0}, {"date": "2026-09-18", "close": 3.19, "volume": 407934.0}, {"date": "2026-09-21", "close": 2.72, "volume": 127834.0}, {"date": "2026-09-22", "close": 2.67, "volume": 51194.0}], "refreshing": true}